{"status":"ok","report":{"price_analysis":{"current":110.59,"change_1d":1.7,"change_7d":4.3,"change_30d":3.7,"high_30d":113.7,"low_30d":102.99,"position_in_range":71.0,"support":104.06,"resistance":112.63},"summary":"iShares Expanded Tech-Software Sector ETF(IGV)은(는) Technology를 추종하는 ETF입니다, 순자산 $16.68B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 51.8로 중립 구간입니다. MACD(0.77)가 시그널선(0.96)을 하회합니다(데드크로스). 현재가가 SMA20(109)과 SMA60(106) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 104~113 (현재 위치 72%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 52","rsi_14":51.75615664109812,"macd":0.77326595680492,"macd_signal":0.9587514038255419,"sma_20":108.5835,"sma_60":105.51233333333334,"bb_upper":113.04532597150539,"bb_lower":104.12167402849461,"atr_14":2.913957142857144},"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":47,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":51.8,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":3.7,"unit":"%","percentile":60,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0175,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.02,"summary":"배당수익률 0.02%","metrics":[{"name":"배당수익률","value":0.02,"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":"2026-10-24T00:13:19.448196+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Technology","issuer":"iShares","category":"Technology","expense_ratio":0.39,"aum":16675979300.0,"aum_display":"$16.68B","dividend_yield":0.0,"tracking_error":null,"holdings":[{"ticker":"ORCL","name":"Oracle Corp","weight":9.98},{"ticker":"MSFT","name":"Microsoft Corp","weight":8.01},{"ticker":"PANW","name":"Palo Alto Networks Inc","weight":7.59},{"ticker":"PLTR","name":"Palantir Technologies Inc Ordinary Shares - Class A","weight":7.44},{"ticker":"CRWD","name":"CrowdStrike Holdings Inc Class A","weight":6.22},{"ticker":"CRM","name":"Salesforce Inc","weight":5.97},{"ticker":"APP","name":"AppLovin Corp Ordinary Shares - Class A","weight":5.54},{"ticker":"NOW","name":"ServiceNow Inc","weight":4.1},{"ticker":"ADBE","name":"Adobe Inc","weight":3.59},{"ticker":"CDNS","name":"Cadence Design Systems Inc","weight":3.44}],"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":110.59,"change_pct":1.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":113.93},{"date":"2016-10-25","close":113.1},{"date":"2016-10-26","close":112.4},{"date":"2016-10-27","close":111.85},{"date":"2016-10-28","close":112.12},{"date":"2016-10-31","close":112.43},{"date":"2016-11-01","close":111.82},{"date":"2016-11-02","close":110.5},{"date":"2016-11-03","close":110.55},{"date":"2016-11-04","close":109.91},{"date":"2016-11-07","close":112.65},{"date":"2016-11-08","close":112.73},{"date":"2016-11-09","close":112.6},{"date":"2016-11-10","close":110.78},{"date":"2016-11-11","close":111.62},{"date":"2016-11-14","close":110.17},{"date":"2016-11-15","close":111.48},{"date":"2016-11-16","close":112.42},{"date":"2016-11-17","close":114.16},{"date":"2016-11-18","close":113.71},{"date":"2016-11-21","close":113.89},{"date":"2016-11-22","close":113.77},{"date":"2016-11-23","close":113.3},{"date":"2016-11-25","close":113.57},{"date":"2016-11-28","close":113.02},{"date":"2016-11-29","close":113.49},{"date":"2016-11-30","close":111.81},{"date":"2016-12-01","close":108.08},{"date":"2016-12-02","close":107.94},{"date":"2016-12-05","close":110.13},{"date":"2016-12-06","close":110.25},{"date":"2016-12-07","close":111.97},{"date":"2016-12-08","close":112.32},{"date":"2016-12-09","close":112.26},{"date":"2016-12-12","close":111.92},{"date":"2016-12-13","close":113.08},{"date":"2016-12-14","close":112.24},{"date":"2016-12-15","close":112.28},{"date":"2016-12-16","close":110.93},{"date":"2016-12-19","close":111.53},{"date":"2016-12-20","close":111.76},{"date":"2016-12-21","close":111.39},{"date":"2016-12-22","close":109.95},{"date":"2016-12-23","close":110.42},{"date":"2016-12-27","close":110.74},{"date":"2016-12-28","close":109.61},{"date":"2016-12-29","close":109.69},{"date":"2016-12-30","close":108.85},{"date":"2017-01-03","close":110.0},{"date":"2017-01-04","close":111.59},{"date":"2017-01-05","close":111.82},{"date":"2017-01-06","close":112.93},{"date":"2017-01-09","close":112.93},{"date":"2017-01-10","close":113.04},{"date":"2017-01-11","close":114.47},{"date":"2017-01-12","close":114.19},{"date":"2017-01-13","close":114.74},{"date":"2017-01-17","close":113.57},{"date":"2017-01-18","close":114.09},{"date":"2017-01-19","close":114.03},{"date":"2017-01-20","close":114.79},{"date":"2017-01-23","close":114.77},{"date":"2017-01-24","close":116.4},{"date":"2017-01-25","close":117.3},{"date":"2017-01-26","close":116.7201},{"date":"2017-01-27","close":117.27},{"date":"2017-01-30","close":116.97},{"date":"2017-01-31","close":117.17},{"date":"2017-02-01","close":116.46},{"date":"2017-02-02","close":117.37},{"date":"2017-02-03","close":118.64},{"date":"2017-02-06","close":118.28},{"date":"2017-02-07","close":118.62},{"date":"2017-02-08","close":118.27},{"date":"2017-02-09","close":119.76},{"date":"2017-02-10","close":121.48},{"date":"2017-02-13","close":121.74},{"date":"2017-02-14","close":121.81},{"date":"2017-02-15","close":122.62},{"date":"2017-02-16","close":122.74},{"date":"2017-02-17","close":123.38},{"date":"2017-02-21","close":123.95},{"date":"2017-02-22","close":123.72},{"date":"2017-02-23","close":123.76},{"date":"2017-02-24","close":124.44},{"date":"2017-02-27","close":123.98},{"date":"2017-02-28","close":122.79},{"date":"2017-03-01","close":124.85},{"date":"2017-03-02","close":123.91},{"date":"2017-03-03","close":123.92},{"date":"2017-03-06","close":123.77},{"date":"2017-03-07","close":123.83},{"date":"2017-03-08","close":124.32},{"date":"2017-03-09","close":124.19},{"date":"2017-03-10","close":124.95},{"date":"2017-03-13","close":125.84},{"date":"2017-03-14","close":125.17},{"date":"2017-03-15","close":125.96},{"date":"2017-03-16","close":126.62},{"date":"2017-03-17","close":126.85},{"date":"2017-03-20","close":126.5583},{"date":"2017-03-21","close":124.19},{"date":"2017-03-22","close":125.01},{"date":"2017-03-23","close":124.95},{"date":"2017-03-24","close":125.14},{"date":"2017-03-27","close":125.13},{"date":"2017-03-28","close":125.84},{"date":"2017-03-29","close":126.45},{"date":"2017-03-30","close":126.38},{"date":"2017-03-31","close":126.47},{"date":"2017-04-03","close":125.87},{"date":"2017-04-04","close":125.66},{"date":"2017-04-05","close":125.62},{"date":"2017-04-06","close":125.97},{"date":"2017-04-07","close":125.99},{"date":"2017-04-10","close":125.93},{"date":"2017-04-11","close":126.17},{"date":"2017-04-12","close":125.55},{"date":"2017-04-13","close":125.17},{"date":"2017-04-17","close":126.21},{"date":"2017-04-18","close":126.71},{"date":"2017-04-19","close":126.99},{"date":"2017-04-20","close":127.77},{"date":"2017-04-21","close":127.89},{"date":"2017-04-24","close":129.46},{"date":"2017-04-25","close":129.81},{"date":"2017-04-26","close":129.54},{"date":"2017-04-27","close":130.63},{"date":"2017-04-28","close":130.65},{"date":"2017-05-01","close":131.6},{"date":"2017-05-02","close":131.68},{"date":"2017-05-03","close":131.47},{"date":"2017-05-04","close":132.23},{"date":"2017-05-05","close":133.3},{"date":"2017-05-08","close":133.06},{"date":"2017-05-09","close":133.08},{"date":"2017-05-10","close":134.79},{"date":"2017-05-11","close":133.99},{"date":"2017-05-12","close":134.09},{"date":"2017-05-15","close":135.6},{"date":"2017-05-16","close":136.15},{"date":"2017-05-17","close":132.02},{"date":"2017-05-18","close":132.28},{"date":"2017-05-19","close":133.8},{"date":"2017-05-22","close":135.7},{"date":"2017-05-23","close":136.09},{"date":"2017-05-24","close":137.6},{"date":"2017-05-25","close":139.07},{"date":"2017-05-26","close":138.5},{"date":"2017-05-30","close":138.8},{"date":"2017-05-31","close":138.53},{"date":"2017-06-01","close":139.51},{"date":"2017-06-02","close":140.77},{"date":"2017-06-05","close":140.88},{"date":"2017-06-06","close":140.6},{"date":"2017-06-07","close":140.82},{"date":"2017-06-08","close":140.77},{"date":"2017-06-09","close":136.28},{"date":"2017-06-12","close":135.5},{"date":"2017-06-13","close":136.75},{"date":"2017-06-14","close":136.13},{"date":"2017-06-15","close":135.68},{"date":"2017-06-16","close":135.83},{"date":"2017-06-19","close":137.91},{"date":"2017-06-20","close":137.04},{"date":"2017-06-21","close":139.0},{"date":"2017-06-22","close":140.59},{"date":"2017-06-23","close":141.25},{"date":"2017-06-26","close":140.55},{"date":"2017-06-27","close":137.93},{"date":"2017-06-28","close":139.34},{"date":"2017-06-29","close":136.72},{"date":"2017-06-30","close":136.78},{"date":"2017-07-03","close":134.86},{"date":"2017-07-05","close":136.5},{"date":"2017-07-06","close":135.46},{"date":"2017-07-07","close":137.48},{"date":"2017-07-10","close":138.23},{"date":"2017-07-11","close":138.53},{"date":"2017-07-12","close":141.41},{"date":"2017-07-13","close":140.8},{"date":"2017-07-14","close":141.51},{"date":"2017-07-17","close":141.54},{"date":"2017-07-18","close":142.07},{"date":"2017-07-19","close":143.35},{"date":"2017-07-20","close":143.42},{"date":"2017-07-21","close":142.85},{"date":"2017-07-24","close":143.59},{"date":"2017-07-25","close":144.24},{"date":"2017-07-26","close":145.15},{"date":"2017-07-27","close":142.75},{"date":"2017-07-28","close":142.6},{"date":"2017-07-31","close":142.15},{"date":"2017-08-01","close":142.63},{"date":"2017-08-02","close":140.8},{"date":"2017-08-03","close":141.64},{"date":"2017-08-04","close":141.56},{"date":"2017-08-07","close":141.55},{"date":"2017-08-08","close":140.73},{"date":"2017-08-09","close":140.45},{"date":"2017-08-10","close":137.65},{"date":"2017-08-11","close":139.08},{"date":"2017-08-14","close":141.32},{"date":"2017-08-15","close":141.4},{"date":"2017-08-16","close":142.88},{"date":"2017-08-17","close":140.36},{"date":"2017-08-18","close":140.3},{"date":"2017-08-21","close":141.12},{"date":"2017-08-22","close":143.56},{"date":"2017-08-23","close":142.92},{"date":"2017-08-24","close":143.19},{"date":"2017-08-25","close":143.53},{"date":"2017-08-28","close":143.72},{"date":"2017-08-29","close":143.98},{"date":"2017-08-30","close":146.02},{"date":"2017-08-31","close":147.31},{"date":"2017-09-01","close":147.22},{"date":"2017-09-05","close":146.72},{"date":"2017-09-06","close":146.06},{"date":"2017-09-07","close":147.61},{"date":"2017-09-08","close":147.33},{"date":"2017-09-11","close":149.2},{"date":"2017-09-12","close":149.03},{"date":"2017-09-13","close":148.47},{"date":"2017-09-14","close":148.18},{"date":"2017-09-15","close":146.94},{"date":"2017-09-18","close":147.2},{"date":"2017-09-19","close":147.42},{"date":"2017-09-20","close":146.65},{"date":"2017-09-21","close":145.64},{"date":"2017-09-22","close":146.18},{"date":"2017-09-25","close":143.55},{"date":"2017-09-26","close":143.47},{"date":"2017-09-27","close":145.07},{"date":"2017-09-28","close":145.09},{"date":"2017-09-29","close":146.26},{"date":"2017-10-02","close":146.47},{"date":"2017-10-03","close":147.06},{"date":"2017-10-04","close":147.42},{"date":"2017-10-05","close":148.74},{"date":"2017-10-06","close":149.62},{"date":"2017-10-09","close":148.82},{"date":"2017-10-10","close":148.5},{"date":"2017-10-11","close":148.76},{"date":"2017-10-12","close":149.73},{"date":"2017-10-13","close":150.12},{"date":"2017-10-16","close":149.72},{"date":"2017-10-17","close":149.66},{"date":"2017-10-18","close":149.72},{"date":"2017-10-19","close":151.63},{"date":"2017-10-20","close":153.24},{"date":"2017-10-23","close":152.45},{"date":"2017-10-24","close":152.88},{"date":"2017-10-25","close":152.51},{"date":"2017-10-26","close":153.61},{"date":"2017-10-27","close":155.93},{"date":"2017-10-30","close":155.7},{"date":"2017-10-31","close":156.48},{"date":"2017-11-01","close":155.62},{"date":"2017-11-02","close":156.17},{"date":"2017-11-03","close":156.34},{"date":"2017-11-06","close":155.36},{"date":"2017-11-07","close":155.01},{"date":"2017-11-08","close":157.53},{"date":"2017-11-09","close":155.36},{"date":"2017-11-10","close":155.87},{"date":"2017-11-13","close":156.07},{"date":"2017-11-14","close":156.15},{"date":"2017-11-15","close":154.97},{"date":"2017-11-16","close":157.19},{"date":"2017-11-17","close":157.45},{"date":"2017-11-20","close":157.76},{"date":"2017-11-21","close":158.71},{"date":"2017-11-22","close":158.06},{"date":"2017-11-24","close":159.18},{"date":"2017-11-27","close":158.92},{"date":"2017-11-28","close":159.82},{"date":"2017-11-29","close":154.11},{"date":"2017-11-30","close":155.8},{"date":"2017-12-01","close":155.13},{"date":"2017-12-04","close":149.88},{"date":"2017-12-05","close":150.27},{"date":"2017-12-06","close":152.21},{"date":"2017-12-07","close":153.47},{"date":"2017-12-08","close":154.17},{"date":"2017-12-11","close":155.52},{"date":"2017-12-12","close":155.08},{"date":"2017-12-13","close":155.49},{"date":"2017-12-14","close":155.52},{"date":"2017-12-15","close":157.49},{"date":"2017-12-18","close":157.4},{"date":"2017-12-19","close":156.41},{"date":"2017-12-20","close":155.76},{"date":"2017-12-21","close":155.63},{"date":"2017-12-22","close":154.95},{"date":"2017-12-26","close":154.5},{"date":"2017-12-27","close":154.73},{"date":"2017-12-28","close":155.09},{"date":"2017-12-29","close":154.57},{"date":"2018-01-02","close":31.0061},{"date":"2018-01-03","close":31.383},{"date":"2018-01-04","close":31.627},{"date":"2018-01-05","close":31.9504},{"date":"2018-01-08","close":32.1289},{"date":"2018-01-09","close":32.125},{"date":"2018-01-10","close":32.125},{"date":"2018-01-11","close":32.4404},{"date":"2018-01-12","close":32.7856},{"date":"2018-01-16","close":32.367},{"date":"2018-01-17","close":32.8193},{"date":"2018-01-18","close":32.9046},{"date":"2018-01-19","close":33.1288},{"date":"2018-01-22","close":33.4026},{"date":"2018-01-23","close":33.5434},{"date":"2018-01-24","close":33.351},{"date":"2018-01-25","close":33.3649},{"date":"2018-01-26","close":33.9323},{"date":"2018-01-29","close":33.5335},{"date":"2018-01-30","close":33.2102},{"date":"2018-01-31","close":33.7577},{"date":"2018-02-01","close":33.6506},{"date":"2018-02-02","close":32.984},{"date":"2018-02-05","close":31.9623},{"date":"2018-02-06","close":32.4761},{"date":"2018-02-07","close":32.4166},{"date":"2018-02-08","close":30.9426},{"date":"2018-02-09","close":31.5715},{"date":"2018-02-12","close":32.0615},{"date":"2018-02-13","close":32.2599},{"date":"2018-02-14","close":32.857},{"date":"2018-02-15","close":33.6744},{"date":"2018-02-16","close":33.6109},{"date":"2018-02-20","close":33.7914},{"date":"2018-02-21","close":33.5593},{"date":"2018-02-22","close":33.4542},{"date":"2018-02-23","close":34.1307},{"date":"2018-02-26","close":34.4481},{"date":"2018-02-27","close":34.1545},{"date":"2018-02-28","close":34.0414},{"date":"2018-03-01","close":33.7537},{"date":"2018-03-02","close":34.4302},{"date":"2018-03-05","close":34.7596},{"date":"2018-03-06","close":34.8845},{"date":"2018-03-07","close":35.4559},{"date":"2018-03-08","close":35.7059},{"date":"2018-03-09","close":36.1622},{"date":"2018-03-12","close":36.1046},{"date":"2018-03-13","close":35.7237},{"date":"2018-03-14","close":35.7356},{"date":"2018-03-15","close":35.6979},{"date":"2018-03-16","close":35.5968},{"date":"2018-03-19","close":35.1881},{"date":"2018-03-20","close":35.196},{"date":"2018-03-21","close":35.0671},{"date":"2018-03-22","close":34.2312},{"date":"2018-03-23","close":33.4018},{"date":"2018-03-26","close":34.6915},{"date":"2018-03-27","close":33.4495},{"date":"2018-03-28","close":33.0546},{"date":"2018-03-29","close":33.6697},{"date":"2018-04-02","close":32.9058},{"date":"2018-04-03","close":33.2134},{"date":"2018-04-04","close":33.8304},{"date":"2018-04-05","close":33.8899},{"date":"2018-04-06","close":33.1479},{"date":"2018-04-09","close":33.386},{"date":"2018-04-10","close":34.0844},{"date":"2018-04-11","close":33.9534},{"date":"2018-04-12","close":34.4673},{"date":"2018-04-13","close":34.126},{"date":"2018-04-16","close":34.5149},{"date":"2018-04-17","close":35.2927},{"date":"2018-04-18","close":35.4454},{"date":"2018-04-19","close":35.1379},{"date":"2018-04-20","close":34.6895},{"date":"2018-04-23","close":34.6538},{"date":"2018-04-24","close":34.0625},{"date":"2018-04-25","close":33.8324},{"date":"2018-04-26","close":34.5863},{"date":"2018-04-27","close":34.507},{"date":"2018-04-30","close":34.4613},{"date":"2018-05-01","close":34.7649},{"date":"2018-05-02","close":34.5744},{"date":"2018-05-03","close":34.7589},{"date":"2018-05-04","close":35.2927},{"date":"2018-05-07","close":35.6657},{"date":"2018-05-08","close":35.8442},{"date":"2018-05-09","close":36.4295},{"date":"2018-05-10","close":36.7569},{"date":"2018-05-11","close":36.368},{"date":"2018-05-14","close":35.9553},{"date":"2018-05-15","close":35.7986},{"date":"2018-05-16","close":35.8383},{"date":"2018-05-17","close":35.7649},{"date":"2018-05-18","close":36.0029},{"date":"2018-05-21","close":36.0367},{"date":"2018-05-22","close":35.8125},{"date":"2018-05-23","close":36.2768},{"date":"2018-05-24","close":36.2589},{"date":"2018-05-25","close":36.1775},{"date":"2018-05-29","close":35.9375},{"date":"2018-05-30","close":36.3303},{"date":"2018-05-31","close":36.2986},{"date":"2018-06-01","close":36.8918},{"date":"2018-06-04","close":37.1676},{"date":"2018-06-05","close":37.4513},{"date":"2018-06-06","close":37.6954},{"date":"2018-06-07","close":37.0565},{"date":"2018-06-08","close":37.3243},{"date":"2018-06-11","close":37.4275},{"date":"2018-06-12","close":37.8104},{"date":"2018-06-13","close":37.9533},{"date":"2018-06-14","close":38.1596},{"date":"2018-06-15","close":38.0604},{"date":"2018-06-18","close":38.2926},{"date":"2018-06-19","close":38.0128},{"date":"2018-06-20","close":37.8759},{"date":"2018-06-21","close":37.4712},{"date":"2018-06-22","close":36.8303},{"date":"2018-06-25","close":36.0942},{"date":"2018-06-26","close":36.2823},{"date":"2018-06-27","close":35.4647},{"date":"2018-06-28","close":36.1077},{"date":"2018-06-29","close":36.2526},{"date":"2018-07-02","close":36.8777},{"date":"2018-07-03","close":36.6415},{"date":"2018-07-05","close":36.9531},{"date":"2018-07-06","close":37.4611},{"date":"2018-07-09","close":37.6536},{"date":"2018-07-10","close":37.6477},{"date":"2018-07-11","close":37.9017},{"date":"2018-07-12","close":38.9217},{"date":"2018-07-13","close":38.9416},{"date":"2018-07-16","close":38.7094},{"date":"2018-07-17","close":39.0348},{"date":"2018-07-18","close":39.0983},{"date":"2018-07-19","close":38.8761},{"date":"2018-07-20","close":38.8582},{"date":"2018-07-23","close":38.9872},{"date":"2018-07-24","close":38.5208},{"date":"2018-07-25","close":39.1321},{"date":"2018-07-26","close":39.015},{"date":"2018-07-27","close":38.0168},{"date":"2018-07-30","close":36.6892},{"date":"2018-07-31","close":36.8162},{"date":"2018-08-01","close":37.0285},{"date":"2018-08-02","close":37.6556},{"date":"2018-08-03","close":37.61},{"date":"2018-08-06","close":37.8739},{"date":"2018-08-07","close":37.9811},{"date":"2018-08-08","close":38.0624},{"date":"2018-08-09","close":38.2351},{"date":"2018-08-10","close":38.2529},{"date":"2018-08-13","close":38.0743},{"date":"2018-08-14","close":38.3502},{"date":"2018-08-15","close":37.8084},{"date":"2018-08-16","close":37.9831},{"date":"2018-08-17","close":37.8481},{"date":"2018-08-20","close":37.9493},{"date":"2018-08-21","close":38.0664},{"date":"2018-08-22","close":38.4613},{"date":"2018-08-23","close":38.6459},{"date":"2018-08-24","close":39.6619},{"date":"2018-08-27","close":39.648},{"date":"2018-08-28","close":39.8028},{"date":"2018-08-29","close":40.2632},{"date":"2018-08-30","close":39.8941},{"date":"2018-08-31","close":39.8584},{"date":"2018-09-04","close":40.0211},{"date":"2018-09-05","close":38.9535},{"date":"2018-09-06","close":39.1678},{"date":"2018-09-07","close":39.392},{"date":"2018-09-10","close":39.7314},{"date":"2018-09-11","close":40.1501},{"date":"2018-09-12","close":40.416},{"date":"2018-09-13","close":40.5748},{"date":"2018-09-14","close":40.7851},{"date":"2018-09-17","close":39.8723},{"date":"2018-09-18","close":40.0588},{"date":"2018-09-19","close":39.5726},{"date":"2018-09-20","close":39.9001},{"date":"2018-09-21","close":39.8286},{"date":"2018-09-24","close":40.1184},{"date":"2018-09-25","close":40.4418},{"date":"2018-09-26","close":40.3545},{"date":"2018-09-27","close":40.5847},{"date":"2018-09-28","close":40.676},{"date":"2018-10-01","close":40.5708},{"date":"2018-10-02","close":39.9755},{"date":"2018-10-03","close":40.1402},{"date":"2018-10-04","close":39.2551},{"date":"2018-10-05","close":39.015},{"date":"2018-10-08","close":38.0307},{"date":"2018-10-09","close":37.9136},{"date":"2018-10-10","close":36.0859},{"date":"2018-10-11","close":35.8874},{"date":"2018-10-12","close":37.1654},{"date":"2018-10-15","close":36.6098},{"date":"2018-10-16","close":38.0188},{"date":"2018-10-17","close":37.9612},{"date":"2018-10-18","close":36.9412},{"date":"2018-10-19","close":36.2923},{"date":"2018-10-22","close":36.6951},{"date":"2018-10-23","close":36.5483},{"date":"2018-10-24","close":34.921},{"date":"2018-10-25","close":36.1474},{"date":"2018-10-26","close":35.175},{"date":"2018-10-29","close":34.925},{"date":"2018-10-30","close":35.5005},{"date":"2018-10-31","close":36.3677},{"date":"2018-11-01","close":36.7447},{"date":"2018-11-02","close":36.3578},{"date":"2018-11-05","close":36.1633},{"date":"2018-11-06","close":36.1692},{"date":"2018-11-07","close":37.5742},{"date":"2018-11-08","close":37.4075},{"date":"2018-11-09","close":36.4173},{"date":"2018-11-12","close":35.3635},{"date":"2018-11-13","close":35.4628},{"date":"2018-11-14","close":35.1175},{"date":"2018-11-15","close":36.0383},{"date":"2018-11-16","close":35.8458},{"date":"2018-11-19","close":33.9089},{"date":"2018-11-20","close":33.6172},{"date":"2018-11-21","close":34.3356},{"date":"2018-11-23","close":34.2939},{"date":"2018-11-26","close":35.0976},{"date":"2018-11-27","close":34.8853},{"date":"2018-11-28","close":36.3816},{"date":"2018-11-29","close":36.4213},{"date":"2018-11-30","close":36.842},{"date":"2018-12-03","close":37.096},{"date":"2018-12-04","close":36.0184},{"date":"2018-12-06","close":36.332},{"date":"2018-12-07","close":35.177},{"date":"2018-12-10","close":35.7188},{"date":"2018-12-11","close":35.7108},{"date":"2018-12-12","close":36.199},{"date":"2018-12-13","close":36.1236},{"date":"2018-12-14","close":35.2008},{"date":"2018-12-17","close":34.0863},{"date":"2018-12-18","close":34.44},{"date":"2018-12-19","close":34.2254},{"date":"2018-12-20","close":33.6273},{"date":"2018-12-21","close":32.4073},{"date":"2018-12-24","close":31.6304},{"date":"2018-12-26","close":33.6909},{"date":"2018-12-27","close":34.1976},{"date":"2018-12-28","close":34.142},{"date":"2018-12-31","close":34.4797},{"date":"2019-01-02","close":34.2989},{"date":"2019-01-03","close":33.22},{"date":"2019-01-04","close":34.744},{"date":"2019-01-07","close":35.4355},{"date":"2019-01-08","close":35.9978},{"date":"2019-01-09","close":36.2382},{"date":"2019-01-10","close":36.4309},{"date":"2019-01-11","close":36.3117},{"date":"2019-01-14","close":35.9243},{"date":"2019-01-15","close":36.58},{"date":"2019-01-16","close":36.5541},{"date":"2019-01-17","close":36.8243},{"date":"2019-01-18","close":37.4681},{"date":"2019-01-22","close":36.9456},{"date":"2019-01-23","close":36.9356},{"date":"2019-01-24","close":37.0072},{"date":"2019-01-25","close":37.5695},{"date":"2019-01-28","close":37.1899},{"date":"2019-01-29","close":36.723},{"date":"2019-01-30","close":37.5536},{"date":"2019-01-31","close":38.1934},{"date":"2019-02-01","close":38.5391},{"date":"2019-02-04","close":39.1988},{"date":"2019-02-05","close":39.5644},{"date":"2019-02-06","close":39.1471},{"date":"2019-02-07","close":38.8987},{"date":"2019-02-08","close":39.5505},{"date":"2019-02-11","close":39.5366},{"date":"2019-02-12","close":40.1823},{"date":"2019-02-13","close":40.1763},{"date":"2019-02-14","close":40.3671},{"date":"2019-02-15","close":40.5678},{"date":"2019-02-19","close":40.6214},{"date":"2019-02-20","close":40.2797},{"date":"2019-02-21","close":40.3333},{"date":"2019-02-22","close":40.9632},{"date":"2019-02-25","close":41.0764},{"date":"2019-02-26","close":41.1738},{"date":"2019-02-27","close":41.3526},{"date":"2019-02-28","close":41.1539},{"date":"2019-03-01","close":41.3526},{"date":"2019-03-04","close":40.5797},{"date":"2019-03-05","close":40.4148},{"date":"2019-03-06","close":40.1763},{"date":"2019-03-07","close":40.1108},{"date":"2019-03-08","close":40.0849},{"date":"2019-03-11","close":40.842},{"date":"2019-03-12","close":40.989},{"date":"2019-03-13","close":41.2354},{"date":"2019-03-14","close":41.3963},{"date":"2019-03-15","close":41.4162},{"date":"2019-03-18","close":41.5811},{"date":"2019-03-19","close":41.8216},{"date":"2019-03-20","close":41.6586},{"date":"2019-03-21","close":42.6521},{"date":"2019-03-22","close":41.3944},{"date":"2019-03-25","close":41.4182},{"date":"2019-03-26","close":41.6606},{"date":"2019-03-27","close":41.0824},{"date":"2019-03-28","close":41.3904},{"date":"2019-03-29","close":41.8891},{"date":"2019-04-01","close":42.4594},{"date":"2019-04-02","close":42.4872},{"date":"2019-04-03","close":42.6759},{"date":"2019-04-04","close":41.8533},{"date":"2019-04-05","close":42.058},{"date":"2019-04-08","close":42.1037},{"date":"2019-04-09","close":42.0799},{"date":"2019-04-10","close":42.5667},{"date":"2019-04-11","close":42.664},{"date":"2019-04-12","close":42.7912},{"date":"2019-04-15","close":42.7197},{"date":"2019-04-16","close":42.4733},{"date":"2019-04-17","close":42.0421},{"date":"2019-04-18","close":42.0977},{"date":"2019-04-22","close":42.519},{"date":"2019-04-23","close":43.1846},{"date":"2019-04-24","close":43.119},{"date":"2019-04-25","close":43.4966},{"date":"2019-04-26","close":43.8483},{"date":"2019-04-29","close":43.9476},{"date":"2019-04-30","close":44.0867},{"date":"2019-05-01","close":43.3952},{"date":"2019-05-02","close":43.2462},{"date":"2019-05-03","close":43.6794},{"date":"2019-05-06","close":43.6357},{"date":"2019-05-07","close":42.6461},{"date":"2019-05-08","close":42.6342},{"date":"2019-05-09","close":42.5826},{"date":"2019-05-10","close":42.8369},{"date":"2019-05-13","close":41.2076},{"date":"2019-05-14","close":42.1156},{"date":"2019-05-15","close":42.5309},{"date":"2019-05-16","close":43.3773},{"date":"2019-05-17","close":42.8866},{"date":"2019-05-20","close":42.1315},{"date":"2019-05-21","close":42.6163},{"date":"2019-05-22","close":42.7554},{"date":"2019-05-23","close":41.7679},{"date":"2019-05-24","close":41.9686},{"date":"2019-05-28","close":42.052},{"date":"2019-05-29","close":41.5156},{"date":"2019-05-30","close":41.6666},{"date":"2019-05-31","close":40.9811},{"date":"2019-06-03","close":39.62},{"date":"2019-06-04","close":40.9711},{"date":"2019-06-05","close":41.5911},{"date":"2019-06-06","close":41.8593},{"date":"2019-06-07","close":42.4832},{"date":"2019-06-10","close":42.7952},{"date":"2019-06-11","close":42.3004},{"date":"2019-06-12","close":42.4057},{"date":"2019-06-13","close":42.5726},{"date":"2019-06-14","close":42.1911},{"date":"2019-06-17","close":42.2818},{"date":"2019-06-18","close":42.721},{"date":"2019-06-19","close":43.3689},{"date":"2019-06-20","close":44.1718},{"date":"2019-06-21","close":43.8478},{"date":"2019-06-24","close":43.6431},{"date":"2019-06-25","close":42.6613},{"date":"2019-06-26","close":42.7031},{"date":"2019-06-27","close":43.2059},{"date":"2019-06-28","close":43.4166},{"date":"2019-07-01","close":44.0843},{"date":"2019-07-02","close":44.3427},{"date":"2019-07-03","close":44.8356},{"date":"2019-07-05","close":44.7561},{"date":"2019-07-08","close":44.5434},{"date":"2019-07-09","close":44.772},{"date":"2019-07-10","close":45.1734},{"date":"2019-07-11","close":45.4298},{"date":"2019-07-12","close":45.5252},{"date":"2019-07-15","close":45.4993},{"date":"2019-07-16","close":44.9727},{"date":"2019-07-17","close":45.0701},{"date":"2019-07-18","close":45.0681},{"date":"2019-07-19","close":44.6269},{"date":"2019-07-22","close":44.9329},{"date":"2019-07-23","close":44.8833},{"date":"2019-07-24","close":45.5868},{"date":"2019-07-25","close":45.3026},{"date":"2019-07-26","close":45.718},{"date":"2019-07-29","close":45.1535},{"date":"2019-07-30","close":44.8336},{"date":"2019-07-31","close":44.1121},{"date":"2019-08-01","close":44.0724},{"date":"2019-08-02","close":43.2039},{"date":"2019-08-05","close":41.5683},{"date":"2019-08-06","close":42.0015},{"date":"2019-08-07","close":42.1108},{"date":"2019-08-08","close":43.4742},{"date":"2019-08-09","close":43.0708},{"date":"2019-08-12","close":42.3632},{"date":"2019-08-13","close":43.0867},{"date":"2019-08-14","close":41.614},{"date":"2019-08-15","close":41.6895},{"date":"2019-08-16","close":42.2758},{"date":"2019-08-19","close":42.4964},{"date":"2019-08-20","close":42.4606},{"date":"2019-08-21","close":43.1343},{"date":"2019-08-22","close":43.0449},{"date":"2019-08-23","close":42.3931},{"date":"2019-08-26","close":42.9416},{"date":"2019-08-27","close":42.8422},{"date":"2019-08-28","close":42.3354},{"date":"2019-08-29","close":43.0648},{"date":"2019-08-30","close":42.8859},{"date":"2019-09-03","close":42.4805},{"date":"2019-09-04","close":43.0231},{"date":"2019-09-05","close":43.6769},{"date":"2019-09-06","close":43.4245},{"date":"2019-09-09","close":42.7687},{"date":"2019-09-10","close":42.4825},{"date":"2019-09-11","close":42.7985},{"date":"2019-09-12","close":42.8005},{"date":"2019-09-13","close":42.4805},{"date":"2019-09-16","close":42.7309},{"date":"2019-09-17","close":43.0012},{"date":"2019-09-18","close":42.8183},{"date":"2019-09-19","close":43.1304},{"date":"2019-09-20","close":43.0529},{"date":"2019-09-23","close":42.9734},{"date":"2019-09-24","close":42.1645},{"date":"2019-09-25","close":42.5401},{"date":"2019-09-26","close":42.6534},{"date":"2019-09-27","close":41.6935},{"date":"2019-09-30","close":42.1089},{"date":"2019-10-01","close":41.6398},{"date":"2019-10-02","close":41.0118},{"date":"2019-10-03","close":41.7571},{"date":"2019-10-04","close":42.4884},{"date":"2019-10-07","close":42.5799},{"date":"2019-10-08","close":41.6478},{"date":"2019-10-09","close":42.2043},{"date":"2019-10-10","close":42.2678},{"date":"2019-10-11","close":43.0012},{"date":"2019-10-14","close":42.9833},{"date":"2019-10-15","close":43.351},{"date":"2019-10-16","close":42.3533},{"date":"2019-10-17","close":42.1625},{"date":"2019-10-18","close":41.3358},{"date":"2019-10-21","close":41.6219},{"date":"2019-10-22","close":40.7912},{"date":"2019-10-23","close":40.9582},{"date":"2019-10-24","close":41.9419},{"date":"2019-10-25","close":42.1228},{"date":"2019-10-28","close":42.5143},{"date":"2019-10-29","close":42.3632},{"date":"2019-10-30","close":43.0827},{"date":"2019-10-31","close":42.713},{"date":"2019-11-01","close":43.2119},{"date":"2019-11-04","close":43.1343},{"date":"2019-11-05","close":43.3152},{"date":"2019-11-06","close":43.2596},{"date":"2019-11-07","close":43.351},{"date":"2019-11-08","close":43.6789},{"date":"2019-11-11","close":43.7345},{"date":"2019-11-12","close":43.979},{"date":"2019-11-13","close":44.0962},{"date":"2019-11-14","close":44.1658},{"date":"2019-11-15","close":44.6428},{"date":"2019-11-18","close":44.7521},{"date":"2019-11-19","close":45.2529},{"date":"2019-11-20","close":45.4417},{"date":"2019-11-21","close":45.2469},{"date":"2019-11-22","close":45.2529},{"date":"2019-11-25","close":45.7199},{"date":"2019-11-26","close":45.9584},{"date":"2019-11-27","close":46.177},{"date":"2019-11-29","close":46.1075},{"date":"2019-12-02","close":45.2469},{"date":"2019-12-03","close":45.2291},{"date":"2019-12-04","close":44.9687},{"date":"2019-12-05","close":45.0422},{"date":"2019-12-06","close":45.2569},{"date":"2019-12-09","close":45.082},{"date":"2019-12-10","close":44.9369},{"date":"2019-12-11","close":44.923},{"date":"2019-12-12","close":45.0919},{"date":"2019-12-13","close":45.4616},{"date":"2019-12-16","close":45.9445},{"date":"2019-12-17","close":45.6583},{"date":"2019-12-18","close":45.8968},{"date":"2019-12-19","close":46.1969},{"date":"2019-12-20","close":46.5129},{"date":"2019-12-23","close":46.4672},{"date":"2019-12-24","close":46.4394},{"date":"2019-12-26","close":46.6779},{"date":"2019-12-27","close":46.7117},{"date":"2019-12-30","close":46.189},{"date":"2019-12-31","close":46.3142},{"date":"2020-01-02","close":47.1509},{"date":"2020-01-03","close":46.98},{"date":"2020-01-06","close":47.5285},{"date":"2020-01-07","close":47.6557},{"date":"2020-01-08","close":48.1585},{"date":"2020-01-09","close":48.6156},{"date":"2020-01-10","close":48.5242},{"date":"2020-01-13","close":49.0925},{"date":"2020-01-14","close":48.864},{"date":"2020-01-15","close":49.0011},{"date":"2020-01-16","close":49.5695},{"date":"2020-01-17","close":49.7265},{"date":"2020-01-21","close":49.8815},{"date":"2020-01-22","close":49.8279},{"date":"2020-01-23","close":50.0624},{"date":"2020-01-24","close":49.7365},{"date":"2020-01-27","close":48.9117},{"date":"2020-01-28","close":49.7563},{"date":"2020-01-29","close":49.6749},{"date":"2020-01-30","close":50.3426},{"date":"2020-01-31","close":49.4205},{"date":"2020-02-03","close":50.1041},{"date":"2020-02-04","close":51.388},{"date":"2020-02-05","close":50.6546},{"date":"2020-02-06","close":51.1177},{"date":"2020-02-07","close":51.0442},{"date":"2020-02-10","close":51.6702},{"date":"2020-02-11","close":51.5847},{"date":"2020-02-12","close":52.0061},{"date":"2020-02-13","close":52.1293},{"date":"2020-02-14","close":52.5705},{"date":"2020-02-18","close":52.6579},{"date":"2020-02-19","close":52.9978},{"date":"2020-02-20","close":52.4234},{"date":"2020-02-21","close":51.3303},{"date":"2020-02-24","close":49.7444},{"date":"2020-02-25","close":48.3691},{"date":"2020-02-26","close":48.4606},{"date":"2020-02-27","close":46.4135},{"date":"2020-02-28","close":46.6202},{"date":"2020-03-02","close":48.3731},{"date":"2020-03-03","close":46.5606},{"date":"2020-03-04","close":48.3652},{"date":"2020-03-05","close":47.0932},{"date":"2020-03-06","close":45.5113},{"date":"2020-03-09","close":42.1089},{"date":"2020-03-10","close":44.1698},{"date":"2020-03-11","close":42.0671},{"date":"2020-03-12","close":38.144},{"date":"2020-03-13","close":41.8704},{"date":"2020-03-16","close":36.9416},{"date":"2020-03-17","close":39.5729},{"date":"2020-03-18","close":37.6114},{"date":"2020-03-19","close":38.5912},{"date":"2020-03-20","close":37.7704},{"date":"2020-03-23","close":37.8538},{"date":"2020-03-24","close":40.7395},{"date":"2020-03-25","close":40.2778},{"date":"2020-03-26","close":43.0022},{"date":"2020-03-27","close":41.2892},{"date":"2020-03-30","close":42.6204},{"date":"2020-03-31","close":42.0328},{"date":"2020-04-01","close":40.038},{"date":"2020-04-02","close":40.2258},{"date":"2020-04-03","close":39.5642},{"date":"2020-04-06","close":42.5365},{"date":"2020-04-07","close":41.9528},{"date":"2020-04-08","close":43.4659},{"date":"2020-04-09","close":43.9456},{"date":"2020-04-13","close":44.0136},{"date":"2020-04-14","close":45.8645},{"date":"2020-04-15","close":45.4187},{"date":"2020-04-16","close":46.0044},{"date":"2020-04-17","close":46.9258},{"date":"2020-04-20","close":46.7559},{"date":"2020-04-21","close":44.6092},{"date":"2020-04-22","close":46.1123},{"date":"2020-04-23","close":45.7185},{"date":"2020-04-24","close":46.4361},{"date":"2020-04-27","close":47.2177},{"date":"2020-04-28","close":46.1683},{"date":"2020-04-29","close":48.0751},{"date":"2020-04-30","close":48.1471},{"date":"2020-05-01","close":46.654},{"date":"2020-05-04","close":47.5574},{"date":"2020-05-05","close":48.5648},{"date":"2020-05-06","close":49.1685},{"date":"2020-05-07","close":50.4477},{"date":"2020-05-08","close":50.8555},{"date":"2020-05-11","close":51.585},{"date":"2020-05-12","close":50.3538},{"date":"2020-05-13","close":49.3524},{"date":"2020-05-14","close":49.6082},{"date":"2020-05-15","close":50.4077},{"date":"2020-05-18","close":50.7495},{"date":"2020-05-19","close":51.1073},{"date":"2020-05-20","close":51.9648},{"date":"2020-05-21","close":51.5531},{"date":"2020-05-22","close":52.1647},{"date":"2020-05-26","close":51.677},{"date":"2020-05-27","close":51.659},{"date":"2020-05-28","close":52.2926},{"date":"2020-05-29","close":53.4219},{"date":"2020-06-01","close":53.9996},{"date":"2020-06-02","close":54.0376},{"date":"2020-06-03","close":54.0655},{"date":"2020-06-04","close":52.9502},{"date":"2020-06-05","close":53.7417},{"date":"2020-06-08","close":54.4833},{"date":"2020-06-09","close":54.2274},{"date":"2020-06-10","close":55.1749},{"date":"2020-06-11","close":52.2526},{"date":"2020-06-12","close":53.0342},{"date":"2020-06-15","close":53.9976},{"date":"2020-06-16","close":54.9473},{"date":"2020-06-17","close":54.9473},{"date":"2020-06-18","close":55.733},{"date":"2020-06-19","close":55.6831},{"date":"2020-06-22","close":56.7867},{"date":"2020-06-23","close":56.7267},{"date":"2020-06-24","close":55.6011},{"date":"2020-06-25","close":56.3688},{"date":"2020-06-26","close":55.875},{"date":"2020-06-29","close":55.723},{"date":"2020-06-30","close":56.8307},{"date":"2020-07-01","close":57.8143},{"date":"2020-07-02","close":57.9483},{"date":"2020-07-06","close":58.5761},{"date":"2020-07-07","close":58.2302},{"date":"2020-07-08","close":59.4178},{"date":"2020-07-09","close":59.9636},{"date":"2020-07-10","close":59.6277},{"date":"2020-07-13","close":57.0526},{"date":"2020-07-14","close":57.3565},{"date":"2020-07-15","close":57.4565},{"date":"2020-07-16","close":56.7507},{"date":"2020-07-17","close":57.2385},{"date":"2020-07-20","close":59.3798},{"date":"2020-07-21","close":58.716},{"date":"2020-07-22","close":58.884},{"date":"2020-07-23","close":57.6084},{"date":"2020-07-24","close":57.0806},{"date":"2020-07-27","close":58.0363},{"date":"2020-07-28","close":57.5404},{"date":"2020-07-29","close":58.66},{"date":"2020-07-30","close":58.5741},{"date":"2020-07-31","close":59.0299},{"date":"2020-08-03","close":60.2275},{"date":"2020-08-04","close":60.1355},{"date":"2020-08-05","close":60.3835},{"date":"2020-08-06","close":60.5794},{"date":"2020-08-07","close":59.2179},{"date":"2020-08-10","close":58.3622},{"date":"2020-08-11","close":57.2405},{"date":"2020-08-12","close":57.8923},{"date":"2020-08-13","close":58.654},{"date":"2020-08-14","close":58.3542},{"date":"2020-08-17","close":59.0599},{"date":"2020-08-18","close":59.7637},{"date":"2020-08-19","close":59.7097},{"date":"2020-08-20","close":60.8913},{"date":"2020-08-21","close":60.4774},{"date":"2020-08-24","close":60.6674},{"date":"2020-08-25","close":61.3371},{"date":"2020-08-26","close":64.658},{"date":"2020-08-27","close":64.3681},{"date":"2020-08-28","close":64.9759},{"date":"2020-08-31","close":64.792},{"date":"2020-09-01","close":66.5354},{"date":"2020-09-02","close":66.8812},{"date":"2020-09-03","close":63.2405},{"date":"2020-09-04","close":61.3811},{"date":"2020-09-08","close":59.2478},{"date":"2020-09-09","close":60.9353},{"date":"2020-09-10","close":60.1795},{"date":"2020-09-11","close":59.3338},{"date":"2020-09-14","close":60.4294},{"date":"2020-09-15","close":61.5171},{"date":"2020-09-16","close":60.5794},{"date":"2020-09-17","close":59.8237},{"date":"2020-09-18","close":59.5098},{"date":"2020-09-21","close":60.5674},{"date":"2020-09-22","close":61.831},{"date":"2020-09-23","close":60.1415},{"date":"2020-09-24","close":59.8956},{"date":"2020-09-25","close":61.5871},{"date":"2020-09-28","close":62.2828},{"date":"2020-09-29","close":62.0889},{"date":"2020-09-30","close":62.2028},{"date":"2020-10-01","close":63.4024},{"date":"2020-10-02","close":62.1509},{"date":"2020-10-05","close":63.1085},{"date":"2020-10-06","close":62.6227},{"date":"2020-10-07","close":64.0382},{"date":"2020-10-08","close":64.0902},{"date":"2020-10-09","close":65.2818},{"date":"2020-10-12","close":66.2595},{"date":"2020-10-13","close":66.7853},{"date":"2020-10-14","close":66.3174},{"date":"2020-10-15","close":66.0755},{"date":"2020-10-16","close":66.3234},{"date":"2020-10-19","close":65.6977},{"date":"2020-10-20","close":65.3398},{"date":"2020-10-21","close":65.2198},{"date":"2020-10-22","close":64.9259},{"date":"2020-10-23","close":65.4617},{"date":"2020-10-26","close":63.8423},{"date":"2020-10-27","close":64.4261},{"date":"2020-10-28","close":62.1769},{"date":"2020-10-29","close":62.5287},{"date":"2020-10-30","close":60.9073},{"date":"2020-11-02","close":60.5134},{"date":"2020-11-03","close":61.789},{"date":"2020-11-04","close":64.772},{"date":"2020-11-05","close":66.2615},{"date":"2020-11-06","close":66.7613},{"date":"2020-11-09","close":64.3501},{"date":"2020-11-10","close":62.2708},{"date":"2020-11-11","close":64.0142},{"date":"2020-11-12","close":63.8723},{"date":"2020-11-13","close":64.1122},{"date":"2020-11-16","close":64.0622},{"date":"2020-11-17","close":64.692},{"date":"2020-11-18","close":64.2302},{"date":"2020-11-19","close":65.4098},{"date":"2020-11-20","close":65.3578},{"date":"2020-11-23","close":65.2698},{"date":"2020-11-24","close":65.4417},{"date":"2020-11-25","close":66.1655},{"date":"2020-11-27","close":67.2191},{"date":"2020-11-30","close":67.519},{"date":"2020-12-01","close":66.9992},{"date":"2020-12-02","close":66.5614},{"date":"2020-12-03","close":66.9132},{"date":"2020-12-04","close":67.617},{"date":"2020-12-07","close":67.9909},{"date":"2020-12-08","close":68.4327},{"date":"2020-12-09","close":66.8193},{"date":"2020-12-10","close":67.651},{"date":"2020-12-11","close":67.9449},{"date":"2020-12-14","close":68.3767},{"date":"2020-12-15","close":68.5767},{"date":"2020-12-16","close":69.6323},{"date":"2020-12-17","close":70.7499},{"date":"2020-12-18","close":71.7536},{"date":"2020-12-21","close":71.6476},{"date":"2020-12-22","close":72.9912},{"date":"2020-12-23","close":72.0135},{"date":"2020-12-24","close":72.0515},{"date":"2020-12-28","close":71.0238},{"date":"2020-12-29","close":70.646},{"date":"2020-12-30","close":70.638},{"date":"2020-12-31","close":70.7959},{"date":"2021-01-04","close":69.4104},{"date":"2021-01-05","close":69.6803},{"date":"2021-01-06","close":68.0109},{"date":"2021-01-07","close":69.8782},{"date":"2021-01-08","close":71.0018},{"date":"2021-01-11","close":70.3741},{"date":"2021-01-12","close":70.432},{"date":"2021-01-13","close":70.2681},{"date":"2021-01-14","close":69.9362},{"date":"2021-01-15","close":69.5544},{"date":"2021-01-19","close":70.55},{"date":"2021-01-20","close":71.9195},{"date":"2021-01-21","close":71.6596},{"date":"2021-01-22","close":71.7416},{"date":"2021-01-25","close":71.5177},{"date":"2021-01-26","close":71.1198},{"date":"2021-01-27","close":69.4664},{"date":"2021-01-28","close":70.7699},{"date":"2021-01-29","close":69.7483},{"date":"2021-02-01","close":71.4837},{"date":"2021-02-02","close":73.353},{"date":"2021-02-03","close":72.9772},{"date":"2021-02-04","close":74.1708},{"date":"2021-02-05","close":75.4063},{"date":"2021-02-08","close":75.5643},{"date":"2021-02-09","close":76.2061},{"date":"2021-02-10","close":76.0521},{"date":"2021-02-11","close":76.566},{"date":"2021-02-12","close":77.1498},{"date":"2021-02-16","close":76.9318},{"date":"2021-02-17","close":76.1881},{"date":"2021-02-18","close":75.9702},{"date":"2021-02-19","close":76.0801},{"date":"2021-02-22","close":73.7769},{"date":"2021-02-23","close":72.9972},{"date":"2021-02-24","close":73.7009},{"date":"2021-02-25","close":70.8259},{"date":"2021-02-26","close":70.8959},{"date":"2021-03-01","close":73.0572},{"date":"2021-03-02","close":71.6316},{"date":"2021-03-03","close":68.6706},{"date":"2021-03-04","close":66.7753},{"date":"2021-03-05","close":67.2791},{"date":"2021-03-08","close":65.3418},{"date":"2021-03-09","close":68.2148},{"date":"2021-03-10","close":67.753},{"date":"2021-03-11","close":69.8642},{"date":"2021-03-12","close":69.1085},{"date":"2021-03-15","close":69.7063},{"date":"2021-03-16","close":69.3404},{"date":"2021-03-17","close":69.2305},{"date":"2021-03-18","close":66.7273},{"date":"2021-03-19","close":67.3751},{"date":"2021-03-22","close":68.3767},{"date":"2021-03-23","close":68.3987},{"date":"2021-03-24","close":66.5474},{"date":"2021-03-25","close":66.2895},{"date":"2021-03-26","close":67.665},{"date":"2021-03-29","close":67.0912},{"date":"2021-03-30","close":66.7433},{"date":"2021-03-31","close":68.2608},{"date":"2021-04-01","close":69.8882},{"date":"2021-04-05","close":70.678},{"date":"2021-04-06","close":71.0778},{"date":"2021-04-07","close":70.9539},{"date":"2021-04-08","close":72.2674},{"date":"2021-04-09","close":72.7273},{"date":"2021-04-12","close":72.9012},{"date":"2021-04-13","close":74.0728},{"date":"2021-04-14","close":73.3231},{"date":"2021-04-15","close":74.6766},{"date":"2021-04-16","close":74.1588},{"date":"2021-04-19","close":73.1811},{"date":"2021-04-20","close":72.4174},{"date":"2021-04-21","close":72.7133},{"date":"2021-04-22","close":72.6053},{"date":"2021-04-23","close":73.6669},{"date":"2021-04-26","close":74.4967},{"date":"2021-04-27","close":74.1888},{"date":"2021-04-28","close":73.9628},{"date":"2021-04-29","close":72.9212},{"date":"2021-04-30","close":72.2934},{"date":"2021-05-03","close":71.1838},{"date":"2021-05-04","close":69.4924},{"date":"2021-05-05","close":68.9525},{"date":"2021-05-06","close":68.6147},{"date":"2021-05-07","close":69.2764},{"date":"2021-05-10","close":67.701},{"date":"2021-05-11","close":68.4367},{"date":"2021-05-12","close":66.7113},{"date":"2021-05-13","close":66.6953},{"date":"2021-05-14","close":68.4947},{"date":"2021-05-17","close":68.0189},{"date":"2021-05-18","close":68.0508},{"date":"2021-05-19","close":68.3767},{"date":"2021-05-20","close":69.9902},{"date":"2021-05-21","close":69.7483},{"date":"2021-05-24","close":70.8959},{"date":"2021-05-25","close":71.0418},{"date":"2021-05-26","close":71.6416},{"date":"2021-05-27","close":71.1418},{"date":"2021-05-28","close":71.7556},{"date":"2021-06-01","close":71.3297},{"date":"2021-06-02","close":71.4477},{"date":"2021-06-03","close":70.57},{"date":"2021-06-04","close":72.0955},{"date":"2021-06-07","close":72.6673},{"date":"2021-06-08","close":72.8332},{"date":"2021-06-09","close":72.8412},{"date":"2021-06-10","close":74.1208},{"date":"2021-06-11","close":74.8725},{"date":"2021-06-14","close":75.7982},{"date":"2021-06-15","close":74.7366},{"date":"2021-06-16","close":74.3167},{"date":"2021-06-17","close":75.6023},{"date":"2021-06-18","close":75.8482},{"date":"2021-06-21","close":76.1401},{"date":"2021-06-22","close":76.9738},{"date":"2021-06-23","close":76.9738},{"date":"2021-06-24","close":77.6596},{"date":"2021-06-25","close":77.6956},{"date":"2021-06-28","close":78.6392},{"date":"2021-06-29","close":78.9991},{"date":"2021-06-30","close":77.9815},{"date":"2021-07-01","close":78.0275},{"date":"2021-07-02","close":79.0491},{"date":"2021-07-06","close":79.8928},{"date":"2021-07-07","close":79.9108},{"date":"2021-07-08","close":79.1831},{"date":"2021-07-09","close":79.6849},{"date":"2021-07-12","close":79.1131},{"date":"2021-07-13","close":79.0711},{"date":"2021-07-14","close":78.5053},{"date":"2021-07-15","close":77.5496},{"date":"2021-07-16","close":77.7136},{"date":"2021-07-19","close":77.3477},{"date":"2021-07-20","close":78.8252},{"date":"2021-07-21","close":79.427},{"date":"2021-07-22","close":80.4386},{"date":"2021-07-23","close":81.5023},{"date":"2021-07-26","close":81.2884},{"date":"2021-07-27","close":80.2047},{"date":"2021-07-28","close":80.8325},{"date":"2021-07-29","close":80.9245},{"date":"2021-07-30","close":80.6086},{"date":"2021-08-02","close":80.6306},{"date":"2021-08-03","close":80.6786},{"date":"2021-08-04","close":81.5283},{"date":"2021-08-05","close":82.266},{"date":"2021-08-06","close":81.8842},{"date":"2021-08-09","close":81.9261},{"date":"2021-08-10","close":80.9345},{"date":"2021-08-11","close":80.7285},{"date":"2021-08-12","close":81.5263},{"date":"2021-08-13","close":81.7442},{"date":"2021-08-16","close":81.1544},{"date":"2021-08-17","close":80.5906},{"date":"2021-08-18","close":80.2267},{"date":"2021-08-19","close":80.7885},{"date":"2021-08-20","close":81.7662},{"date":"2021-08-23","close":83.0937},{"date":"2021-08-24","close":83.6416},{"date":"2021-08-25","close":83.8295},{"date":"2021-08-26","close":83.4576},{"date":"2021-08-27","close":84.7372},{"date":"2021-08-30","close":85.127},{"date":"2021-08-31","close":84.6052},{"date":"2021-09-01","close":84.8951},{"date":"2021-09-02","close":84.8112},{"date":"2021-09-03","close":85.6049},{"date":"2021-09-07","close":84.6892},{"date":"2021-09-08","close":84.1514},{"date":"2021-09-09","close":84.0094},{"date":"2021-09-10","close":83.4936},{"date":"2021-09-13","close":82.44},{"date":"2021-09-14","close":82.6239},{"date":"2021-09-15","close":83.4336},{"date":"2021-09-16","close":83.9454},{"date":"2021-09-17","close":83.3856},{"date":"2021-09-20","close":81.9161},{"date":"2021-09-21","close":82.0761},{"date":"2021-09-22","close":82.8358},{"date":"2021-09-23","close":84.1774},{"date":"2021-09-24","close":84.4473},{"date":"2021-09-27","close":83.0278},{"date":"2021-09-28","close":80.0168},{"date":"2021-09-29","close":79.8328},{"date":"2021-09-30","close":79.8009},{"date":"2021-10-01","close":80.9765},{"date":"2021-10-04","close":78.5453},{"date":"2021-10-05","close":79.8828},{"date":"2021-10-06","close":80.3747},{"date":"2021-10-07","close":81.3863},{"date":"2021-10-08","close":80.7965},{"date":"2021-10-11","close":80.6006},{"date":"2021-10-12","close":81.5203},{"date":"2021-10-13","close":83.1877},{"date":"2021-10-14","close":84.4993},{"date":"2021-10-15","close":84.7152},{"date":"2021-10-18","close":85.6589},{"date":"2021-10-19","close":86.4206},{"date":"2021-10-20","close":86.2627},{"date":"2021-10-21","close":87.1504},{"date":"2021-10-22","close":86.6105},{"date":"2021-10-25","close":87.0444},{"date":"2021-10-26","close":86.8245},{"date":"2021-10-27","close":86.0667},{"date":"2021-10-28","close":87.0984},{"date":"2021-10-29","close":87.7821},{"date":"2021-11-01","close":87.5882},{"date":"2021-11-02","close":87.7761},{"date":"2021-11-03","close":87.5602},{"date":"2021-11-04","close":88.4519},{"date":"2021-11-05","close":87.7721},{"date":"2021-11-08","close":88.9398},{"date":"2021-11-09","close":89.2736},{"date":"2021-11-10","close":86.7265},{"date":"2021-11-11","close":87.1424},{"date":"2021-11-12","close":88.5999},{"date":"2021-11-15","close":88.122},{"date":"2021-11-16","close":89.1257},{"date":"2021-11-17","close":88.3699},{"date":"2021-11-18","close":87.5582},{"date":"2021-11-19","close":87.8421},{"date":"2021-11-22","close":85.361},{"date":"2021-11-23","close":84.0334},{"date":"2021-11-24","close":84.4193},{"date":"2021-11-26","close":83.6096},{"date":"2021-11-29","close":85.279},{"date":"2021-11-30","close":82.9518},{"date":"2021-12-01","close":79.421},{"date":"2021-12-02","close":80.7825},{"date":"2021-12-03","close":78.0614},{"date":"2021-12-06","close":78.1594},{"date":"2021-12-07","close":81.1404},{"date":"2021-12-08","close":81.9221},{"date":"2021-12-09","close":80.0648},{"date":"2021-12-10","close":81.1804},{"date":"2021-12-13","close":80.9945},{"date":"2021-12-14","close":78.3274},{"date":"2021-12-15","close":80.2987},{"date":"2021-12-16","close":77.7756},{"date":"2021-12-17","close":78.1174},{"date":"2021-12-20","close":76.8779},{"date":"2021-12-21","close":78.9991},{"date":"2021-12-22","close":79.459},{"date":"2021-12-23","close":79.9868},{"date":"2021-12-27","close":81.0104},{"date":"2021-12-28","close":80.1647},{"date":"2021-12-29","close":80.0528},{"date":"2021-12-30","close":80.2427},{"date":"2021-12-31","close":79.503},{"date":"2022-01-03","close":78.5913},{"date":"2022-01-04","close":76.8539},{"date":"2022-01-05","close":73.0651},{"date":"2022-01-06","close":73.1471},{"date":"2022-01-07","close":72.5313},{"date":"2022-01-10","close":73.2151},{"date":"2022-01-11","close":74.5127},{"date":"2022-01-12","close":74.2907},{"date":"2022-01-13","close":71.1078},{"date":"2022-01-14","close":71.3837},{"date":"2022-01-18","close":70.0702},{"date":"2022-01-19","close":70.1461},{"date":"2022-01-20","close":69.6663},{"date":"2022-01-21","close":67.703},{"date":"2022-01-24","close":69.1305},{"date":"2022-01-25","close":66.5434},{"date":"2022-01-26","close":65.8416},{"date":"2022-01-27","close":65.8376},{"date":"2022-01-28","close":68.3827},{"date":"2022-01-31","close":70.9899},{"date":"2022-02-01","close":71.4017},{"date":"2022-02-02","close":70.68},{"date":"2022-02-03","close":67.9749},{"date":"2022-02-04","close":70.1881},{"date":"2022-02-07","close":69.8023},{"date":"2022-02-08","close":70.598},{"date":"2022-02-09","close":72.8592},{"date":"2022-02-10","close":71.7116},{"date":"2022-02-11","close":69.2384},{"date":"2022-02-14","close":69.0765},{"date":"2022-02-15","close":70.538},{"date":"2022-02-16","close":70.0062},{"date":"2022-02-17","close":66.9292},{"date":"2022-02-18","close":65.4957},{"date":"2022-02-22","close":64.9519},{"date":"2022-02-23","close":63.3325},{"date":"2022-02-24","close":67.1911},{"date":"2022-02-25","close":67.715},{"date":"2022-02-28","close":68.3807},{"date":"2022-03-01","close":67.7949},{"date":"2022-03-02","close":68.8266},{"date":"2022-03-03","close":67.0852},{"date":"2022-03-04","close":65.6457},{"date":"2022-03-07","close":62.8266},{"date":"2022-03-08","close":62.1729},{"date":"2022-03-09","close":65.1898},{"date":"2022-03-10","close":64.1982},{"date":"2022-03-11","close":62.2368},{"date":"2022-03-14","close":60.4354},{"date":"2022-03-15","close":61.9569},{"date":"2022-03-16","close":64.5441},{"date":"2022-03-17","close":66.0395},{"date":"2022-03-18","close":67.9789},{"date":"2022-03-21","close":67.3611},{"date":"2022-03-22","close":69.0285},{"date":"2022-03-23","close":67.3231},{"date":"2022-03-24","close":68.4927},{"date":"2022-03-25","close":67.601},{"date":"2022-03-28","close":69.1705},{"date":"2022-03-29","close":70.8379},{"date":"2022-03-30","close":69.4844},{"date":"2022-03-31","close":68.9645},{"date":"2022-04-01","close":69.0825},{"date":"2022-04-04","close":70.7679},{"date":"2022-04-05","close":68.9785},{"date":"2022-04-06","close":66.8713},{"date":"2022-04-07","close":67.1312},{"date":"2022-04-08","close":66.0935},{"date":"2022-04-11","close":65.3438},{"date":"2022-04-12","close":64.8839},{"date":"2022-04-13","close":66.2915},{"date":"2022-04-14","close":64.688},{"date":"2022-04-18","close":64.0062},{"date":"2022-04-19","close":65.7256},{"date":"2022-04-20","close":64.746},{"date":"2022-04-21","close":62.7327},{"date":"2022-04-22","close":61.1352},{"date":"2022-04-25","close":62.2648},{"date":"2022-04-26","close":59.9596},{"date":"2022-04-27","close":59.9796},{"date":"2022-04-28","close":62.4028},{"date":"2022-04-29","close":59.9696},{"date":"2022-05-02","close":61.1012},{"date":"2022-05-03","close":60.6074},{"date":"2022-05-04","close":62.4408},{"date":"2022-05-05","close":58.85},{"date":"2022-05-06","close":57.0126},{"date":"2022-05-09","close":53.9417},{"date":"2022-05-10","close":54.6454},{"date":"2022-05-11","close":52.828},{"date":"2022-05-12","close":53.3059},{"date":"2022-05-13","close":55.933},{"date":"2022-05-16","close":54.6094},{"date":"2022-05-17","close":55.5631},{"date":"2022-05-18","close":53.3578},{"date":"2022-05-19","close":54.2795},{"date":"2022-05-20","close":54.9393},{"date":"2022-05-23","close":55.5151},{"date":"2022-05-24","close":53.5838},{"date":"2022-05-25","close":55.1872},{"date":"2022-05-26","close":56.3708},{"date":"2022-05-27","close":58.3082},{"date":"2022-05-31","close":57.1546},{"date":"2022-06-01","close":57.4785},{"date":"2022-06-02","close":60.1176},{"date":"2022-06-03","close":58.716},{"date":"2022-06-06","close":58.722},{"date":"2022-06-07","close":59.6817},{"date":"2022-06-08","close":59.2798},{"date":"2022-06-09","close":57.8288},{"date":"2022-06-10","close":55.2795},{"date":"2022-06-13","close":52.1363},{"date":"2022-06-14","close":52.4342},{"date":"2022-06-15","close":53.8259},{"date":"2022-06-16","close":51.4345},{"date":"2022-06-17","close":52.4462},{"date":"2022-06-21","close":53.414},{"date":"2022-06-22","close":53.514},{"date":"2022-06-23","close":55.4634},{"date":"2022-06-24","close":57.8288},{"date":"2022-06-27","close":56.7591},{"date":"2022-06-28","close":54.6557},{"date":"2022-06-29","close":54.8136},{"date":"2022-06-30","close":53.9078},{"date":"2022-07-01","close":54.7916},{"date":"2022-07-05","close":56.2092},{"date":"2022-07-06","close":56.2892},{"date":"2022-07-07","close":57.4209},{"date":"2022-07-08","close":57.221},{"date":"2022-07-11","close":56.2352},{"date":"2022-07-12","close":54.1438},{"date":"2022-07-13","close":53.6459},{"date":"2022-07-14","close":53.182},{"date":"2022-07-15","close":54.5137},{"date":"2022-07-18","close":54.1838},{"date":"2022-07-19","close":55.7474},{"date":"2022-07-20","close":57.6149},{"date":"2022-07-21","close":58.6506},{"date":"2022-07-22","close":57.4349},{"date":"2022-07-25","close":56.7331},{"date":"2022-07-26","close":54.9756},{"date":"2022-07-27","close":57.3249},{"date":"2022-07-28","close":58.3927},{"date":"2022-07-29","close":59.0465},{"date":"2022-08-01","close":58.9925},{"date":"2022-08-02","close":59.0905},{"date":"2022-08-03","close":60.984},{"date":"2022-08-04","close":61.092},{"date":"2022-08-05","close":61.2079},{"date":"2022-08-08","close":61.2119},{"date":"2022-08-09","close":60.2882},{"date":"2022-08-10","close":62.5716},{"date":"2022-08-11","close":61.8618},{"date":"2022-08-12","close":63.0574},{"date":"2022-08-15","close":63.4333},{"date":"2022-08-16","close":63.0694},{"date":"2022-08-17","close":62.0237},{"date":"2022-08-18","close":61.9717},{"date":"2022-08-19","close":60.5981},{"date":"2022-08-22","close":58.9505},{"date":"2022-08-23","close":58.8226},{"date":"2022-08-24","close":59.1985},{"date":"2022-08-25","close":59.6983},{"date":"2022-08-26","close":57.5809},{"date":"2022-08-29","close":56.7351},{"date":"2022-08-30","close":56.6171},{"date":"2022-08-31","close":56.2412},{"date":"2022-09-01","close":55.4334},{"date":"2022-09-02","close":55.0715},{"date":"2022-09-06","close":54.6377},{"date":"2022-09-07","close":55.7694},{"date":"2022-09-08","close":56.5192},{"date":"2022-09-09","close":58.1267},{"date":"2022-09-12","close":58.8645},{"date":"2022-09-13","close":56.1173},{"date":"2022-09-14","close":56.1453},{"date":"2022-09-15","close":54.3357},{"date":"2022-09-16","close":53.314},{"date":"2022-09-19","close":53.5299},{"date":"2022-09-20","close":52.7442},{"date":"2022-09-21","close":52.0183},{"date":"2022-09-22","close":51.2206},{"date":"2022-09-23","close":50.4428},{"date":"2022-09-26","close":50.1308},{"date":"2022-09-27","close":50.5187},{"date":"2022-09-28","close":51.6084},{"date":"2022-09-29","close":50.7447},{"date":"2022-09-30","close":50.0129},{"date":"2022-10-03","close":51.4565},{"date":"2022-10-04","close":53.392},{"date":"2022-10-05","close":53.6039},{"date":"2022-10-06","close":53.446},{"date":"2022-10-07","close":51.3165},{"date":"2022-10-10","close":49.8629},{"date":"2022-10-11","close":48.9891},{"date":"2022-10-12","close":49.0191},{"date":"2022-10-13","close":49.701},{"date":"2022-10-14","close":48.3973},{"date":"2022-10-17","close":50.2408},{"date":"2022-10-18","close":51.0926},{"date":"2022-10-19","close":50.5047},{"date":"2022-10-20","close":50.8746},{"date":"2022-10-21","close":51.7624},{"date":"2022-10-24","close":52.2083},{"date":"2022-10-25","close":53.5099},{"date":"2022-10-26","close":52.5722},{"date":"2022-10-27","close":52.8941},{"date":"2022-10-28","close":53.8439},{"date":"2022-10-31","close":53.506},{"date":"2022-11-01","close":52.8061},{"date":"2022-11-02","close":50.3848},{"date":"2022-11-03","close":49.1211},{"date":"2022-11-04","close":48.3413},{"date":"2022-11-07","close":48.9831},{"date":"2022-11-08","close":49.639},{"date":"2022-11-09","close":48.5473},{"date":"2022-11-10","close":52.9561},{"date":"2022-11-11","close":54.3117},{"date":"2022-11-14","close":53.6439},{"date":"2022-11-15","close":54.8796},{"date":"2022-11-16","close":53.7419},{"date":"2022-11-17","close":52.5962},{"date":"2022-11-18","close":52.3603},{"date":"2022-11-21","close":51.7224},{"date":"2022-11-22","close":52.6442},{"date":"2022-11-23","close":53.416},{"date":"2022-11-25","close":53.292},{"date":"2022-11-28","close":52.4882},{"date":"2022-11-29","close":52.0783},{"date":"2022-11-30","close":54.3637},{"date":"2022-12-01","close":54.9676},{"date":"2022-12-02","close":54.3597},{"date":"2022-12-05","close":52.3323},{"date":"2022-12-06","close":51.4445},{"date":"2022-12-07","close":51.1766},{"date":"2022-12-08","close":52.1023},{"date":"2022-12-09","close":51.8524},{"date":"2022-12-12","close":53.0901},{"date":"2022-12-13","close":53.9538},{"date":"2022-12-14","close":53.8379},{"date":"2022-12-15","close":51.9624},{"date":"2022-12-16","close":51.5705},{"date":"2022-12-19","close":50.8087},{"date":"2022-12-20","close":51.0746},{"date":"2022-12-21","close":51.6664},{"date":"2022-12-22","close":50.6767},{"date":"2022-12-23","close":50.6487},{"date":"2022-12-27","close":50.3348},{"date":"2022-12-28","close":49.7829},{"date":"2022-12-29","close":51.2545},{"date":"2022-12-30","close":51.1566},{"date":"2023-01-03","close":51.2625},{"date":"2023-01-04","close":51.6164},{"date":"2023-01-05","close":49.9569},{"date":"2023-01-06","close":50.7007},{"date":"2023-01-09","close":51.7464},{"date":"2023-01-10","close":51.7984},{"date":"2023-01-11","close":52.6262},{"date":"2023-01-12","close":53.0441},{"date":"2023-01-13","close":53.192},{"date":"2023-01-17","close":53.372},{"date":"2023-01-18","close":52.7042},{"date":"2023-01-19","close":52.3083},{"date":"2023-01-20","close":53.9938},{"date":"2023-01-23","close":55.2335},{"date":"2023-01-24","close":54.8816},{"date":"2023-01-25","close":54.7876},{"date":"2023-01-26","close":56.1433},{"date":"2023-01-27","close":56.4232},{"date":"2023-01-30","close":55.4594},{"date":"2023-01-31","close":56.3792},{"date":"2023-02-01","close":57.9868},{"date":"2023-02-02","close":59.4364},{"date":"2023-02-03","close":57.7848},{"date":"2023-02-06","close":56.8851},{"date":"2023-02-07","close":58.2047},{"date":"2023-02-08","close":57.7468},{"date":"2023-02-09","close":57.7009},{"date":"2023-02-10","close":56.9311},{"date":"2023-02-13","close":57.7928},{"date":"2023-02-14","close":58.4387},{"date":"2023-02-15","close":59.0705},{"date":"2023-02-16","close":57.6069},{"date":"2023-02-17","close":56.9351},{"date":"2023-02-21","close":55.7834},{"date":"2023-02-22","close":56.3512},{"date":"2023-02-23","close":56.8471},{"date":"2023-02-24","close":55.6574},{"date":"2023-02-27","close":55.7114},{"date":"2023-02-28","close":55.7774},{"date":"2023-03-01","close":55.3275},{"date":"2023-03-02","close":56.6691},{"date":"2023-03-03","close":57.7168},{"date":"2023-03-06","close":57.6849},{"date":"2023-03-07","close":57.109},{"date":"2023-03-08","close":57.241},{"date":"2023-03-09","close":55.9493},{"date":"2023-03-10","close":54.4357},{"date":"2023-03-13","close":54.7676},{"date":"2023-03-14","close":56.0053},{"date":"2023-03-15","close":55.8953},{"date":"2023-03-16","close":57.4269},{"date":"2023-03-17","close":57.211},{"date":"2023-03-20","close":57.243},{"date":"2023-03-21","close":58.2927},{"date":"2023-03-22","close":57.111},{"date":"2023-03-23","close":57.9828},{"date":"2023-03-24","close":58.1867},{"date":"2023-03-27","close":58.2407},{"date":"2023-03-28","close":58.0208},{"date":"2023-03-29","close":59.0505},{"date":"2023-03-30","close":59.4464},{"date":"2023-03-31","close":60.924},{"date":"2023-04-03","close":60.4861},{"date":"2023-04-04","close":60.4921},{"date":"2023-04-05","close":59.7183},{"date":"2023-04-06","close":59.9283},{"date":"2023-04-10","close":59.8623},{"date":"2023-04-11","close":59.5364},{"date":"2023-04-12","close":59.4324},{"date":"2023-04-13","close":60.5401},{"date":"2023-04-14","close":60.2422},{"date":"2023-04-17","close":60.5121},{"date":"2023-04-18","close":60.6401},{"date":"2023-04-19","close":60.5121},{"date":"2023-04-20","close":60.0542},{"date":"2023-04-21","close":60.1582},{"date":"2023-04-24","close":59.7423},{"date":"2023-04-25","close":57.9528},{"date":"2023-04-26","close":58.1067},{"date":"2023-04-27","close":59.0625},{"date":"2023-04-28","close":59.2844},{"date":"2023-05-01","close":59.1705},{"date":"2023-05-02","close":58.3267},{"date":"2023-05-03","close":57.7528},{"date":"2023-05-04","close":57.4989},{"date":"2023-05-05","close":58.6266},{"date":"2023-05-08","close":58.8506},{"date":"2023-05-09","close":59.0365},{"date":"2023-05-10","close":59.8723},{"date":"2023-05-11","close":59.5524},{"date":"2023-05-12","close":59.4384},{"date":"2023-05-15","close":60.0682},{"date":"2023-05-16","close":59.8883},{"date":"2023-05-17","close":61.118},{"date":"2023-05-18","close":62.5896},{"date":"2023-05-19","close":62.5576},{"date":"2023-05-22","close":62.9475},{"date":"2023-05-23","close":61.9397},{"date":"2023-05-24","close":61.6518},{"date":"2023-05-25","close":63.1814},{"date":"2023-05-26","close":64.663},{"date":"2023-05-30","close":65.1489},{"date":"2023-05-31","close":65.5828},{"date":"2023-06-01","close":65.5948},{"date":"2023-06-02","close":66.0187},{"date":"2023-06-05","close":66.4585},{"date":"2023-06-06","close":66.6045},{"date":"2023-06-07","close":64.5839},{"date":"2023-06-08","close":65.4437},{"date":"2023-06-09","close":66.0396},{"date":"2023-06-12","close":67.6073},{"date":"2023-06-13","close":68.0572},{"date":"2023-06-14","close":68.4732},{"date":"2023-06-15","close":69.8669},{"date":"2023-06-16","close":69.445},{"date":"2023-06-20","close":68.7951},{"date":"2023-06-21","close":67.5233},{"date":"2023-06-22","close":67.8933},{"date":"2023-06-23","close":67.3294},{"date":"2023-06-26","close":66.7555},{"date":"2023-06-27","close":68.0472},{"date":"2023-06-28","close":68.3972},{"date":"2023-06-29","close":68.3872},{"date":"2023-06-30","close":69.169},{"date":"2023-07-03","close":68.8071},{"date":"2023-07-05","close":68.7931},{"date":"2023-07-06","close":68.0732},{"date":"2023-07-07","close":67.9333},{"date":"2023-07-10","close":69.109},{"date":"2023-07-11","close":70.1269},{"date":"2023-07-12","close":70.5108},{"date":"2023-07-13","close":71.6766},{"date":"2023-07-14","close":71.7245},{"date":"2023-07-17","close":72.6224},{"date":"2023-07-18","close":73.3003},{"date":"2023-07-19","close":73.3882},{"date":"2023-07-20","close":71.5926},{"date":"2023-07-21","close":71.7785},{"date":"2023-07-24","close":71.5566},{"date":"2023-07-25","close":72.1005},{"date":"2023-07-26","close":71.4026},{"date":"2023-07-27","close":70.8487},{"date":"2023-07-28","close":71.8785},{"date":"2023-07-31","close":72.8543},{"date":"2023-08-01","close":72.8903},{"date":"2023-08-02","close":70.5788},{"date":"2023-08-03","close":70.1189},{"date":"2023-08-04","close":69.335},{"date":"2023-08-07","close":69.7769},{"date":"2023-08-08","close":68.6391},{"date":"2023-08-09","close":67.8493},{"date":"2023-08-10","close":68.2872},{"date":"2023-08-11","close":68.1832},{"date":"2023-08-14","close":69.0711},{"date":"2023-08-15","close":68.4792},{"date":"2023-08-16","close":67.8893},{"date":"2023-08-17","close":66.8575},{"date":"2023-08-18","close":67.1314},{"date":"2023-08-21","close":68.3232},{"date":"2023-08-22","close":68.2672},{"date":"2023-08-23","close":69.389},{"date":"2023-08-24","close":67.8153},{"date":"2023-08-25","close":69.159},{"date":"2023-08-28","close":69.491},{"date":"2023-08-29","close":70.8387},{"date":"2023-08-30","close":71.4726},{"date":"2023-08-31","close":71.9925},{"date":"2023-09-01","close":72.3284},{"date":"2023-09-05","close":72.6804},{"date":"2023-09-06","close":72.7843},{"date":"2023-09-07","close":72.6124},{"date":"2023-09-08","close":72.7444},{"date":"2023-09-11","close":73.3343},{"date":"2023-09-12","close":71.2226},{"date":"2023-09-13","close":71.3726},{"date":"2023-09-14","close":71.7245},{"date":"2023-09-15","close":70.3708},{"date":"2023-09-18","close":70.3428},{"date":"2023-09-19","close":70.2568},{"date":"2023-09-20","close":69.6229},{"date":"2023-09-21","close":67.9853},{"date":"2023-09-22","close":68.1012},{"date":"2023-09-25","close":68.0872},{"date":"2023-09-26","close":67.0054},{"date":"2023-09-27","close":67.4574},{"date":"2023-09-28","close":67.9733},{"date":"2023-09-29","close":68.2392},{"date":"2023-10-02","close":68.6171},{"date":"2023-10-03","close":66.8955},{"date":"2023-10-04","close":67.9772},{"date":"2023-10-05","close":67.8933},{"date":"2023-10-06","close":69.7269},{"date":"2023-10-09","close":70.1908},{"date":"2023-10-10","close":70.5168},{"date":"2023-10-11","close":70.9127},{"date":"2023-10-12","close":70.6188},{"date":"2023-10-13","close":69.8429},{"date":"2023-10-16","close":70.6448},{"date":"2023-10-17","close":71.0027},{"date":"2023-10-18","close":69.9349},{"date":"2023-10-19","close":69.497},{"date":"2023-10-20","close":67.7413},{"date":"2023-10-23","close":67.7453},{"date":"2023-10-24","close":68.3632},{"date":"2023-10-25","close":66.5295},{"date":"2023-10-26","close":65.8537},{"date":"2023-10-27","close":65.8257},{"date":"2023-10-30","close":66.6995},{"date":"2023-10-31","close":67.4773},{"date":"2023-11-01","close":68.0332},{"date":"2023-11-02","close":69.219},{"date":"2023-11-03","close":69.9489},{"date":"2023-11-06","close":69.7849},{"date":"2023-11-07","close":71.1966},{"date":"2023-11-08","close":71.6786},{"date":"2023-11-09","close":71.0707},{"date":"2023-11-10","close":72.8403},{"date":"2023-11-13","close":72.9143},{"date":"2023-11-14","close":74.914},{"date":"2023-11-15","close":74.496},{"date":"2023-11-16","close":74.528},{"date":"2023-11-17","close":74.768},{"date":"2023-11-20","close":75.9158},{"date":"2023-11-21","close":75.8878},{"date":"2023-11-22","close":75.8718},{"date":"2023-11-24","close":76.1197},{"date":"2023-11-27","close":76.0857},{"date":"2023-11-28","close":76.5257},{"date":"2023-11-29","close":77.7534},{"date":"2023-11-30","close":78.3793},{"date":"2023-12-01","close":79.4691},{"date":"2023-12-04","close":78.4853},{"date":"2023-12-05","close":78.4733},{"date":"2023-12-06","close":77.6654},{"date":"2023-12-07","close":78.0754},{"date":"2023-12-08","close":78.7232},{"date":"2023-12-11","close":79.5271},{"date":"2023-12-12","close":79.6691},{"date":"2023-12-13","close":80.5949},{"date":"2023-12-14","close":79.5151},{"date":"2023-12-15","close":80.2869},{"date":"2023-12-18","close":80.9008},{"date":"2023-12-19","close":81.4047},{"date":"2023-12-20","close":80.239},{"date":"2023-12-21","close":81.3327},{"date":"2023-12-22","close":81.4827},{"date":"2023-12-26","close":81.7427},{"date":"2023-12-27","close":81.6807},{"date":"2023-12-28","close":81.6527},{"date":"2023-12-29","close":81.1128},{"date":"2024-01-02","close":78.8592},{"date":"2024-01-03","close":77.5874},{"date":"2024-01-04","close":77.3915},{"date":"2024-01-05","close":77.2975},{"date":"2024-01-08","close":79.4071},{"date":"2024-01-09","close":79.7291},{"date":"2024-01-10","close":80.8228},{"date":"2024-01-11","close":81.4747},{"date":"2024-01-12","close":81.7207},{"date":"2024-01-16","close":81.6967},{"date":"2024-01-17","close":81.3428},{"date":"2024-01-18","close":82.1726},{"date":"2024-01-19","close":83.6583},{"date":"2024-01-22","close":84.4222},{"date":"2024-01-23","close":84.5861},{"date":"2024-01-24","close":84.5561},{"date":"2024-01-25","close":84.7941},{"date":"2024-01-26","close":84.6461},{"date":"2024-01-29","close":86.3278},{"date":"2024-01-30","close":85.9399},{"date":"2024-01-31","close":84.0602},{"date":"2024-02-01","close":85.232},{"date":"2024-02-02","close":85.8599},{"date":"2024-02-05","close":85.316},{"date":"2024-02-06","close":85.17},{"date":"2024-02-07","close":86.5318},{"date":"2024-02-08","close":87.4216},{"date":"2024-02-09","close":88.3854},{"date":"2024-02-12","close":87.4656},{"date":"2024-02-13","close":85.518},{"date":"2024-02-14","close":87.2116},{"date":"2024-02-15","close":87.0837},{"date":"2024-02-16","close":85.538},{"date":"2024-02-20","close":84.4802},{"date":"2024-02-21","close":82.1126},{"date":"2024-02-22","close":84.2122},{"date":"2024-02-23","close":84.6641},{"date":"2024-02-26","close":85.48},{"date":"2024-02-27","close":85.53},{"date":"2024-02-28","close":85.382},{"date":"2024-02-29","close":86.0379},{"date":"2024-03-01","close":86.8977},{"date":"2024-03-04","close":86.5318},{"date":"2024-03-05","close":83.2244},{"date":"2024-03-06","close":84.3962},{"date":"2024-03-07","close":85.394},{"date":"2024-03-08","close":84.9141},{"date":"2024-03-11","close":85.144},{"date":"2024-03-12","close":87.0137},{"date":"2024-03-13","close":86.3838},{"date":"2024-03-14","close":85.9539},{"date":"2024-03-15","close":83.5443},{"date":"2024-03-18","close":84.4942},{"date":"2024-03-19","close":85.114},{"date":"2024-03-20","close":85.9339},{"date":"2024-03-21","close":86.5438},{"date":"2024-03-22","close":85.9739},{"date":"2024-03-25","close":85.6739},{"date":"2024-03-26","close":85.8339},{"date":"2024-03-27","close":85.374},{"date":"2024-03-28","close":85.254},{"date":"2024-04-01","close":85.0041},{"date":"2024-04-02","close":84.1042},{"date":"2024-04-03","close":84.2542},{"date":"2024-04-04","close":83.2644},{"date":"2024-04-05","close":84.1542},{"date":"2024-04-08","close":84.4442},{"date":"2024-04-09","close":84.6841},{"date":"2024-04-10","close":83.5743},{"date":"2024-04-11","close":84.1242},{"date":"2024-04-12","close":82.7445},{"date":"2024-04-15","close":80.4649},{"date":"2024-04-16","close":80.6849},{"date":"2024-04-17","close":80.045},{"date":"2024-04-18","close":79.4851},{"date":"2024-04-19","close":78.5153},{"date":"2024-04-22","close":79.4651},{"date":"2024-04-23","close":80.8448},{"date":"2024-04-24","close":80.9248},{"date":"2024-04-25","close":80.175},{"date":"2024-04-26","close":81.0748},{"date":"2024-04-29","close":80.9448},{"date":"2024-04-30","close":78.9152},{"date":"2024-05-01","close":79.0552},{"date":"2024-05-02","close":79.895},{"date":"2024-05-03","close":80.8548},{"date":"2024-05-06","close":81.9746},{"date":"2024-05-07","close":81.5347},{"date":"2024-05-08","close":81.1948},{"date":"2024-05-09","close":81.1448},{"date":"2024-05-10","close":81.3747},{"date":"2024-05-13","close":81.4747},{"date":"2024-05-14","close":81.9546},{"date":"2024-05-15","close":84.0142},{"date":"2024-05-16","close":83.7743},{"date":"2024-05-17","close":84.2542},{"date":"2024-05-20","close":85.114},{"date":"2024-05-21","close":84.4542},{"date":"2024-05-22","close":84.4642},{"date":"2024-05-23","close":83.7043},{"date":"2024-05-24","close":82.8845},{"date":"2024-05-28","close":82.3246},{"date":"2024-05-29","close":82.0946},{"date":"2024-05-30","close":77.3455},{"date":"2024-05-31","close":78.0754},{"date":"2024-06-03","close":77.9254},{"date":"2024-06-04","close":78.2553},{"date":"2024-06-05","close":80.025},{"date":"2024-06-06","close":80.255},{"date":"2024-06-07","close":80.3649},{"date":"2024-06-10","close":80.5949},{"date":"2024-06-11","close":80.8648},{"date":"2024-06-12","close":82.7045},{"date":"2024-06-13","close":81.8347},{"date":"2024-06-14","close":83.0244},{"date":"2024-06-17","close":83.7443},{"date":"2024-06-18","close":84.0242},{"date":"2024-06-20","close":83.9143},{"date":"2024-06-21","close":84.7541},{"date":"2024-06-24","close":83.8843},{"date":"2024-06-25","close":84.5441},{"date":"2024-06-26","close":84.6441},{"date":"2024-06-27","close":86.4438},{"date":"2024-06-28","close":86.8837},{"date":"2024-07-01","close":87.3236},{"date":"2024-07-02","close":87.7535},{"date":"2024-07-03","close":87.8635},{"date":"2024-07-05","close":88.9133},{"date":"2024-07-08","close":88.0635},{"date":"2024-07-09","close":86.6637},{"date":"2024-07-10","close":86.6537},{"date":"2024-07-11","close":86.4038},{"date":"2024-07-12","close":87.3036},{"date":"2024-07-15","close":87.9335},{"date":"2024-07-16","close":88.2235},{"date":"2024-07-17","close":86.3038},{"date":"2024-07-18","close":85.0141},{"date":"2024-07-19","close":84.8341},{"date":"2024-07-22","close":85.604},{"date":"2024-07-23","close":85.7839},{"date":"2024-07-24","close":82.8745},{"date":"2024-07-25","close":83.7043},{"date":"2024-07-26","close":84.7541},{"date":"2024-07-29","close":84.2542},{"date":"2024-07-30","close":83.4444},{"date":"2024-07-31","close":84.6041},{"date":"2024-08-01","close":82.9644},{"date":"2024-08-02","close":80.195},{"date":"2024-08-05","close":77.9254},{"date":"2024-08-06","close":79.0952},{"date":"2024-08-07","close":78.9352},{"date":"2024-08-08","close":81.5447},{"date":"2024-08-09","close":82.4545},{"date":"2024-08-12","close":81.9246},{"date":"2024-08-13","close":83.3944},{"date":"2024-08-14","close":83.8643},{"date":"2024-08-15","close":85.404},{"date":"2024-08-16","close":85.504},{"date":"2024-08-19","close":86.4838},{"date":"2024-08-20","close":86.6738},{"date":"2024-08-21","close":87.2037},{"date":"2024-08-22","close":85.8639},{"date":"2024-08-23","close":86.3538},{"date":"2024-08-26","close":86.0739},{"date":"2024-08-27","close":86.3038},{"date":"2024-08-28","close":85.234},{"date":"2024-08-29","close":86.2738},{"date":"2024-08-30","close":86.7837},{"date":"2024-09-03","close":84.8841},{"date":"2024-09-04","close":84.6941},{"date":"2024-09-05","close":84.3742},{"date":"2024-09-06","close":83.3444},{"date":"2024-09-09","close":84.3942},{"date":"2024-09-10","close":85.7339},{"date":"2024-09-11","close":86.6537},{"date":"2024-09-12","close":87.5736},{"date":"2024-09-13","close":87.3136},{"date":"2024-09-16","close":88.0035},{"date":"2024-09-17","close":87.6036},{"date":"2024-09-18","close":86.8537},{"date":"2024-09-19","close":89.1733},{"date":"2024-09-20","close":89.1833},{"date":"2024-09-23","close":89.1933},{"date":"2024-09-24","close":89.3033},{"date":"2024-09-25","close":88.8433},{"date":"2024-09-26","close":89.3033},{"date":"2024-09-27","close":89.2233},{"date":"2024-09-30","close":89.3532},{"date":"2024-10-01","close":87.4636},{"date":"2024-10-02","close":88.2035},{"date":"2024-10-03","close":88.2934},{"date":"2024-10-04","close":89.8831},{"date":"2024-10-07","close":88.6634},{"date":"2024-10-08","close":90.563},{"date":"2024-10-09","close":91.7128},{"date":"2024-10-10","close":92.3427},{"date":"2024-10-11","close":92.8026},{"date":"2024-10-14","close":93.3125},{"date":"2024-10-15","close":92.4127},{"date":"2024-10-16","close":91.9828},{"date":"2024-10-17","close":92.0527},{"date":"2024-10-18","close":92.2927},{"date":"2024-10-21","close":92.2627},{"date":"2024-10-22","close":92.0927},{"date":"2024-10-23","close":90.773},{"date":"2024-10-24","close":91.7728},{"date":"2024-10-25","close":92.1827},{"date":"2024-10-28","close":92.3227},{"date":"2024-10-29","close":93.8724},{"date":"2024-10-30","close":93.6524},{"date":"2024-10-31","close":91.2429},{"date":"2024-11-01","close":92.2427},{"date":"2024-11-04","close":92.2327},{"date":"2024-11-05","close":93.8424},{"date":"2024-11-06","close":97.6917},{"date":"2024-11-07","close":100.1412},{"date":"2024-11-08","close":101.221},{"date":"2024-11-11","close":103.5706},{"date":"2024-11-12","close":104.0705},{"date":"2024-11-13","close":104.4004},{"date":"2024-11-14","close":103.0307},{"date":"2024-11-15","close":101.111},{"date":"2024-11-18","close":101.101},{"date":"2024-11-19","close":102.5008},{"date":"2024-11-20","close":103.2906},{"date":"2024-11-21","close":104.5204},{"date":"2024-11-22","close":106.0201},{"date":"2024-11-25","close":105.7702},{"date":"2024-11-26","close":106.1701},{"date":"2024-11-27","close":104.2804},{"date":"2024-11-29","close":104.7404},{"date":"2024-12-02","close":104.8403},{"date":"2024-12-03","close":105.7502},{"date":"2024-12-04","close":109.8594},{"date":"2024-12-05","close":108.5297},{"date":"2024-12-06","close":110.0294},{"date":"2024-12-09","close":107.7498},{"date":"2024-12-10","close":106.1501},{"date":"2024-12-11","close":107.7998},{"date":"2024-12-12","close":106.83},{"date":"2024-12-13","close":105.7502},{"date":"2024-12-16","close":106.89},{"date":"2024-12-17","close":105.9201},{"date":"2024-12-18","close":101.161},{"date":"2024-12-19","close":101.551},{"date":"2024-12-20","close":103.6006},{"date":"2024-12-23","close":102.9007},{"date":"2024-12-24","close":104.0805},{"date":"2024-12-26","close":103.8505},{"date":"2024-12-27","close":102.2608},{"date":"2024-12-30","close":100.9211},{"date":"2024-12-31","close":100.1012},{"date":"2025-01-02","close":99.8913},{"date":"2025-01-03","close":101.451},{"date":"2025-01-06","close":101.6609},{"date":"2025-01-07","close":99.1714},{"date":"2025-01-08","close":99.1814},{"date":"2025-01-10","close":97.1918},{"date":"2025-01-13","close":96.3419},{"date":"2025-01-14","close":97.3917},{"date":"2025-01-15","close":99.1514},{"date":"2025-01-16","close":99.3314},{"date":"2025-01-17","close":100.3012},{"date":"2025-01-21","close":101.9309},{"date":"2025-01-22","close":104.0905},{"date":"2025-01-23","close":104.2705},{"date":"2025-01-24","close":103.8305},{"date":"2025-01-27","close":102.1109},{"date":"2025-01-28","close":104.9703},{"date":"2025-01-29","close":103.4606},{"date":"2025-01-30","close":102.7407},{"date":"2025-01-31","close":102.8707},{"date":"2025-02-03","close":102.4708},{"date":"2025-02-04","close":104.2904},{"date":"2025-02-05","close":104.9503},{"date":"2025-02-06","close":105.2203},{"date":"2025-02-07","close":104.6004},{"date":"2025-02-10","close":106.3801},{"date":"2025-02-11","close":105.3003},{"date":"2025-02-12","close":104.9403},{"date":"2025-02-13","close":106.65},{"date":"2025-02-14","close":106.74},{"date":"2025-02-18","close":107.8098},{"date":"2025-02-19","close":105.9201},{"date":"2025-02-20","close":103.9805},{"date":"2025-02-21","close":100.4312},{"date":"2025-02-24","close":99.1814},{"date":"2025-02-25","close":97.5717},{"date":"2025-02-26","close":98.9314},{"date":"2025-02-27","close":96.3119},{"date":"2025-02-28","close":97.4517},{"date":"2025-03-03","close":95.6121},{"date":"2025-03-04","close":95.4221},{"date":"2025-03-05","close":97.0818},{"date":"2025-03-06","close":93.4225},{"date":"2025-03-07","close":93.4025},{"date":"2025-03-10","close":88.6634},{"date":"2025-03-11","close":89.5232},{"date":"2025-03-12","close":91.3129},{"date":"2025-03-13","close":88.2834},{"date":"2025-03-14","close":91.6428},{"date":"2025-03-17","close":92.8526},{"date":"2025-03-18","close":91.4929},{"date":"2025-03-19","close":92.9326},{"date":"2025-03-20","close":92.5527},{"date":"2025-03-21","close":93.0925},{"date":"2025-03-24","close":95.3921},{"date":"2025-03-25","close":96.3519},{"date":"2025-03-26","close":94.1124},{"date":"2025-03-27","close":92.5027},{"date":"2025-03-28","close":89.8532},{"date":"2025-03-31","close":88.9733},{"date":"2025-04-01","close":90.3031},{"date":"2025-04-02","close":91.5028},{"date":"2025-04-03","close":86.6138},{"date":"2025-04-04","close":81.2848},{"date":"2025-04-07","close":81.2348},{"date":"2025-04-08","close":80.135},{"date":"2025-04-09","close":89.4732},{"date":"2025-04-10","close":86.4738},{"date":"2025-04-11","close":87.1836},{"date":"2025-04-14","close":87.9635},{"date":"2025-04-15","close":89.0733},{"date":"2025-04-16","close":86.9237},{"date":"2025-04-17","close":86.5738},{"date":"2025-04-21","close":83.8943},{"date":"2025-04-22","close":86.1439},{"date":"2025-04-23","close":88.7934},{"date":"2025-04-24","close":93.1825},{"date":"2025-04-25","close":94.7422},{"date":"2025-04-28","close":94.8622},{"date":"2025-04-29","close":96.082},{"date":"2025-04-30","close":96.052},{"date":"2025-05-01","close":96.9918},{"date":"2025-05-02","close":99.4514},{"date":"2025-05-05","close":99.3514},{"date":"2025-05-06","close":97.9416},{"date":"2025-05-07","close":98.7615},{"date":"2025-05-08","close":100.3912},{"date":"2025-05-09","close":99.6713},{"date":"2025-05-12","close":102.7607},{"date":"2025-05-13","close":104.7104},{"date":"2025-05-14","close":104.7804},{"date":"2025-05-15","close":104.3804},{"date":"2025-05-16","close":105.1403},{"date":"2025-05-19","close":104.9203},{"date":"2025-05-20","close":104.6704},{"date":"2025-05-21","close":102.1508},{"date":"2025-05-22","close":102.6907},{"date":"2025-05-23","close":101.9109},{"date":"2025-05-27","close":103.7805},{"date":"2025-05-28","close":103.0607},{"date":"2025-05-29","close":102.3308},{"date":"2025-05-30","close":103.6306},{"date":"2025-06-02","close":103.9205},{"date":"2025-06-03","close":104.9703},{"date":"2025-06-04","close":104.7804},{"date":"2025-06-05","close":104.6404},{"date":"2025-06-06","close":105.9601},{"date":"2025-06-09","close":106.1101},{"date":"2025-06-10","close":105.8601},{"date":"2025-06-11","close":105.7702},{"date":"2025-06-12","close":107.0199},{"date":"2025-06-13","close":106.2501},{"date":"2025-06-16","close":107.3799},{"date":"2025-06-17","close":106.63},{"date":"2025-06-18","close":106.0701},{"date":"2025-06-20","close":105.0903},{"date":"2025-06-23","close":106.3501},{"date":"2025-06-24","close":108.0297},{"date":"2025-06-25","close":107.7498},{"date":"2025-06-26","close":108.6896},{"date":"2025-06-27","close":107.7598},{"date":"2025-06-30","close":109.4795},{"date":"2025-07-01","close":108.2197},{"date":"2025-07-02","close":108.7896},{"date":"2025-07-03","close":111.2491},{"date":"2025-07-07","close":110.6892},{"date":"2025-07-08","close":111.0592},{"date":"2025-07-09","close":111.3991},{"date":"2025-07-10","close":109.1295},{"date":"2025-07-11","close":107.4599},{"date":"2025-07-14","close":109.0296},{"date":"2025-07-15","close":108.9696},{"date":"2025-07-16","close":109.7894},{"date":"2025-07-17","close":111.2891},{"date":"2025-07-18","close":111.0392},{"date":"2025-07-21","close":111.1892},{"date":"2025-07-22","close":110.8792},{"date":"2025-07-23","close":111.789},{"date":"2025-07-24","close":112.069},{"date":"2025-07-25","close":112.6689},{"date":"2025-07-28","close":112.8588},{"date":"2025-07-29","close":112.9895},{"date":"2025-07-30","close":112.6995},{"date":"2025-07-31","close":111.6397},{"date":"2025-08-01","close":108.6103},{"date":"2025-08-04","close":110.9598},{"date":"2025-08-05","close":110.5299},{"date":"2025-08-06","close":111.7897},{"date":"2025-08-07","close":109.5801},{"date":"2025-08-08","close":109.6101},{"date":"2025-08-11","close":108.3503},{"date":"2025-08-12","close":109.5401},{"date":"2025-08-13","close":109.5201},{"date":"2025-08-14","close":108.3203},{"date":"2025-08-15","close":109.0902},{"date":"2025-08-18","close":109.3901},{"date":"2025-08-19","close":106.5606},{"date":"2025-08-20","close":106.3107},{"date":"2025-08-21","close":105.9408},{"date":"2025-08-22","close":107.4405},{"date":"2025-08-25","close":106.6706},{"date":"2025-08-26","close":106.5506},{"date":"2025-08-27","close":107.4305},{"date":"2025-08-28","close":109.0702},{"date":"2025-08-29","close":108.0804},{"date":"2025-09-02","close":107.2505},{"date":"2025-09-03","close":107.3005},{"date":"2025-09-04","close":106.8206},{"date":"2025-09-05","close":108.1204},{"date":"2025-09-08","close":110.0},{"date":"2025-09-09","close":110.4999},{"date":"2025-09-10","close":112.2196},{"date":"2025-09-11","close":112.3796},{"date":"2025-09-12","close":111.6497},{"date":"2025-09-15","close":112.7895},{"date":"2025-09-16","close":112.6995},{"date":"2025-09-17","close":113.1994},{"date":"2025-09-18","close":115.3491},{"date":"2025-09-19","close":117.1687},{"date":"2025-09-22","close":117.7686},{"date":"2025-09-23","close":116.3789},{"date":"2025-09-24","close":115.1991},{"date":"2025-09-25","close":113.8743},{"date":"2025-09-26","close":114.9491},{"date":"2025-09-29","close":115.9589},{"date":"2025-09-30","close":114.9891},{"date":"2025-10-01","close":115.0491},{"date":"2025-10-02","close":115.699},{"date":"2025-10-03","close":114.8091},{"date":"2025-10-06","close":115.599},{"date":"2025-10-07","close":114.3492},{"date":"2025-10-08","close":115.669},{"date":"2025-10-09","close":115.649},{"date":"2025-10-10","close":112.0696},{"date":"2025-10-13","close":114.6192},{"date":"2025-10-14","close":113.5694},{"date":"2025-10-15","close":113.2694},{"date":"2025-10-16","close":112.7795},{"date":"2025-10-17","close":112.6545},{"date":"2025-10-20","close":113.8693},{"date":"2025-10-21","close":114.9891},{"date":"2025-10-22","close":113.4894},{"date":"2025-10-23","close":114.7692},{"date":"2025-10-24","close":115.9789},{"date":"2025-10-27","close":117.0587},{"date":"2025-10-28","close":116.6988},{"date":"2025-10-29","close":115.1991},{"date":"2025-10-30","close":113.9493},{"date":"2025-10-31","close":115.489},{"date":"2025-11-03","close":115.679},{"date":"2025-11-04","close":111.9797},{"date":"2025-11-05","close":111.7297},{"date":"2025-11-06","close":109.2902},{"date":"2025-11-07","close":109.4601},{"date":"2025-11-10","close":111.7597},{"date":"2025-11-11","close":111.0098},{"date":"2025-11-12","close":109.8301},{"date":"2025-11-13","close":106.8206},{"date":"2025-11-14","close":107.4205},{"date":"2025-11-17","close":105.4708},{"date":"2025-11-18","close":104.391},{"date":"2025-11-19","close":103.8711},{"date":"2025-11-20","close":100.7817},{"date":"2025-11-21","close":100.9017},{"date":"2025-11-24","close":102.2114},{"date":"2025-11-25","close":103.1713},{"date":"2025-11-26","close":102.9513},{"date":"2025-11-28","close":104.0711},{"date":"2025-12-01","close":104.0511},{"date":"2025-12-02","close":105.2009},{"date":"2025-12-03","close":106.6606},{"date":"2025-12-04","close":107.9304},{"date":"2025-12-05","close":109.4401},{"date":"2025-12-08","close":109.3801},{"date":"2025-12-09","close":109.93},{"date":"2025-12-10","close":110.06},{"date":"2025-12-11","close":109.7601},{"date":"2025-12-12","close":107.9504},{"date":"2025-12-15","close":105.3709},{"date":"2025-12-16","close":106.2907},{"date":"2025-12-17","close":104.681},{"date":"2025-12-18","close":106.1607},{"date":"2025-12-19","close":107.7404},{"date":"2025-12-22","close":108.9302},{"date":"2025-12-23","close":108.0504},{"date":"2025-12-24","close":108.2103},{"date":"2025-12-26","close":108.0804},{"date":"2025-12-29","close":107.3705},{"date":"2025-12-30","close":106.9706},{"date":"2025-12-31","close":105.6708},{"date":"2026-01-02","close":102.6014},{"date":"2026-01-05","close":103.6112},{"date":"2026-01-06","close":104.9009},{"date":"2026-01-07","close":106.2207},{"date":"2026-01-08","close":104.421},{"date":"2026-01-09","close":104.9809},{"date":"2026-01-12","close":105.3309},{"date":"2026-01-13","close":103.3312},{"date":"2026-01-14","close":101.0516},{"date":"2026-01-15","close":99.7619},{"date":"2026-01-16","close":98.2921},{"date":"2026-01-20","close":95.9126},{"date":"2026-01-21","close":95.3827},{"date":"2026-01-22","close":96.9224},{"date":"2026-01-23","close":97.6923},{"date":"2026-01-26","close":98.7921},{"date":"2026-01-27","close":97.7422},{"date":"2026-01-28","close":97.0424},{"date":"2026-01-29","close":92.2532},{"date":"2026-01-30","close":90.2936},{"date":"2026-02-02","close":89.5037},{"date":"2026-02-03","close":85.3745},{"date":"2026-02-04","close":83.8248},{"date":"2026-02-05","close":79.6555},{"date":"2026-02-06","close":82.445},{"date":"2026-02-09","close":85.0446},{"date":"2026-02-10","close":85.3945},{"date":"2026-02-11","close":83.2149},{"date":"2026-02-12","close":80.9453},{"date":"2026-02-13","close":82.755},{"date":"2026-02-17","close":80.9453},{"date":"2026-02-18","close":81.9851},{"date":"2026-02-19","close":81.7652},{"date":"2026-02-20","close":80.7653},{"date":"2026-02-23","close":76.926},{"date":"2026-02-24","close":78.3958},{"date":"2026-02-25","close":80.8353},{"date":"2026-02-26","close":82.585},{"date":"2026-02-27","close":81.5552},{"date":"2026-03-02","close":82.755},{"date":"2026-03-03","close":84.1047},{"date":"2026-03-04","close":85.6344},{"date":"2026-03-05","close":87.6041},{"date":"2026-03-06","close":87.954},{"date":"2026-03-09","close":87.6941},{"date":"2026-03-10","close":85.6344},{"date":"2026-03-11","close":85.7244},{"date":"2026-03-12","close":84.9746},{"date":"2026-03-13","close":84.1747},{"date":"2026-03-16","close":84.9346},{"date":"2026-03-17","close":85.5145},{"date":"2026-03-18","close":84.3247},{"date":"2026-03-19","close":84.4447},{"date":"2026-03-20","close":82.9749},{"date":"2026-03-23","close":84.4247},{"date":"2026-03-24","close":80.8053},{"date":"2026-03-25","close":80.3854},{"date":"2026-03-26","close":79.7355},{"date":"2026-03-27","close":76.876},{"date":"2026-03-30","close":77.6059},{"date":"2026-03-31","close":80.0355},{"date":"2026-04-01","close":79.7555},{"date":"2026-04-02","close":80.3254},{"date":"2026-04-06","close":80.4454},{"date":"2026-04-07","close":80.4854},{"date":"2026-04-08","close":79.7355},{"date":"2026-04-09","close":76.6261},{"date":"2026-04-10","close":74.6564},{"date":"2026-04-13","close":78.6857},{"date":"2026-04-14","close":79.4656},{"date":"2026-04-15","close":82.9649},{"date":"2026-04-16","close":84.3447},{"date":"2026-04-17","close":85.0646},{"date":"2026-04-20","close":86.2843},{"date":"2026-04-21","close":86.6643},{"date":"2026-04-22","close":88.7239},{"date":"2026-04-23","close":83.5548},{"date":"2026-04-24","close":85.1845},{"date":"2026-04-27","close":85.4145},{"date":"2026-04-28","close":84.9846},{"date":"2026-04-29","close":84.4847},{"date":"2026-04-30","close":83.8948},{"date":"2026-05-01","close":86.6143},{"date":"2026-05-04","close":88.4239},{"date":"2026-05-05","close":88.254},{"date":"2026-05-06","close":87.8041},{"date":"2026-05-07","close":90.8335},{"date":"2026-05-08","close":91.1334},{"date":"2026-05-11","close":90.6735},{"date":"2026-05-12","close":89.4238},{"date":"2026-05-13","close":88.5839},{"date":"2026-05-14","close":90.6235},{"date":"2026-05-15","close":91.7633},{"date":"2026-05-18","close":92.8531},{"date":"2026-05-19","close":91.9333},{"date":"2026-05-20","close":93.3031},{"date":"2026-05-21","close":92.4632},{"date":"2026-05-22","close":93.9929},{"date":"2026-05-26","close":94.0329},{"date":"2026-05-27","close":93.0281},{"date":"2026-05-28","close":95.6626},{"date":"2026-05-29","close":101.6415},{"date":"2026-06-01","close":107.6804},{"date":"2026-06-02","close":104.711},{"date":"2026-06-03","close":100.1818},{"date":"2026-06-04","close":100.0418},{"date":"2026-06-05","close":95.8326},{"date":"2026-06-08","close":95.6326},{"date":"2026-06-09","close":92.9331},{"date":"2026-06-10","close":91.5634},{"date":"2026-06-11","close":90.9035},{"date":"2026-06-12","close":90.6835},{"date":"2026-06-15","close":92.68},{"date":"2026-06-16","close":91.37},{"date":"2026-06-17","close":89.16},{"date":"2026-06-18","close":89.09},{"date":"2026-06-22","close":87.31},{"date":"2026-06-23","close":87.32},{"date":"2026-06-24","close":86.17},{"date":"2026-06-25","close":84.76},{"date":"2026-06-26","close":88.2},{"date":"2026-06-29","close":89.89},{"date":"2026-06-30","close":90.6},{"date":"2026-07-01","close":93.34},{"date":"2026-07-02","close":93.57},{"date":"2026-07-06","close":94.79},{"date":"2026-07-07","close":94.13},{"date":"2026-07-08","close":92.48},{"date":"2026-07-09","close":93.88},{"date":"2026-07-10","close":92.41},{"date":"2026-07-13","close":92.7},{"date":"2026-07-14","close":93.63},{"date":"2026-07-15","close":93.94},{"date":"2026-07-16","close":93.7},{"date":"2026-07-17","close":92.8},{"date":"2026-07-20","close":92.98},{"date":"2026-07-21","close":91.82},{"date":"2026-07-22","close":89.02},{"date":"2026-07-23","close":87.1},{"date":"2026-07-24","close":87.98},{"date":"2026-07-27","close":90.91},{"date":"2026-07-28","close":91.78},{"date":"2026-07-29","close":92.37},{"date":"2026-07-30","close":93.31},{"date":"2026-07-31","close":94.58},{"date":"2026-08-03","close":97.42},{"date":"2026-08-04","close":102.0},{"date":"2026-08-05","close":101.31},{"date":"2026-08-06","close":99.42},{"date":"2026-08-07","close":102.69},{"date":"2026-08-10","close":105.01},{"date":"2026-08-11","close":103.92},{"date":"2026-08-12","close":103.08},{"date":"2026-08-13","close":106.28},{"date":"2026-08-14","close":104.08},{"date":"2026-08-17","close":101.99},{"date":"2026-08-18","close":101.96},{"date":"2026-08-19","close":102.81},{"date":"2026-08-20","close":101.91},{"date":"2026-08-21","close":103.37},{"date":"2026-08-24","close":102.45},{"date":"2026-08-25","close":101.85},{"date":"2026-08-26","close":102.39},{"date":"2026-08-27","close":110.32},{"date":"2026-08-28","close":109.5},{"date":"2026-08-31","close":109.98},{"date":"2026-09-01","close":106.18},{"date":"2026-09-02","close":103.42},{"date":"2026-09-03","close":106.95},{"date":"2026-09-04","close":104.57},{"date":"2026-09-08","close":102.66},{"date":"2026-09-09","close":101.83},{"date":"2026-09-10","close":101.2},{"date":"2026-09-11","close":101.52},{"date":"2026-09-14","close":106.64},{"date":"2026-09-15","close":105.55},{"date":"2026-09-16","close":104.96},{"date":"2026-09-17","close":105.78},{"date":"2026-09-18","close":104.35},{"date":"2026-09-21","close":107.13},{"date":"2026-09-22","close":106.75},{"date":"2026-09-23","close":108.1},{"date":"2026-09-24","close":107.15},{"date":"2026-09-25","close":106.01},{"date":"2026-09-28","close":105.43},{"date":"2026-09-29","close":105.22},{"date":"2026-09-30","close":106.48},{"date":"2026-10-01","close":108.23},{"date":"2026-10-02","close":108.43},{"date":"2026-10-05","close":109.72},{"date":"2026-10-06","close":111.16},{"date":"2026-10-07","close":109.84},{"date":"2026-10-08","close":109.59},{"date":"2026-10-09","close":112.67},{"date":"2026-10-12","close":111.28},{"date":"2026-10-13","close":110.98},{"date":"2026-10-14","close":107.65},{"date":"2026-10-15","close":109.6},{"date":"2026-10-16","close":104.34},{"date":"2026-10-19","close":105.99},{"date":"2026-10-20","close":106.93},{"date":"2026-10-21","close":108.82},{"date":"2026-10-22","close":108.72},{"date":"2026-10-23","close":110.59}],"chart_data":[{"date":"2024-10-24","open":91.51,"high":92.26,"low":91.36,"close":91.77,"volume":1458359,"rsi_14":59.42,"sma_20":90.89,"sma_60":87.19,"sma_120":85.49},{"date":"2024-10-25","open":92.22,"high":93.27,"low":91.87,"close":92.18,"volume":2555428,"rsi_14":69.09,"sma_20":91.04,"sma_60":87.34,"sma_120":85.57},{"date":"2024-10-28","open":92.75,"high":92.98,"low":92.26,"close":92.32,"volume":2344662,"rsi_14":61.8,"sma_20":91.19,"sma_60":87.54,"sma_120":85.66},{"date":"2024-10-29","open":92.43,"high":94.04,"low":92.35,"close":93.87,"volume":2185241,"rsi_14":63.74,"sma_20":91.51,"sma_60":87.81,"sma_120":85.77},{"date":"2024-10-30","open":93.88,"high":94.53,"low":93.5,"close":93.65,"volume":2187351,"rsi_14":58.79,"sma_20":91.78,"sma_60":88.05,"sma_120":85.87},{"date":"2024-10-31","open":92.55,"high":92.89,"low":91.24,"close":91.24,"volume":3307105,"rsi_14":41.7,"sma_20":91.93,"sma_60":88.26,"sma_120":85.95},{"date":"2024-11-01","open":91.52,"high":92.91,"low":91.46,"close":92.24,"volume":3116685,"rsi_14":44.59,"sma_20":92.05,"sma_60":88.44,"sma_120":86.04},{"date":"2024-11-04","open":91.84,"high":92.62,"low":91.54,"close":92.23,"volume":1721708,"rsi_14":49.0,"sma_20":92.22,"sma_60":88.6,"sma_120":86.13},{"date":"2024-11-05","open":92.97,"high":94.03,"low":92.96,"close":93.84,"volume":2636424,"rsi_14":59.14,"sma_20":92.39,"sma_60":88.8,"sma_120":86.21},{"date":"2024-11-06","open":96.45,"high":97.72,"low":96.25,"close":97.69,"volume":7199907,"rsi_14":70.2,"sma_20":92.69,"sma_60":89.04,"sma_120":86.33},{"date":"2024-11-07","open":98.58,"high":100.32,"low":98.31,"close":100.14,"volume":5537073,"rsi_14":74.27,"sma_20":93.08,"sma_60":89.31,"sma_120":86.46},{"date":"2024-11-08","open":100.05,"high":101.39,"low":99.92,"close":101.22,"volume":4941127,"rsi_14":76.02,"sma_20":93.5,"sma_60":89.57,"sma_120":86.59},{"date":"2024-11-11","open":102.35,"high":103.66,"low":101.97,"close":103.57,"volume":11508952,"rsi_14":79.59,"sma_20":94.01,"sma_60":89.87,"sma_120":86.75},{"date":"2024-11-12","open":102.83,"high":104.27,"low":102.78,"close":104.07,"volume":5093280,"rsi_14":85.79,"sma_20":94.59,"sma_60":90.17,"sma_120":86.92},{"date":"2024-11-13","open":104.31,"high":105.88,"low":104.16,"close":104.4,"volume":7266930,"rsi_14":85.26,"sma_20":95.21,"sma_60":90.46,"sma_120":87.09},{"date":"2024-11-14","open":104.11,"high":104.64,"low":102.9,"close":103.03,"volume":6237591,"rsi_14":78.75,"sma_20":95.76,"sma_60":90.73,"sma_120":87.26},{"date":"2024-11-15","open":102.04,"high":102.33,"low":100.63,"close":101.11,"volume":6674750,"rsi_14":71.28,"sma_20":96.2,"sma_60":90.98,"sma_120":87.41},{"date":"2024-11-18","open":101.39,"high":101.75,"low":100.55,"close":101.1,"volume":2827339,"rsi_14":68.92,"sma_20":96.65,"sma_60":91.23,"sma_120":87.57},{"date":"2024-11-19","open":100.15,"high":102.65,"low":99.8,"close":102.5,"volume":5866838,"rsi_14":71.81,"sma_20":97.17,"sma_60":91.5,"sma_120":87.78},{"date":"2024-11-20","open":103.22,"high":103.52,"low":101.78,"close":103.29,"volume":6153708,"rsi_14":82.27,"sma_20":97.79,"sma_60":91.78,"sma_120":87.99},{"date":"2024-11-21","open":104.57,"high":105.73,"low":103.68,"close":104.52,"volume":6883454,"rsi_14":82.49,"sma_20":98.43,"sma_60":92.1,"sma_120":88.21},{"date":"2024-11-22","open":104.77,"high":106.14,"low":104.51,"close":106.02,"volume":6795725,"rsi_14":83.82,"sma_20":99.12,"sma_60":92.43,"sma_120":88.44},{"date":"2024-11-25","open":107.38,"high":107.52,"low":105.6,"close":105.77,"volume":7199840,"rsi_14":81.35,"sma_20":99.79,"sma_60":92.75,"sma_120":88.66},{"date":"2024-11-26","open":105.72,"high":106.58,"low":105.64,"close":106.17,"volume":3156832,"rsi_14":77.21,"sma_20":100.41,"sma_60":93.1,"sma_120":88.88},{"date":"2024-11-27","open":105.57,"high":105.67,"low":103.52,"close":104.28,"volume":8332678,"rsi_14":63.78,"sma_20":100.94,"sma_60":93.43,"sma_120":89.07},{"date":"2024-11-29","open":104.63,"high":105.25,"low":104.36,"close":104.74,"volume":1960753,"rsi_14":62.22,"sma_20":101.62,"sma_60":93.77,"sma_120":89.28},{"date":"2024-12-02","open":104.98,"high":105.21,"low":104.55,"close":104.84,"volume":5738116,"rsi_14":55.23,"sma_20":102.25,"sma_60":94.13,"sma_120":89.48},{"date":"2024-12-03","open":104.29,"high":105.82,"low":103.9,"close":105.75,"volume":4002318,"rsi_14":56.69,"sma_20":102.92,"sma_60":94.48,"sma_120":89.67},{"date":"2024-12-04","open":108.12,"high":109.86,"low":107.68,"close":109.86,"volume":8549978,"rsi_14":66.71,"sma_20":103.72,"sma_60":94.89,"sma_120":89.9},{"date":"2024-12-05","open":109.24,"high":109.76,"low":108.43,"close":108.53,"volume":7697110,"rsi_14":66.87,"sma_20":104.27,"sma_60":95.25,"sma_120":90.11},{"date":"2024-12-06","open":109.35,"high":110.53,"low":109.15,"close":110.03,"volume":6127365,"rsi_14":78.09,"sma_20":104.76,"sma_60":95.63,"sma_120":90.33},{"date":"2024-12-09","open":110.57,"high":110.82,"low":107.48,"close":107.75,"volume":9095749,"rsi_14":68.32,"sma_20":105.09,"sma_60":95.97,"sma_120":90.53},{"date":"2024-12-10","open":107.14,"high":107.9,"low":105.66,"close":106.15,"volume":4464425,"rsi_14":59.95,"sma_20":105.22,"sma_60":96.27,"sma_120":90.72},{"date":"2024-12-11","open":107.03,"high":108.19,"low":106.57,"close":107.8,"volume":7791444,"rsi_14":61.74,"sma_20":105.4,"sma_60":96.61,"sma_120":90.91},{"date":"2024-12-12","open":106.93,"high":107.59,"low":106.48,"close":106.83,"volume":3366535,"rsi_14":56.09,"sma_20":105.52,"sma_60":96.94,"sma_120":91.1},{"date":"2024-12-13","open":106.92,"high":107.05,"low":105.1,"close":105.75,"volume":4477204,"rsi_14":49.27,"sma_20":105.66,"sma_60":97.21,"sma_120":91.28},{"date":"2024-12-16","open":105.92,"high":107.09,"low":105.6,"close":106.89,"volume":4956787,"rsi_14":52.88,"sma_20":105.95,"sma_60":97.51,"sma_120":91.46},{"date":"2024-12-17","open":106.5,"high":106.88,"low":105.59,"close":105.92,"volume":6660825,"rsi_14":49.37,"sma_20":106.19,"sma_60":97.79,"sma_120":91.62},{"date":"2024-12-18","open":105.89,"high":105.97,"low":100.86,"close":101.16,"volume":8398190,"rsi_14":43.18,"sma_20":106.12,"sma_60":97.99,"sma_120":91.74},{"date":"2024-12-19","open":103.03,"high":103.46,"low":101.5,"close":101.55,"volume":7810801,"rsi_14":43.0,"sma_20":106.04,"sma_60":98.2,"sma_120":91.86},{"date":"2024-12-20","open":100.4,"high":104.18,"low":100.02,"close":103.6,"volume":5981760,"rsi_14":47.49,"sma_20":105.99,"sma_60":98.44,"sma_120":91.99},{"date":"2024-12-23","open":103.36,"high":103.61,"low":101.91,"close":102.9,"volume":3654163,"rsi_14":44.19,"sma_20":105.83,"sma_60":98.66,"sma_120":92.12},{"date":"2024-12-24","open":103.11,"high":104.12,"low":103.08,"close":104.08,"volume":1584155,"rsi_14":36.62,"sma_20":105.75,"sma_60":98.91,"sma_120":92.25},{"date":"2024-12-26","open":103.78,"high":104.37,"low":103.21,"close":103.85,"volume":2316724,"rsi_14":38.59,"sma_20":105.63,"sma_60":99.18,"sma_120":92.38},{"date":"2024-12-27","open":103.24,"high":103.3,"low":101.12,"close":102.26,"volume":7467570,"rsi_14":31.13,"sma_20":105.53,"sma_60":99.42,"sma_120":92.51},{"date":"2024-12-30","open":100.65,"high":101.64,"low":99.71,"close":100.92,"volume":5965860,"rsi_14":32.62,"sma_20":105.34,"sma_60":99.63,"sma_120":92.63},{"date":"2024-12-31","open":101.24,"high":101.42,"low":99.65,"close":100.1,"volume":3587473,"rsi_14":33.97,"sma_20":105.1,"sma_60":99.8,"sma_120":92.74},{"date":"2025-01-02","open":101.24,"high":101.46,"low":98.96,"close":99.89,"volume":4743819,"rsi_14":27.31,"sma_20":104.81,"sma_60":99.99,"sma_120":92.84},{"date":"2025-01-03","open":100.36,"high":101.56,"low":99.97,"close":101.45,"volume":3675855,"rsi_14":35.07,"sma_20":104.39,"sma_60":100.17,"sma_120":92.96},{"date":"2025-01-06","open":102.35,"high":102.72,"low":101.0,"close":101.66,"volume":4211960,"rsi_14":38.08,"sma_20":104.05,"sma_60":100.33,"sma_120":93.07},{"date":"2025-01-07","open":101.6,"high":101.68,"low":98.6,"close":99.17,"volume":6024329,"rsi_14":29.14,"sma_20":103.5,"sma_60":100.45,"sma_120":93.18},{"date":"2025-01-08","open":98.71,"high":99.55,"low":98.01,"close":99.18,"volume":4696999,"rsi_14":30.79,"sma_20":103.08,"sma_60":100.55,"sma_120":93.3},{"date":"2025-01-10","open":97.87,"high":98.15,"low":96.69,"close":97.19,"volume":7773886,"rsi_14":36.56,"sma_20":102.63,"sma_60":100.62,"sma_120":93.4},{"date":"2025-01-13","open":96.01,"high":96.57,"low":95.46,"close":96.34,"volume":5716786,"rsi_14":32.9,"sma_20":102.05,"sma_60":100.68,"sma_120":93.49},{"date":"2025-01-14","open":97.35,"high":98.05,"low":96.62,"close":97.39,"volume":4805048,"rsi_14":28.18,"sma_20":101.58,"sma_60":100.77,"sma_120":93.58},{"date":"2025-01-15","open":99.53,"high":99.74,"low":98.78,"close":99.15,"volume":4786034,"rsi_14":37.74,"sma_20":101.25,"sma_60":100.89,"sma_120":93.72},{"date":"2025-01-16","open":99.77,"high":100.34,"low":98.95,"close":99.33,"volume":2913129,"rsi_14":33.38,"sma_20":100.87,"sma_60":101.01,"sma_120":93.85},{"date":"2025-01-17","open":101.41,"high":101.41,"low":99.99,"close":100.3,"volume":3143996,"rsi_14":38.19,"sma_20":100.59,"sma_60":101.14,"sma_120":93.98},{"date":"2025-01-21","open":101.46,"high":102.25,"low":100.3,"close":101.93,"volume":4261665,"rsi_14":48.91,"sma_20":100.63,"sma_60":101.31,"sma_120":94.13},{"date":"2025-01-22","open":103.71,"high":104.32,"low":102.99,"close":104.09,"volume":5023363,"rsi_14":59.97,"sma_20":100.76,"sma_60":101.53,"sma_120":94.3},{"date":"2025-01-23","open":103.33,"high":104.34,"low":103.19,"close":104.27,"volume":3530801,"rsi_14":63.67,"sma_20":100.79,"sma_60":101.74,"sma_120":94.46},{"date":"2025-01-24","open":104.76,"high":104.94,"low":103.55,"close":103.83,"volume":2381137,"rsi_14":62.73,"sma_20":100.84,"sma_60":101.93,"sma_120":94.64},{"date":"2025-01-27","open":100.83,"high":103.72,"low":100.49,"close":102.11,"volume":10141814,"rsi_14":52.11,"sma_20":100.74,"sma_60":102.09,"sma_120":94.82},{"date":"2025-01-28","open":102.61,"high":105.55,"low":101.67,"close":104.97,"volume":13339921,"rsi_14":59.05,"sma_20":100.8,"sma_60":102.28,"sma_120":95.05},{"date":"2025-01-29","open":104.71,"high":104.83,"low":102.78,"close":103.46,"volume":6310206,"rsi_14":62.39,"sma_20":100.86,"sma_60":102.44,"sma_120":95.25},{"date":"2025-01-30","open":102.47,"high":103.41,"low":102.01,"close":102.74,"volume":5830447,"rsi_14":59.88,"sma_20":100.95,"sma_60":102.63,"sma_120":95.45},{"date":"2025-01-31","open":103.82,"high":104.4,"low":102.52,"close":102.87,"volume":5231877,"rsi_14":67.57,"sma_20":101.09,"sma_60":102.81,"sma_120":95.62},{"date":"2025-02-03","open":100.7,"high":103.01,"low":100.16,"close":102.47,"volume":12185805,"rsi_14":69.51,"sma_20":101.22,"sma_60":102.98,"sma_120":95.79},{"date":"2025-02-04","open":104.09,"high":104.81,"low":103.49,"close":104.29,"volume":8319491,"rsi_14":70.93,"sma_20":101.36,"sma_60":103.16,"sma_120":95.98},{"date":"2025-02-05","open":104.36,"high":105.02,"low":103.56,"close":104.95,"volume":3205994,"rsi_14":68.86,"sma_20":101.52,"sma_60":103.28,"sma_120":96.16},{"date":"2025-02-06","open":105.05,"high":105.74,"low":104.46,"close":105.22,"volume":4741960,"rsi_14":69.04,"sma_20":101.82,"sma_60":103.36,"sma_120":96.34},{"date":"2025-02-07","open":105.96,"high":106.81,"low":104.51,"close":104.6,"volume":5370717,"rsi_14":64.22,"sma_20":102.09,"sma_60":103.42,"sma_120":96.5},{"date":"2025-02-10","open":105.69,"high":106.75,"low":105.34,"close":106.38,"volume":4192797,"rsi_14":64.57,"sma_20":102.55,"sma_60":103.47,"sma_120":96.67},{"date":"2025-02-11","open":105.95,"high":106.48,"low":104.75,"close":105.3,"volume":3085869,"rsi_14":54.26,"sma_20":103.0,"sma_60":103.49,"sma_120":96.83},{"date":"2025-02-12","open":103.74,"high":105.21,"low":103.48,"close":104.94,"volume":8844112,"rsi_14":52.33,"sma_20":103.38,"sma_60":103.5,"sma_120":96.98},{"date":"2025-02-13","open":105.98,"high":106.73,"low":105.33,"close":106.65,"volume":4198033,"rsi_14":59.02,"sma_20":103.75,"sma_60":103.56,"sma_120":97.14},{"date":"2025-02-14","open":106.48,"high":106.82,"low":105.65,"close":106.74,"volume":3288855,"rsi_14":66.52,"sma_20":104.13,"sma_60":103.65,"sma_120":97.31},{"date":"2025-02-18","open":107.28,"high":107.84,"low":106.27,"close":107.81,"volume":5855476,"rsi_14":61.62,"sma_20":104.5,"sma_60":103.76,"sma_120":97.49},{"date":"2025-02-19","open":107.54,"high":107.61,"low":105.55,"close":105.92,"volume":6146511,"rsi_14":59.76,"sma_20":104.7,"sma_60":103.82,"sma_120":97.66},{"date":"2025-02-20","open":105.23,"high":105.29,"low":102.47,"close":103.98,"volume":12498277,"rsi_14":54.49,"sma_20":104.7,"sma_60":103.83,"sma_120":97.81},{"date":"2025-02-21","open":104.15,"high":104.24,"low":100.28,"close":100.43,"volume":6026689,"rsi_14":42.92,"sma_20":104.5,"sma_60":103.76,"sma_120":97.93},{"date":"2025-02-24","open":100.78,"high":100.81,"low":97.55,"close":99.18,"volume":9808871,"rsi_14":40.91,"sma_20":104.27,"sma_60":103.65,"sma_120":98.04},{"date":"2025-02-25","open":98.63,"high":98.73,"low":96.16,"close":97.57,"volume":11567069,"rsi_14":31.21,"sma_20":104.04,"sma_60":103.51,"sma_120":98.13},{"date":"2025-02-26","open":98.8,"high":99.93,"low":98.25,"close":98.93,"volume":8718992,"rsi_14":33.8,"sma_20":103.74,"sma_60":103.39,"sma_120":98.25},{"date":"2025-02-27","open":99.75,"high":99.97,"low":96.26,"close":96.31,"volume":5173993,"rsi_14":28.71,"sma_20":103.38,"sma_60":103.26,"sma_120":98.34},{"date":"2025-02-28","open":95.77,"high":97.45,"low":95.02,"close":97.45,"volume":4127278,"rsi_14":33.33,"sma_20":103.12,"sma_60":103.14,"sma_120":98.45},{"date":"2025-03-03","open":98.76,"high":99.16,"low":95.07,"close":95.61,"volume":3997888,"rsi_14":24.97,"sma_20":102.76,"sma_60":102.98,"sma_120":98.56},{"date":"2025-03-04","open":94.51,"high":96.98,"low":92.76,"close":95.42,"volume":9339023,"rsi_14":26.04,"sma_20":102.4,"sma_60":102.81,"sma_120":98.65},{"date":"2025-03-05","open":95.03,"high":97.36,"low":94.56,"close":97.08,"volume":3656150,"rsi_14":32.07,"sma_20":102.04,"sma_60":102.6,"sma_120":98.74},{"date":"2025-03-06","open":95.26,"high":96.64,"low":93.03,"close":93.42,"volume":5749641,"rsi_14":22.29,"sma_20":101.47,"sma_60":102.35,"sma_120":98.8},{"date":"2025-03-07","open":93.04,"high":94.28,"low":90.6,"close":93.4,"volume":5147401,"rsi_14":21.97,"sma_20":100.88,"sma_60":102.07,"sma_120":98.85},{"date":"2025-03-10","open":91.12,"high":91.43,"low":87.8,"close":88.66,"volume":7510737,"rsi_14":15.14,"sma_20":100.08,"sma_60":101.75,"sma_120":98.86},{"date":"2025-03-11","open":88.22,"high":90.87,"low":88.22,"close":89.52,"volume":10849857,"rsi_14":18.99,"sma_20":99.24,"sma_60":101.47,"sma_120":98.87},{"date":"2025-03-12","open":91.43,"high":92.22,"low":89.98,"close":91.31,"volume":6225805,"rsi_14":25.9,"sma_20":98.54,"sma_60":101.2,"sma_120":98.9},{"date":"2025-03-13","open":90.39,"high":90.43,"low":87.79,"close":88.28,"volume":7486736,"rsi_14":26.43,"sma_20":97.7,"sma_60":100.89,"sma_120":98.91},{"date":"2025-03-14","open":89.57,"high":91.77,"low":89.37,"close":91.64,"volume":13943388,"rsi_14":36.48,"sma_20":96.95,"sma_60":100.65,"sma_120":98.93},{"date":"2025-03-17","open":91.67,"high":93.59,"low":91.34,"close":92.85,"volume":7010516,"rsi_14":41.41,"sma_20":96.26,"sma_60":100.42,"sma_120":98.96},{"date":"2025-03-18","open":91.94,"high":92.23,"low":90.59,"close":91.49,"volume":3295052,"rsi_14":36.46,"sma_20":95.44,"sma_60":100.18,"sma_120":98.98},{"date":"2025-03-19","open":91.99,"high":93.87,"low":91.58,"close":92.93,"volume":4216036,"rsi_14":43.57,"sma_20":94.79,"sma_60":100.04,"sma_120":99.01},{"date":"2025-03-20","open":91.9,"high":93.69,"low":91.9,"close":92.55,"volume":3785553,"rsi_14":40.41,"sma_20":94.22,"sma_60":99.89,"sma_120":99.05},{"date":"2025-03-21","open":91.32,"high":93.18,"low":90.86,"close":93.09,"volume":5564042,"rsi_14":44.8,"sma_20":93.85,"sma_60":99.72,"sma_120":99.08},{"date":"2025-03-24","open":94.51,"high":95.58,"low":94.41,"close":95.39,"volume":4240617,"rsi_14":49.94,"sma_20":93.66,"sma_60":99.59,"sma_120":99.13},{"date":"2025-03-25","open":95.68,"high":96.48,"low":95.56,"close":96.35,"volume":3283327,"rsi_14":48.58,"sma_20":93.6,"sma_60":99.46,"sma_120":99.19},{"date":"2025-03-26","open":96.26,"high":96.28,"low":93.59,"close":94.11,"volume":3988970,"rsi_14":51.42,"sma_20":93.36,"sma_60":99.3,"sma_120":99.24},{"date":"2025-03-27","open":93.4,"high":93.95,"low":92.34,"close":92.5,"volume":3411638,"rsi_14":48.26,"sma_20":93.17,"sma_60":99.14,"sma_120":99.28},{"date":"2025-03-28","open":92.24,"high":92.24,"low":89.35,"close":89.85,"volume":10229740,"rsi_14":52.51,"sma_20":92.79,"sma_60":98.95,"sma_120":99.29},{"date":"2025-03-31","open":87.98,"high":89.25,"low":86.43,"close":88.97,"volume":10375707,"rsi_14":48.84,"sma_20":92.46,"sma_60":98.77,"sma_120":99.28},{"date":"2025-04-01","open":88.91,"high":90.46,"low":88.07,"close":90.3,"volume":3615279,"rsi_14":47.83,"sma_20":92.2,"sma_60":98.61,"sma_120":99.3},{"date":"2025-04-02","open":88.6,"high":92.22,"low":88.6,"close":91.5,"volume":3323410,"rsi_14":57.5,"sma_20":91.93,"sma_60":98.44,"sma_120":99.3},{"date":"2025-04-03","open":87.52,"high":88.4,"low":85.9,"close":86.61,"volume":10347162,"rsi_14":39.06,"sma_20":91.58,"sma_60":98.19,"sma_120":99.26},{"date":"2025-04-04","open":83.93,"high":84.43,"low":80.88,"close":81.28,"volume":10325521,"rsi_14":28.66,"sma_20":90.98,"sma_60":97.89,"sma_120":99.17},{"date":"2025-04-07","open":77.49,"high":84.89,"low":76.67,"close":81.23,"volume":18136891,"rsi_14":30.12,"sma_20":90.61,"sma_60":97.59,"sma_120":99.07},{"date":"2025-04-08","open":84.48,"high":85.17,"low":78.85,"close":80.13,"volume":8433162,"rsi_14":24.86,"sma_20":90.14,"sma_60":97.31,"sma_120":98.96},{"date":"2025-04-09","open":79.69,"high":90.16,"low":79.54,"close":89.47,"volume":10182703,"rsi_14":45.53,"sma_20":90.05,"sma_60":97.19,"sma_120":98.94},{"date":"2025-04-10","open":87.36,"high":87.77,"low":83.68,"close":86.47,"volume":6690540,"rsi_14":41.02,"sma_20":89.96,"sma_60":97.01,"sma_120":98.89},{"date":"2025-04-11","open":86.32,"high":87.43,"low":84.45,"close":87.18,"volume":7302294,"rsi_14":38.37,"sma_20":89.73,"sma_60":96.81,"sma_120":98.85},{"date":"2025-04-14","open":89.46,"high":89.71,"low":86.99,"close":87.96,"volume":3592298,"rsi_14":38.05,"sma_20":89.49,"sma_60":96.62,"sma_120":98.82},{"date":"2025-04-15","open":88.09,"high":89.49,"low":88.09,"close":89.07,"volume":5137983,"rsi_14":42.58,"sma_20":89.37,"sma_60":96.44,"sma_120":98.79},{"date":"2025-04-16","open":87.55,"high":88.78,"low":85.74,"close":86.92,"volume":4376884,"rsi_14":41.92,"sma_20":89.07,"sma_60":96.19,"sma_120":98.75},{"date":"2025-04-17","open":87.48,"high":87.52,"low":86.18,"close":86.57,"volume":2814880,"rsi_14":44.91,"sma_20":88.77,"sma_60":95.89,"sma_120":98.71},{"date":"2025-04-21","open":85.27,"high":85.73,"low":82.76,"close":83.89,"volume":8123443,"rsi_14":42.53,"sma_20":88.31,"sma_60":95.56,"sma_120":98.65},{"date":"2025-04-22","open":84.98,"high":86.84,"low":84.48,"close":86.14,"volume":3797206,"rsi_14":44.05,"sma_20":87.85,"sma_60":95.26,"sma_120":98.6},{"date":"2025-04-23","open":89.5,"high":90.93,"low":88.5,"close":88.79,"volume":7819455,"rsi_14":46.28,"sma_20":87.47,"sma_60":95.04,"sma_120":98.57},{"date":"2025-04-24","open":90.03,"high":93.38,"low":89.85,"close":93.18,"volume":9264154,"rsi_14":59.15,"sma_20":87.42,"sma_60":94.84,"sma_120":98.56},{"date":"2025-04-25","open":93.13,"high":94.76,"low":93.06,"close":94.74,"volume":7126281,"rsi_14":70.95,"sma_20":87.53,"sma_60":94.7,"sma_120":98.57},{"date":"2025-04-28","open":94.89,"high":95.41,"low":93.52,"close":94.86,"volume":4715834,"rsi_14":71.17,"sma_20":87.78,"sma_60":94.56,"sma_120":98.6},{"date":"2025-04-29","open":94.77,"high":96.27,"low":94.66,"close":96.08,"volume":2914451,"rsi_14":74.68,"sma_20":88.14,"sma_60":94.45,"sma_120":98.63},{"date":"2025-04-30","open":93.98,"high":96.39,"low":93.42,"close":96.05,"volume":3512980,"rsi_14":64.3,"sma_20":88.43,"sma_60":94.34,"sma_120":98.66},{"date":"2025-05-01","open":98.14,"high":98.88,"low":96.98,"close":96.99,"volume":5903759,"rsi_14":75.12,"sma_20":88.7,"sma_60":94.22,"sma_120":98.69},{"date":"2025-05-02","open":98.68,"high":99.85,"low":98.48,"close":99.45,"volume":4452465,"rsi_14":77.04,"sma_20":89.34,"sma_60":94.13,"sma_120":98.7},{"date":"2025-05-05","open":98.63,"high":100.19,"low":98.47,"close":99.35,"volume":3723583,"rsi_14":75.87,"sma_20":90.25,"sma_60":94.03,"sma_120":98.7},{"date":"2025-05-06","open":97.37,"high":98.67,"low":96.9,"close":97.94,"volume":3653714,"rsi_14":69.88,"sma_20":91.08,"sma_60":93.92,"sma_120":98.67},{"date":"2025-05-07","open":98.12,"high":99.17,"low":97.58,"close":98.76,"volume":6146964,"rsi_14":78.22,"sma_20":92.01,"sma_60":93.8,"sma_120":98.63},{"date":"2025-05-08","open":99.62,"high":101.31,"low":99.36,"close":100.39,"volume":4458564,"rsi_14":81.04,"sma_20":92.56,"sma_60":93.71,"sma_120":98.6},{"date":"2025-05-09","open":100.75,"high":100.75,"low":99.13,"close":99.67,"volume":3833837,"rsi_14":88.87,"sma_20":93.22,"sma_60":93.63,"sma_120":98.56},{"date":"2025-05-12","open":102.53,"high":102.81,"low":101.35,"close":102.76,"volume":6929765,"rsi_14":89.31,"sma_20":94.0,"sma_60":93.56,"sma_120":98.56},{"date":"2025-05-13","open":103.09,"high":105.32,"low":102.99,"close":104.71,"volume":3737348,"rsi_14":88.94,"sma_20":94.84,"sma_60":93.53,"sma_120":98.59},{"date":"2025-05-14","open":104.96,"high":105.59,"low":104.13,"close":104.78,"volume":3632026,"rsi_14":85.98,"sma_20":95.62,"sma_60":93.48,"sma_120":98.62},{"date":"2025-05-15","open":104.07,"high":105.0,"low":103.7,"close":104.38,"volume":3914979,"rsi_14":82.22,"sma_20":96.49,"sma_60":93.45,"sma_120":98.63},{"date":"2025-05-16","open":104.6,"high":105.26,"low":104.44,"close":105.14,"volume":5303356,"rsi_14":82.95,"sma_20":97.42,"sma_60":93.47,"sma_120":98.65},{"date":"2025-05-19","open":103.64,"high":105.28,"low":103.44,"close":104.92,"volume":4570946,"rsi_14":80.27,"sma_20":98.47,"sma_60":93.55,"sma_120":98.65},{"date":"2025-05-20","open":104.42,"high":104.72,"low":103.81,"close":104.67,"volume":3388202,"rsi_14":79.08,"sma_20":99.4,"sma_60":93.64,"sma_120":98.64},{"date":"2025-05-21","open":103.37,"high":104.49,"low":101.82,"close":102.15,"volume":8575828,"rsi_14":65.73,"sma_20":100.07,"sma_60":93.71,"sma_120":98.61},{"date":"2025-05-22","open":102.21,"high":103.64,"low":102.21,"close":102.69,"volume":7258153,"rsi_14":61.19,"sma_20":100.54,"sma_60":93.78,"sma_120":98.58},{"date":"2025-05-23","open":101.46,"high":102.84,"low":101.18,"close":101.91,"volume":3956595,"rsi_14":58.44,"sma_20":100.9,"sma_60":93.87,"sma_120":98.56},{"date":"2025-05-27","open":103.36,"high":103.92,"low":102.81,"close":103.78,"volume":4907638,"rsi_14":68.69,"sma_20":101.35,"sma_60":93.97,"sma_120":98.56},{"date":"2025-05-28","open":103.82,"high":104.35,"low":102.92,"close":103.06,"volume":4027430,"rsi_14":63.85,"sma_20":101.7,"sma_60":94.1,"sma_120":98.54},{"date":"2025-05-29","open":104.03,"high":104.03,"low":101.53,"close":102.33,"volume":5120516,"rsi_14":56.63,"sma_20":102.01,"sma_60":94.21,"sma_120":98.51},{"date":"2025-05-30","open":102.44,"high":103.88,"low":101.78,"close":103.63,"volume":4590615,"rsi_14":63.03,"sma_20":102.34,"sma_60":94.32,"sma_120":98.46},{"date":"2025-06-02","open":103.03,"high":103.96,"low":102.23,"close":103.92,"volume":3905290,"rsi_14":54.68,"sma_20":102.57,"sma_60":94.5,"sma_120":98.42},{"date":"2025-06-03","open":103.86,"high":105.08,"low":103.78,"close":104.97,"volume":3682764,"rsi_14":51.13,"sma_20":102.85,"sma_60":94.69,"sma_120":98.38},{"date":"2025-06-04","open":104.83,"high":105.06,"low":104.02,"close":104.78,"volume":3413105,"rsi_14":50.0,"sma_20":103.19,"sma_60":94.96,"sma_120":98.35},{"date":"2025-06-05","open":104.9,"high":106.32,"low":104.14,"close":104.64,"volume":4052032,"rsi_14":51.14,"sma_20":103.48,"sma_60":95.21,"sma_120":98.34},{"date":"2025-06-06","open":105.54,"high":106.16,"low":105.05,"close":105.96,"volume":3487177,"rsi_14":53.44,"sma_20":103.76,"sma_60":95.46,"sma_120":98.33},{"date":"2025-06-09","open":105.98,"high":106.57,"low":105.37,"close":106.11,"volume":3149065,"rsi_14":55.02,"sma_20":104.08,"sma_60":95.75,"sma_120":98.32},{"date":"2025-06-10","open":106.1,"high":106.42,"low":105.06,"close":105.86,"volume":3722043,"rsi_14":55.02,"sma_20":104.24,"sma_60":95.99,"sma_120":98.32},{"date":"2025-06-11","open":105.8,"high":106.77,"low":105.42,"close":105.77,"volume":3903311,"rsi_14":69.21,"sma_20":104.29,"sma_60":96.21,"sma_120":98.31},{"date":"2025-06-12","open":106.24,"high":107.63,"low":106.19,"close":107.02,"volume":4506601,"rsi_14":71.37,"sma_20":104.4,"sma_60":96.46,"sma_120":98.32},{"date":"2025-06-13","open":105.61,"high":107.26,"low":105.51,"close":106.25,"volume":4113927,"rsi_14":71.44,"sma_20":104.5,"sma_60":96.69,"sma_120":98.36},{"date":"2025-06-16","open":106.62,"high":107.71,"low":106.62,"close":107.38,"volume":2730887,"rsi_14":69.19,"sma_20":104.61,"sma_60":96.93,"sma_120":98.41},{"date":"2025-06-17","open":106.85,"high":107.67,"low":106.14,"close":106.63,"volume":3526307,"rsi_14":68.97,"sma_20":104.7,"sma_60":97.16,"sma_120":98.44},{"date":"2025-06-18","open":106.74,"high":106.94,"low":105.51,"close":106.07,"volume":5105810,"rsi_14":70.24,"sma_20":104.77,"sma_60":97.34,"sma_120":98.46},{"date":"2025-06-20","open":106.58,"high":106.8,"low":104.83,"close":105.09,"volume":4085284,"rsi_14":58.18,"sma_20":104.91,"sma_60":97.48,"sma_120":98.47},{"date":"2025-06-23","open":105.04,"high":106.41,"low":104.03,"close":106.35,"volume":4066823,"rsi_14":62.29,"sma_20":105.1,"sma_60":97.69,"sma_120":98.49},{"date":"2025-06-24","open":107.39,"high":108.21,"low":106.86,"close":108.03,"volume":5926695,"rsi_14":64.54,"sma_20":105.4,"sma_60":97.95,"sma_120":98.54},{"date":"2025-06-25","open":108.45,"high":109.0,"low":107.6,"close":107.75,"volume":3525881,"rsi_14":64.0,"sma_20":105.6,"sma_60":98.24,"sma_120":98.6},{"date":"2025-06-26","open":108.38,"high":108.81,"low":107.71,"close":108.69,"volume":2844898,"rsi_14":67.75,"sma_20":105.88,"sma_60":98.57,"sma_120":98.67},{"date":"2025-06-27","open":109.08,"high":109.24,"low":107.61,"close":107.76,"volume":3903967,"rsi_14":58.17,"sma_20":106.15,"sma_60":98.86,"sma_120":98.74},{"date":"2025-06-30","open":109.35,"high":109.89,"low":109.12,"close":109.48,"volume":3101890,"rsi_14":63.38,"sma_20":106.45,"sma_60":99.16,"sma_120":98.8},{"date":"2025-07-01","open":109.19,"high":109.5,"low":107.24,"close":108.22,"volume":5836866,"rsi_14":58.68,"sma_20":106.66,"sma_60":99.52,"sma_120":98.86},{"date":"2025-07-02","open":107.9,"high":108.84,"low":107.3,"close":108.79,"volume":3486363,"rsi_14":60.72,"sma_20":106.85,"sma_60":99.98,"sma_120":98.94},{"date":"2025-07-03","open":109.83,"high":111.59,"low":109.81,"close":111.25,"volume":3130123,"rsi_14":63.83,"sma_20":107.17,"sma_60":100.48,"sma_120":99.04},{"date":"2025-07-07","open":110.83,"high":111.17,"low":110.14,"close":110.69,"volume":3883141,"rsi_14":64.72,"sma_20":107.48,"sma_60":100.99,"sma_120":99.15},{"date":"2025-07-08","open":111.19,"high":111.47,"low":110.36,"close":111.06,"volume":4557469,"rsi_14":62.85,"sma_20":107.73,"sma_60":101.35,"sma_120":99.27},{"date":"2025-07-09","open":111.48,"high":111.57,"low":110.5,"close":111.4,"volume":4073780,"rsi_14":67.15,"sma_20":108.0,"sma_60":101.77,"sma_120":99.39},{"date":"2025-07-10","open":111.4,"high":111.56,"low":108.9,"close":109.13,"volume":6055174,"rsi_14":59.8,"sma_20":108.16,"sma_60":102.13,"sma_120":99.47},{"date":"2025-07-11","open":108.58,"high":108.97,"low":107.37,"close":107.46,"volume":3759945,"rsi_14":57.27,"sma_20":108.25,"sma_60":102.46,"sma_120":99.54},{"date":"2025-07-14","open":107.62,"high":109.23,"low":107.58,"close":109.03,"volume":5400745,"rsi_14":58.06,"sma_20":108.35,"sma_60":102.79,"sma_120":99.61},{"date":"2025-07-15","open":109.21,"high":109.67,"low":108.86,"close":108.97,"volume":4652975,"rsi_14":53.13,"sma_20":108.48,"sma_60":103.16,"sma_120":99.67},{"date":"2025-07-16","open":109.43,"high":109.99,"low":108.18,"close":109.79,"volume":4267787,"rsi_14":56.56,"sma_20":108.6,"sma_60":103.54,"sma_120":99.72},{"date":"2025-07-17","open":109.93,"high":111.41,"low":109.86,"close":111.29,"volume":3706745,"rsi_14":58.07,"sma_20":108.83,"sma_60":104.0,"sma_120":99.78},{"date":"2025-07-18","open":111.76,"high":111.78,"low":110.51,"close":111.04,"volume":3865453,"rsi_14":60.64,"sma_20":109.08,"sma_60":104.42,"sma_120":99.84},{"date":"2025-07-21","open":111.31,"high":111.97,"low":111.03,"close":111.19,"volume":3524584,"rsi_14":56.17,"sma_20":109.39,"sma_60":104.79,"sma_120":99.91},{"date":"2025-07-22","open":111.17,"high":111.38,"low":109.86,"close":110.88,"volume":4441837,"rsi_14":60.31,"sma_20":109.62,"sma_60":105.08,"sma_120":99.96},{"date":"2025-07-23","open":111.29,"high":111.86,"low":110.31,"close":111.79,"volume":3086814,"rsi_14":61.33,"sma_20":109.8,"sma_60":105.37,"sma_120":100.03},{"date":"2025-07-24","open":112.16,"high":112.62,"low":111.66,"close":112.07,"volume":6031605,"rsi_14":53.71,"sma_20":110.02,"sma_60":105.66,"sma_120":100.11},{"date":"2025-07-25","open":111.98,"high":113.01,"low":111.94,"close":112.67,"volume":2807981,"rsi_14":58.92,"sma_20":110.22,"sma_60":105.93,"sma_120":100.19},{"date":"2025-07-28","open":113.21,"high":113.29,"low":112.25,"close":112.86,"volume":3675562,"rsi_14":58.24,"sma_20":110.47,"sma_60":106.21,"sma_120":100.28},{"date":"2025-07-29","open":113.81,"high":114.81,"low":112.47,"close":112.99,"volume":3443714,"rsi_14":57.42,"sma_20":110.65,"sma_60":106.48,"sma_120":100.35},{"date":"2025-07-30","open":112.95,"high":113.36,"low":111.91,"close":112.7,"volume":4062933,"rsi_14":70.45,"sma_20":110.87,"sma_60":106.7,"sma_120":100.42},{"date":"2025-07-31","open":114.12,"high":114.12,"low":111.52,"close":111.64,"volume":5099682,"rsi_14":75.74,"sma_20":111.01,"sma_60":106.9,"sma_120":100.47},{"date":"2025-08-01","open":110.26,"high":110.26,"low":108.04,"close":108.61,"volume":6882750,"rsi_14":47.81,"sma_20":110.88,"sma_60":107.08,"sma_120":100.5},{"date":"2025-08-04","open":109.67,"high":111.02,"low":109.53,"close":110.96,"volume":4878373,"rsi_14":58.38,"sma_20":110.9,"sma_60":107.29,"sma_120":100.54},{"date":"2025-08-05","open":111.97,"high":112.24,"low":110.27,"close":110.53,"volume":3879256,"rsi_14":53.22,"sma_20":110.87,"sma_60":107.45,"sma_120":100.58},{"date":"2025-08-06","open":110.6,"high":111.83,"low":110.44,"close":111.79,"volume":4873753,"rsi_14":52.22,"sma_20":110.89,"sma_60":107.66,"sma_120":100.64},{"date":"2025-08-07","open":112.33,"high":112.33,"low":108.19,"close":109.58,"volume":6852707,"rsi_14":44.47,"sma_20":110.91,"sma_60":107.77,"sma_120":100.67},{"date":"2025-08-08","open":110.11,"high":110.57,"low":109.23,"close":109.61,"volume":5465814,"rsi_14":43.96,"sma_20":111.02,"sma_60":107.85,"sma_120":100.69},{"date":"2025-08-11","open":109.29,"high":110.44,"low":108.12,"close":108.35,"volume":6112743,"rsi_14":40.98,"sma_20":110.99,"sma_60":107.91,"sma_120":100.69},{"date":"2025-08-12","open":108.79,"high":109.81,"low":107.94,"close":109.54,"volume":5786571,"rsi_14":42.14,"sma_20":111.01,"sma_60":108.0,"sma_120":100.72},{"date":"2025-08-13","open":110.36,"high":110.72,"low":109.07,"close":109.52,"volume":8647422,"rsi_14":40.93,"sma_20":111.0,"sma_60":108.07,"sma_120":100.77},{"date":"2025-08-14","open":108.87,"high":109.31,"low":107.85,"close":108.32,"volume":12649339,"rsi_14":35.15,"sma_20":110.85,"sma_60":108.13,"sma_120":100.84},{"date":"2025-08-15","open":108.51,"high":109.43,"low":107.94,"close":109.09,"volume":5601424,"rsi_14":37.62,"sma_20":110.75,"sma_60":108.2,"sma_120":100.92},{"date":"2025-08-18","open":108.86,"high":109.46,"low":108.4,"close":109.39,"volume":3770832,"rsi_14":38.31,"sma_20":110.66,"sma_60":108.32,"sma_120":101.02},{"date":"2025-08-19","open":109.57,"high":109.64,"low":106.32,"close":106.56,"volume":7277075,"rsi_14":32.89,"sma_20":110.45,"sma_60":108.39,"sma_120":101.08},{"date":"2025-08-20","open":105.94,"high":106.59,"low":104.46,"close":106.31,"volume":7324541,"rsi_14":34.44,"sma_20":110.17,"sma_60":108.46,"sma_120":101.16},{"date":"2025-08-21","open":105.77,"high":106.35,"low":105.17,"close":105.94,"volume":2062488,"rsi_14":40.77,"sma_20":109.87,"sma_60":108.5,"sma_120":101.24},{"date":"2025-08-22","open":105.48,"high":108.15,"low":105.25,"close":107.44,"volume":4831694,"rsi_14":37.08,"sma_20":109.61,"sma_60":108.57,"sma_120":101.33},{"date":"2025-08-25","open":107.16,"high":107.4,"low":106.24,"close":106.67,"volume":2665528,"rsi_14":36.17,"sma_20":109.3,"sma_60":108.64,"sma_120":101.43},{"date":"2025-08-26","open":106.57,"high":107.08,"low":106.13,"close":106.55,"volume":3997912,"rsi_14":29.56,"sma_20":108.97,"sma_60":108.69,"sma_120":101.51},{"date":"2025-08-27","open":106.98,"high":107.63,"low":106.68,"close":107.43,"volume":3902189,"rsi_14":40.64,"sma_20":108.71,"sma_60":108.75,"sma_120":101.62},{"date":"2025-08-28","open":107.66,"high":109.22,"low":107.54,"close":109.07,"volume":3946189,"rsi_14":47.94,"sma_20":108.58,"sma_60":108.82,"sma_120":101.75},{"date":"2025-08-29","open":109.16,"high":109.38,"low":107.58,"close":108.08,"volume":5896865,"rsi_14":48.95,"sma_20":108.56,"sma_60":108.87,"sma_120":101.92},{"date":"2025-09-02","open":106.03,"high":107.3,"low":105.65,"close":107.25,"volume":4474795,"rsi_14":40.82,"sma_20":108.37,"sma_60":108.92,"sma_120":102.06},{"date":"2025-09-03","open":107.34,"high":107.68,"low":106.57,"close":107.3,"volume":3230333,"rsi_14":41.12,"sma_20":108.21,"sma_60":108.94,"sma_120":102.2},{"date":"2025-09-04","open":106.49,"high":106.96,"low":105.28,"close":106.82,"volume":10650025,"rsi_14":43.63,"sma_20":107.96,"sma_60":108.95,"sma_120":102.35},{"date":"2025-09-05","open":108.08,"high":108.66,"low":106.44,"close":108.12,"volume":5579312,"rsi_14":46.06,"sma_20":107.89,"sma_60":108.99,"sma_120":102.49},{"date":"2025-09-08","open":109.07,"high":110.06,"low":108.87,"close":110.0,"volume":5751180,"rsi_14":52.2,"sma_20":107.91,"sma_60":109.06,"sma_120":102.63},{"date":"2025-09-09","open":110.27,"high":110.63,"low":109.5,"close":110.5,"volume":4822565,"rsi_14":67.04,"sma_20":108.02,"sma_60":109.12,"sma_120":102.79},{"date":"2025-09-10","open":113.31,"high":114.11,"low":111.78,"close":112.22,"volume":18169727,"rsi_14":72.68,"sma_20":108.15,"sma_60":109.21,"sma_120":102.95},{"date":"2025-09-11","open":112.96,"high":113.24,"low":112.07,"close":112.38,"volume":6414747,"rsi_14":75.12,"sma_20":108.29,"sma_60":109.3,"sma_120":103.12},{"date":"2025-09-12","open":112.68,"high":112.83,"low":111.49,"close":111.65,"volume":4690500,"rsi_14":67.47,"sma_20":108.46,"sma_60":109.38,"sma_120":103.27},{"date":"2025-09-15","open":112.31,"high":112.93,"low":112.11,"close":112.79,"volume":4937632,"rsi_14":74.64,"sma_20":108.64,"sma_60":109.49,"sma_120":103.42},{"date":"2025-09-16","open":113.41,"high":113.46,"low":112.34,"close":112.7,"volume":3199971,"rsi_14":74.82,"sma_20":108.81,"sma_60":109.62,"sma_120":103.55},{"date":"2025-09-17","open":112.76,"high":113.51,"low":111.62,"close":113.2,"volume":4729781,"rsi_14":74.02,"sma_20":109.14,"sma_60":109.73,"sma_120":103.71},{"date":"2025-09-18","open":114.29,"high":115.77,"low":114.22,"close":115.35,"volume":8158548,"rsi_14":75.08,"sma_20":109.59,"sma_60":109.86,"sma_120":103.9},{"date":"2025-09-19","open":115.77,"high":117.34,"low":115.69,"close":117.17,"volume":4535868,"rsi_14":84.04,"sma_20":110.15,"sma_60":110.01,"sma_120":104.13},{"date":"2025-09-22","open":116.55,"high":117.86,"low":115.81,"close":117.77,"volume":4849166,"rsi_14":90.09,"sma_20":110.67,"sma_60":110.17,"sma_120":104.37},{"date":"2025-09-23","open":117.8,"high":117.97,"low":116.04,"close":116.38,"volume":4560313,"rsi_14":81.4,"sma_20":111.16,"sma_60":110.31,"sma_120":104.59},{"date":"2025-09-24","open":116.75,"high":116.99,"low":114.65,"close":115.2,"volume":2475549,"rsi_14":77.64,"sma_20":111.59,"sma_60":110.4,"sma_120":104.78},{"date":"2025-09-25","open":113.78,"high":114.45,"low":112.89,"close":113.87,"volume":3525374,"rsi_14":68.95,"sma_20":111.91,"sma_60":110.5,"sma_120":105.01},{"date":"2025-09-26","open":114.16,"high":115.13,"low":113.64,"close":114.95,"volume":3483679,"rsi_14":67.21,"sma_20":112.21,"sma_60":110.6,"sma_120":105.29},{"date":"2025-09-29","open":115.6,"high":116.44,"low":115.57,"close":115.96,"volume":2788704,"rsi_14":68.33,"sma_20":112.6,"sma_60":110.68,"sma_120":105.58},{"date":"2025-09-30","open":115.94,"high":116.02,"low":113.99,"close":114.99,"volume":3514898,"rsi_14":59.79,"sma_20":112.99,"sma_60":110.75,"sma_120":105.87},{"date":"2025-10-01","open":114.75,"high":115.47,"low":114.22,"close":115.05,"volume":3476832,"rsi_14":59.51,"sma_20":113.37,"sma_60":110.82,"sma_120":106.08},{"date":"2025-10-02","open":115.66,"high":115.88,"low":115.0,"close":115.7,"volume":3377557,"rsi_14":64.51,"sma_20":113.82,"sma_60":110.89,"sma_120":106.33},{"date":"2025-10-03","open":115.77,"high":116.27,"low":114.49,"close":114.81,"volume":3535154,"rsi_14":57.37,"sma_20":114.15,"sma_60":110.98,"sma_120":106.56},{"date":"2025-10-06","open":115.7,"high":117.3,"low":115.2,"close":115.6,"volume":5353627,"rsi_14":60.06,"sma_20":114.43,"sma_60":111.12,"sma_120":106.79},{"date":"2025-10-07","open":115.84,"high":116.0,"low":113.12,"close":114.35,"volume":5962215,"rsi_14":53.79,"sma_20":114.62,"sma_60":111.21,"sma_120":107.0},{"date":"2025-10-08","open":114.57,"high":115.79,"low":114.57,"close":115.67,"volume":4220932,"rsi_14":51.12,"sma_20":114.8,"sma_60":111.32,"sma_120":107.24},{"date":"2025-10-09","open":115.53,"high":115.78,"low":114.63,"close":115.65,"volume":2723098,"rsi_14":43.93,"sma_20":114.96,"sma_60":111.42,"sma_120":107.48},{"date":"2025-10-10","open":115.83,"high":116.41,"low":112.0,"close":112.07,"volume":5285763,"rsi_14":31.62,"sma_20":114.98,"sma_60":111.43,"sma_120":107.72},{"date":"2025-10-13","open":113.41,"high":114.76,"low":112.86,"close":114.62,"volume":3941906,"rsi_14":44.72,"sma_20":115.07,"sma_60":111.49,"sma_120":107.95},{"date":"2025-10-14","open":113.06,"high":114.55,"low":111.63,"close":113.57,"volume":3272669,"rsi_14":45.07,"sma_20":115.12,"sma_60":111.53,"sma_120":108.16},{"date":"2025-10-15","open":114.68,"high":114.79,"low":112.29,"close":113.27,"volume":2243085,"rsi_14":48.05,"sma_20":115.12,"sma_60":111.57,"sma_120":108.33},{"date":"2025-10-16","open":114.5,"high":115.01,"low":112.19,"close":112.78,"volume":3690783,"rsi_14":42.73,"sma_20":114.99,"sma_60":111.59,"sma_120":108.48},{"date":"2025-10-17","open":111.83,"high":113.15,"low":111.45,"close":112.65,"volume":2925348,"rsi_14":38.23,"sma_20":114.77,"sma_60":111.6,"sma_120":108.63},{"date":"2025-10-20","open":113.12,"high":114.14,"low":112.93,"close":113.87,"volume":3334130,"rsi_14":46.08,"sma_20":114.57,"sma_60":111.62,"sma_120":108.77},{"date":"2025-10-21","open":113.8,"high":115.39,"low":113.27,"close":114.99,"volume":3546319,"rsi_14":49.8,"sma_20":114.5,"sma_60":111.65,"sma_120":108.93},{"date":"2025-10-22","open":114.91,"high":114.93,"low":112.58,"close":113.49,"volume":3127885,"rsi_14":43.18,"sma_20":114.42,"sma_60":111.66,"sma_120":109.07},{"date":"2025-10-23","open":113.29,"high":114.84,"low":113.29,"close":114.77,"volume":1861127,"rsi_14":49.88,"sma_20":114.46,"sma_60":111.69,"sma_120":109.2},{"date":"2025-10-24","open":116.02,"high":116.74,"low":115.74,"close":115.98,"volume":2045131,"rsi_14":51.12,"sma_20":114.51,"sma_60":111.77,"sma_120":109.34},{"date":"2025-10-27","open":117.73,"high":117.73,"low":116.75,"close":117.06,"volume":2454788,"rsi_14":58.05,"sma_20":114.57,"sma_60":111.91,"sma_120":109.5},{"date":"2025-10-28","open":117.42,"high":117.74,"low":116.63,"close":116.7,"volume":2247860,"rsi_14":53.24,"sma_20":114.65,"sma_60":112.0,"sma_120":109.64},{"date":"2025-10-29","open":116.12,"high":116.2,"low":114.48,"close":115.2,"volume":5760233,"rsi_14":48.7,"sma_20":114.66,"sma_60":112.08,"sma_120":109.77},{"date":"2025-10-30","open":114.15,"high":115.72,"low":113.73,"close":113.95,"volume":4082866,"rsi_14":56.25,"sma_20":114.57,"sma_60":112.12,"sma_120":109.89},{"date":"2025-10-31","open":114.64,"high":115.83,"low":114.48,"close":115.49,"volume":3248951,"rsi_14":53.1,"sma_20":114.61,"sma_60":112.22,"sma_120":109.99},{"date":"2025-11-03","open":116.02,"high":116.3,"low":113.94,"close":115.68,"volume":3228607,"rsi_14":58.02,"sma_20":114.61,"sma_60":112.32,"sma_120":110.08},{"date":"2025-11-04","open":113.38,"high":113.92,"low":111.59,"close":111.98,"volume":3630837,"rsi_14":46.11,"sma_20":114.49,"sma_60":112.38,"sma_120":110.14},{"date":"2025-11-05","open":111.9,"high":112.14,"low":111.06,"close":111.73,"volume":6206858,"rsi_14":46.78,"sma_20":114.3,"sma_60":112.41,"sma_120":110.21},{"date":"2025-11-06","open":111.48,"high":111.57,"low":108.48,"close":109.29,"volume":7338751,"rsi_14":40.97,"sma_20":113.98,"sma_60":112.41,"sma_120":110.24},{"date":"2025-11-07","open":108.0,"high":109.52,"low":106.86,"close":109.46,"volume":7537912,"rsi_14":37.46,"sma_20":113.85,"sma_60":112.43,"sma_120":110.28},{"date":"2025-11-10","open":110.68,"high":111.92,"low":110.34,"close":111.76,"volume":6825450,"rsi_14":41.4,"sma_20":113.7,"sma_60":112.47,"sma_120":110.34},{"date":"2025-11-11","open":111.01,"high":111.46,"low":110.26,"close":111.01,"volume":6647135,"rsi_14":43.12,"sma_20":113.58,"sma_60":112.5,"sma_120":110.41},{"date":"2025-11-12","open":111.48,"high":111.51,"low":109.23,"close":109.83,"volume":5185291,"rsi_14":36.22,"sma_20":113.4,"sma_60":112.55,"sma_120":110.47},{"date":"2025-11-13","open":109.09,"high":109.22,"low":106.5,"close":106.82,"volume":6434093,"rsi_14":26.77,"sma_20":113.11,"sma_60":112.56,"sma_120":110.51},{"date":"2025-11-14","open":105.14,"high":108.55,"low":104.73,"close":107.42,"volume":6437854,"rsi_14":24.95,"sma_20":112.84,"sma_60":112.59,"sma_120":110.54},{"date":"2025-11-17","open":106.82,"high":107.41,"low":104.69,"close":105.47,"volume":4256729,"rsi_14":23.04,"sma_20":112.42,"sma_60":112.56,"sma_120":110.56},{"date":"2025-11-18","open":104.55,"high":105.43,"low":103.45,"close":104.39,"volume":7837956,"rsi_14":23.52,"sma_20":111.89,"sma_60":112.52,"sma_120":110.58},{"date":"2025-11-19","open":104.21,"high":105.18,"low":103.22,"close":103.87,"volume":4603631,"rsi_14":24.39,"sma_20":111.41,"sma_60":112.47,"sma_120":110.58},{"date":"2025-11-20","open":105.44,"high":105.96,"low":100.62,"close":100.78,"volume":10513354,"rsi_14":15.36,"sma_20":110.71,"sma_60":112.36,"sma_120":110.56},{"date":"2025-11-21","open":100.79,"high":101.97,"low":98.68,"close":100.9,"volume":8921557,"rsi_14":15.08,"sma_20":109.96,"sma_60":112.23,"sma_120":110.52},{"date":"2025-11-24","open":101.38,"high":102.55,"low":100.78,"close":102.21,"volume":5769404,"rsi_14":23.97,"sma_20":109.22,"sma_60":112.13,"sma_120":110.5},{"date":"2025-11-25","open":101.51,"high":103.4,"low":100.62,"close":103.17,"volume":4399881,"rsi_14":28.03,"sma_20":108.54,"sma_60":112.06,"sma_120":110.49},{"date":"2025-11-26","open":103.95,"high":103.95,"low":102.37,"close":102.95,"volume":4302090,"rsi_14":31.63,"sma_20":107.93,"sma_60":111.99,"sma_120":110.46},{"date":"2025-11-28","open":103.23,"high":104.15,"low":103.19,"close":104.07,"volume":2751139,"rsi_14":35.2,"sma_20":107.43,"sma_60":111.94,"sma_120":110.45},{"date":"2025-12-01","open":103.04,"high":104.54,"low":102.57,"close":104.05,"volume":3903771,"rsi_14":25.8,"sma_20":106.86,"sma_60":111.87,"sma_120":110.43},{"date":"2025-12-02","open":104.9,"high":106.0,"low":104.76,"close":105.2,"volume":4386777,"rsi_14":32.21,"sma_20":106.34,"sma_60":111.79,"sma_120":110.43},{"date":"2025-12-03","open":104.55,"high":106.71,"low":104.1,"close":106.66,"volume":3927339,"rsi_14":40.46,"sma_20":106.07,"sma_60":111.73,"sma_120":110.42},{"date":"2025-12-04","open":107.3,"high":108.03,"low":106.63,"close":107.93,"volume":4835225,"rsi_14":53.73,"sma_20":105.88,"sma_60":111.66,"sma_120":110.44},{"date":"2025-12-05","open":108.37,"high":109.84,"low":108.27,"close":109.44,"volume":4144349,"rsi_14":56.4,"sma_20":105.89,"sma_60":111.61,"sma_120":110.45},{"date":"2025-12-08","open":109.94,"high":110.31,"low":108.91,"close":109.38,"volume":7682443,"rsi_14":64.07,"sma_20":105.89,"sma_60":111.57,"sma_120":110.48},{"date":"2025-12-09","open":108.98,"high":110.35,"low":108.98,"close":109.93,"volume":3245931,"rsi_14":70.73,"sma_20":105.79,"sma_60":111.52,"sma_120":110.51},{"date":"2025-12-10","open":109.7,"high":110.82,"low":109.18,"close":110.06,"volume":7545035,"rsi_14":73.86,"sma_20":105.75,"sma_60":111.48,"sma_120":110.55},{"date":"2025-12-11","open":108.53,"high":110.3,"low":108.35,"close":109.76,"volume":8113019,"rsi_14":94.11,"sma_20":105.74,"sma_60":111.42,"sma_120":110.58},{"date":"2025-12-12","open":109.54,"high":109.66,"low":107.37,"close":107.95,"volume":6165488,"rsi_14":79.7,"sma_20":105.8,"sma_60":111.3,"sma_120":110.58},{"date":"2025-12-15","open":107.63,"high":107.81,"low":105.33,"close":105.37,"volume":5911929,"rsi_14":62.02,"sma_20":105.7,"sma_60":111.1,"sma_120":110.56},{"date":"2025-12-16","open":104.94,"high":106.48,"low":104.92,"close":106.29,"volume":5923602,"rsi_14":61.91,"sma_20":105.74,"sma_60":110.91,"sma_120":110.54},{"date":"2025-12-17","open":106.32,"high":107.09,"low":104.65,"close":104.68,"volume":3623004,"rsi_14":55.97,"sma_20":105.75,"sma_60":110.72,"sma_120":110.51},{"date":"2025-12-18","open":105.84,"high":106.85,"low":105.63,"close":106.16,"volume":3676446,"rsi_14":57.04,"sma_20":105.87,"sma_60":110.57,"sma_120":110.48},{"date":"2025-12-19","open":106.93,"high":108.02,"low":106.73,"close":107.74,"volume":3551520,"rsi_14":61.24,"sma_20":106.22,"sma_60":110.46,"sma_120":110.48},{"date":"2025-12-22","open":108.33,"high":109.17,"low":108.17,"close":108.93,"volume":2801900,"rsi_14":61.34,"sma_20":106.62,"sma_60":110.36,"sma_120":110.48},{"date":"2025-12-23","open":108.46,"high":108.76,"low":107.31,"close":108.05,"volume":2428770,"rsi_14":54.38,"sma_20":106.91,"sma_60":110.23,"sma_120":110.46},{"date":"2025-12-24","open":107.91,"high":108.3,"low":107.64,"close":108.21,"volume":766747,"rsi_14":50.95,"sma_20":107.16,"sma_60":110.12,"sma_120":110.43},{"date":"2025-12-26","open":108.08,"high":108.45,"low":107.71,"close":108.08,"volume":1213029,"rsi_14":44.92,"sma_20":107.42,"sma_60":110.0,"sma_120":110.41},{"date":"2025-12-29","open":107.29,"high":108.15,"low":107.03,"close":107.37,"volume":1665360,"rsi_14":42.84,"sma_20":107.58,"sma_60":109.86,"sma_120":110.38},{"date":"2025-12-30","open":107.2,"high":107.69,"low":106.9,"close":106.97,"volume":1573391,"rsi_14":39.34,"sma_20":107.73,"sma_60":109.73,"sma_120":110.36},{"date":"2025-12-31","open":107.06,"high":107.06,"low":105.64,"close":105.67,"volume":1921490,"rsi_14":35.42,"sma_20":107.75,"sma_60":109.57,"sma_120":110.34},{"date":"2026-01-02","open":106.47,"high":106.47,"low":101.91,"close":102.6,"volume":6020165,"rsi_14":29.91,"sma_20":107.55,"sma_60":109.37,"sma_120":110.29},{"date":"2026-01-05","open":103.45,"high":104.57,"low":102.97,"close":103.61,"volume":4848480,"rsi_14":37.25,"sma_20":107.33,"sma_60":109.17,"sma_120":110.25},{"date":"2026-01-06","open":103.53,"high":104.94,"low":103.32,"close":104.9,"volume":3910195,"rsi_14":48.51,"sma_20":107.11,"sma_60":108.99,"sma_120":110.2},{"date":"2026-01-07","open":104.98,"high":107.28,"low":104.98,"close":106.22,"volume":3216419,"rsi_14":49.78,"sma_20":106.95,"sma_60":108.89,"sma_120":110.16},{"date":"2026-01-08","open":105.61,"high":105.68,"low":104.23,"close":104.42,"volume":3037984,"rsi_14":49.2,"sma_20":106.67,"sma_60":108.72,"sma_120":110.11},{"date":"2026-01-09","open":104.44,"high":105.26,"low":103.51,"close":104.98,"volume":3407431,"rsi_14":46.17,"sma_20":106.42,"sma_60":108.58,"sma_120":110.06},{"date":"2026-01-12","open":104.39,"high":105.59,"low":104.18,"close":105.33,"volume":3232972,"rsi_14":41.5,"sma_20":106.2,"sma_60":108.45,"sma_120":110.01},{"date":"2026-01-13","open":104.95,"high":105.44,"low":102.92,"close":103.33,"volume":7434897,"rsi_14":31.31,"sma_20":105.97,"sma_60":108.29,"sma_120":109.94},{"date":"2026-01-14","open":102.9,"high":103.08,"low":100.07,"close":101.05,"volume":7742398,"rsi_14":28.63,"sma_20":105.75,"sma_60":108.1,"sma_120":109.85},{"date":"2026-01-15","open":101.48,"high":101.64,"low":99.45,"close":99.76,"volume":9024158,"rsi_14":25.87,"sma_20":105.42,"sma_60":107.86,"sma_120":109.74},{"date":"2026-01-16","open":99.98,"high":100.07,"low":98.07,"close":98.29,"volume":7824477,"rsi_14":24.03,"sma_20":105.1,"sma_60":107.58,"sma_120":109.62},{"date":"2026-01-20","open":96.28,"high":97.25,"low":95.78,"close":95.91,"volume":10527121,"rsi_14":22.08,"sma_20":104.59,"sma_60":107.29,"sma_120":109.48},{"date":"2026-01-21","open":96.07,"high":96.38,"low":94.21,"close":95.38,"volume":9513950,"rsi_14":21.94,"sma_20":103.97,"sma_60":106.97,"sma_120":109.33},{"date":"2026-01-22","open":96.4,"high":96.94,"low":95.79,"close":96.92,"volume":7214697,"rsi_14":29.06,"sma_20":103.37,"sma_60":106.65,"sma_120":109.21},{"date":"2026-01-23","open":96.87,"high":98.54,"low":96.76,"close":97.69,"volume":9745900,"rsi_14":36.79,"sma_20":102.85,"sma_60":106.33,"sma_120":109.12},{"date":"2026-01-26","open":97.98,"high":99.32,"low":97.8,"close":98.79,"volume":8478800,"rsi_14":37.1,"sma_20":102.38,"sma_60":106.03,"sma_120":109.02},{"date":"2026-01-27","open":99.06,"high":99.26,"low":97.4,"close":97.74,"volume":9684400,"rsi_14":30.59,"sma_20":101.87,"sma_60":105.74,"sma_120":108.91},{"date":"2026-01-28","open":98.08,"high":98.93,"low":96.92,"close":97.04,"volume":9073800,"rsi_14":24.24,"sma_20":101.35,"sma_60":105.46,"sma_120":108.79},{"date":"2026-01-29","open":94.47,"high":94.47,"low":90.63,"close":92.25,"volume":23323000,"rsi_14":20.76,"sma_20":100.61,"sma_60":105.07,"sma_120":108.64},{"date":"2026-01-30","open":91.92,"high":92.13,"low":89.71,"close":90.29,"volume":14835600,"rsi_14":16.93,"sma_20":99.84,"sma_60":104.64,"sma_120":108.48},{"date":"2026-02-02","open":91.12,"high":91.34,"low":89.27,"close":89.5,"volume":9660700,"rsi_14":15.06,"sma_20":99.19,"sma_60":104.27,"sma_120":108.32},{"date":"2026-02-03","open":89.35,"high":89.35,"low":84.28,"close":85.37,"volume":26636300,"rsi_14":13.76,"sma_20":98.28,"sma_60":103.83,"sma_120":108.12},{"date":"2026-02-04","open":84.03,"high":84.76,"low":81.52,"close":83.82,"volume":45280300,"rsi_14":14.18,"sma_20":97.22,"sma_60":103.41,"sma_120":107.91},{"date":"2026-02-05","open":83.02,"high":83.91,"low":79.26,"close":79.66,"volume":44959000,"rsi_14":12.66,"sma_20":95.9,"sma_60":102.91,"sma_120":107.67},{"date":"2026-02-06","open":81.56,"high":82.52,"low":80.2,"close":82.45,"volume":38552200,"rsi_14":21.95,"sma_20":94.8,"sma_60":102.42,"sma_120":107.45},{"date":"2026-02-09","open":82.58,"high":85.42,"low":81.77,"close":85.04,"volume":29011373,"rsi_14":20.44,"sma_20":102.22,"sma_60":106.12,"sma_120":109.01},{"date":"2026-02-10","open":85.77,"high":87.04,"low":85.26,"close":85.39,"volume":26372214,"rsi_14":18.64,"sma_20":101.08,"sma_60":105.59,"sma_120":108.8},{"date":"2026-02-11","open":85.37,"high":85.65,"low":82.03,"close":83.21,"volume":34577708,"rsi_14":13.72,"sma_20":99.83,"sma_60":105.06,"sma_120":108.57},{"date":"2026-02-12","open":82.89,"high":83.15,"low":79.7,"close":80.95,"volume":30633484,"rsi_14":9.08,"sma_20":98.51,"sma_60":104.51,"sma_120":108.31},{"date":"2026-02-13","open":81.51,"high":83.38,"low":80.93,"close":82.75,"volume":27101112,"rsi_14":14.94,"sma_20":97.3,"sma_60":103.96,"sma_120":108.09},{"date":"2026-02-17","open":82.3,"high":82.51,"low":79.93,"close":80.95,"volume":21346313,"rsi_14":12.6,"sma_20":96.06,"sma_60":103.38,"sma_120":107.85},{"date":"2026-02-18","open":80.96,"high":82.68,"low":80.1,"close":81.99,"volume":19962600,"rsi_14":26.69,"sma_20":88.37,"sma_60":99.61,"sma_120":106.04},{"date":"2026-02-19","open":81.82,"high":82.22,"low":80.98,"close":81.77,"volume":12386300,"rsi_14":31.09,"sma_20":87.69,"sma_60":99.29,"sma_120":105.83},{"date":"2026-02-20","open":81.17,"high":82.99,"low":80.39,"close":80.77,"volume":21967375,"rsi_14":32.21,"sma_20":86.88,"sma_60":98.96,"sma_120":105.59},{"date":"2026-02-23","open":79.48,"high":79.48,"low":76.42,"close":76.93,"volume":44121400,"rsi_14":28.91,"sma_20":85.84,"sma_60":98.53,"sma_120":105.33},{"date":"2026-02-24","open":76.95,"high":79.18,"low":76.29,"close":78.4,"volume":50448383,"rsi_14":11.44,"sma_20":93.71,"sma_60":102.31,"sma_120":107.36},{"date":"2026-02-25","open":78.7,"high":80.89,"low":78.3,"close":80.84,"volume":36290454,"rsi_14":18.9,"sma_20":92.5,"sma_60":101.83,"sma_120":107.12},{"date":"2026-02-26","open":81.5,"high":83.08,"low":81.15,"close":82.59,"volume":42321641,"rsi_14":23.96,"sma_20":91.32,"sma_60":101.38,"sma_120":106.91},{"date":"2026-02-27","open":80.29,"high":81.62,"low":79.99,"close":81.56,"volume":25153355,"rsi_14":24.3,"sma_20":90.17,"sma_60":100.88,"sma_120":106.68},{"date":"2026-03-02","open":80.63,"high":83.26,"low":80.51,"close":82.75,"volume":33171396,"rsi_14":29.06,"sma_20":89.06,"sma_60":100.41,"sma_120":106.45},{"date":"2026-03-03","open":81.15,"high":84.72,"low":80.94,"close":84.1,"volume":44744850,"rsi_14":32.34,"sma_20":88.0,"sma_60":99.98,"sma_120":106.27},{"date":"2026-03-04","open":84.29,"high":86.14,"low":84.02,"close":85.63,"volume":31899159,"rsi_14":32.57,"sma_20":87.11,"sma_60":99.63,"sma_120":106.1},{"date":"2026-03-05","open":85.74,"high":88.36,"low":85.66,"close":87.6,"volume":41891321,"rsi_14":55.68,"sma_20":86.44,"sma_60":99.3,"sma_120":105.94},{"date":"2026-03-06","open":86.91,"high":88.56,"low":86.45,"close":87.95,"volume":29346951,"rsi_14":55.57,"sma_20":85.85,"sma_60":99.0,"sma_120":105.78},{"date":"2026-03-09","open":86.83,"high":88.05,"low":86.27,"close":87.69,"volume":31923976,"rsi_14":61.55,"sma_20":85.32,"sma_60":98.73,"sma_120":105.62},{"date":"2026-03-10","open":87.86,"high":87.89,"low":84.88,"close":85.63,"volume":35610664,"rsi_14":61.7,"sma_20":84.81,"sma_60":98.42,"sma_120":105.45},{"date":"2026-03-11","open":86.57,"high":87.7,"low":84.79,"close":85.72,"volume":26047091,"rsi_14":58.03,"sma_20":84.33,"sma_60":98.17,"sma_120":105.27},{"date":"2026-03-12","open":85.85,"high":86.87,"low":84.9,"close":84.97,"volume":32430197,"rsi_14":61.94,"sma_20":83.73,"sma_60":97.91,"sma_120":105.07},{"date":"2026-03-13","open":84.93,"high":85.85,"low":83.6,"close":84.17,"volume":19114088,"rsi_14":59.52,"sma_20":83.69,"sma_60":97.61,"sma_120":104.87},{"date":"2026-03-16","open":84.92,"high":85.36,"low":84.51,"close":84.93,"volume":13689670,"rsi_14":70.28,"sma_20":83.66,"sma_60":97.3,"sma_120":104.68},{"date":"2026-03-17","open":84.97,"high":87.07,"low":84.84,"close":85.51,"volume":13394373,"rsi_14":66.39,"sma_20":83.78,"sma_60":97.01,"sma_120":104.5},{"date":"2026-03-18","open":84.72,"high":85.91,"low":84.31,"close":84.32,"volume":11633707,"rsi_14":56.53,"sma_20":83.96,"sma_60":96.68,"sma_120":104.31},{"date":"2026-03-19","open":83.87,"high":85.38,"low":83.59,"close":84.44,"volume":20521877,"rsi_14":61.02,"sma_20":84.04,"sma_60":96.36,"sma_120":104.11},{"date":"2026-03-20","open":83.82,"high":83.82,"low":82.3,"close":82.97,"volume":18578272,"rsi_14":50.99,"sma_20":84.14,"sma_60":95.98,"sma_120":103.89},{"date":"2026-03-23","open":83.83,"high":85.3,"low":83.53,"close":84.42,"volume":18036568,"rsi_14":51.31,"sma_20":84.32,"sma_60":95.61,"sma_120":103.67},{"date":"2026-03-24","open":83.86,"high":83.93,"low":80.66,"close":80.81,"volume":26148113,"rsi_14":34.14,"sma_20":84.45,"sma_60":95.16,"sma_120":103.41},{"date":"2026-03-25","open":82.07,"high":82.54,"low":79.93,"close":80.39,"volume":28215712,"rsi_14":24.19,"sma_20":84.43,"sma_60":94.68,"sma_120":103.14},{"date":"2026-03-26","open":79.53,"high":81.23,"low":79.31,"close":79.74,"volume":20723252,"rsi_14":20.96,"sma_20":84.29,"sma_60":94.18,"sma_120":102.88},{"date":"2026-03-27","open":78.43,"high":78.66,"low":76.6,"close":76.88,"volume":17244270,"rsi_14":17.66,"sma_20":84.05,"sma_60":93.63,"sma_120":102.58},{"date":"2026-03-30","open":77.73,"high":78.98,"low":76.97,"close":77.61,"volume":23523221,"rsi_14":24.11,"sma_20":83.8,"sma_60":93.09,"sma_120":102.29},{"date":"2026-03-31","open":78.47,"high":80.24,"low":77.89,"close":80.04,"volume":25627902,"rsi_14":34.01,"sma_20":83.59,"sma_60":92.6,"sma_120":102.01},{"date":"2026-04-01","open":80.74,"high":80.82,"low":78.66,"close":79.76,"volume":19061868,"rsi_14":34.85,"sma_20":83.3,"sma_60":92.13,"sma_120":101.71},{"date":"2026-04-02","open":78.92,"high":80.7,"low":77.9,"close":80.33,"volume":19201957,"rsi_14":38.58,"sma_20":82.93,"sma_60":91.71,"sma_120":101.41},{"date":"2026-04-06","open":80.41,"high":80.92,"low":79.75,"close":80.45,"volume":6841095,"rsi_14":36.21,"sma_20":82.56,"sma_60":91.28,"sma_120":101.09},{"date":"2026-04-07","open":79.81,"high":80.64,"low":78.85,"close":80.49,"volume":10652648,"rsi_14":34.05,"sma_20":82.19,"sma_60":90.87,"sma_120":100.8},{"date":"2026-04-08","open":83.12,"high":83.67,"low":79.26,"close":79.74,"volume":27044145,"rsi_14":35.14,"sma_20":81.9,"sma_60":90.43,"sma_120":100.5},{"date":"2026-04-09","open":79.14,"high":79.28,"low":75.84,"close":76.63,"volume":38649214,"rsi_14":28.82,"sma_20":81.44,"sma_60":89.92,"sma_120":100.19},{"date":"2026-04-10","open":76.49,"high":76.49,"low":73.92,"close":74.66,"volume":49422534,"rsi_14":28.03,"sma_20":80.93,"sma_60":89.34,"sma_120":99.85},{"date":"2026-04-13","open":75.04,"high":78.72,"low":74.84,"close":78.69,"volume":37739571,"rsi_14":36.61,"sma_20":80.65,"sma_60":88.85,"sma_120":99.54},{"date":"2026-04-14","open":80.11,"high":81.23,"low":78.86,"close":79.47,"volume":28354153,"rsi_14":46.41,"sma_20":80.38,"sma_60":88.38,"sma_120":99.25},{"date":"2026-04-15","open":80.67,"high":83.23,"low":80.12,"close":82.96,"volume":29219493,"rsi_14":55.91,"sma_20":80.25,"sma_60":87.96,"sma_120":98.98},{"date":"2026-04-16","open":85.11,"high":85.31,"low":83.24,"close":84.34,"volume":34648131,"rsi_14":60.26,"sma_20":80.25,"sma_60":87.57,"sma_120":98.72},{"date":"2026-04-17","open":86.21,"high":86.5,"low":84.74,"close":85.06,"volume":28709961,"rsi_14":70.18,"sma_20":80.29,"sma_60":87.21,"sma_120":98.47},{"date":"2026-04-20","open":85.01,"high":86.33,"low":84.48,"close":86.28,"volume":15906393,"rsi_14":70.81,"sma_20":80.45,"sma_60":86.88,"sma_120":98.23},{"date":"2026-04-21","open":86.74,"high":88.83,"low":85.85,"close":86.66,"volume":29962842,"rsi_14":67.67,"sma_20":80.56,"sma_60":86.62,"sma_120":97.99},{"date":"2026-04-22","open":87.85,"high":89.02,"low":87.46,"close":88.72,"volume":23478315,"rsi_14":71.82,"sma_20":80.96,"sma_60":86.37,"sma_120":97.77},{"date":"2026-04-23","open":85.41,"high":85.55,"low":82.31,"close":83.55,"volume":49153508,"rsi_14":56.47,"sma_20":81.12,"sma_60":86.01,"sma_120":97.5},{"date":"2026-04-24","open":84.34,"high":85.38,"low":83.4,"close":85.18,"volume":21746851,"rsi_14":58.92,"sma_20":81.39,"sma_60":85.66,"sma_120":97.28},{"date":"2026-04-27","open":84.7,"high":86.08,"low":84.1,"close":85.41,"volume":17131535,"rsi_14":59.21,"sma_20":81.82,"sma_60":85.35,"sma_120":97.04},{"date":"2026-04-28","open":85.22,"high":86.0,"low":84.54,"close":84.98,"volume":18507445,"rsi_14":59.69,"sma_20":82.18,"sma_60":85.01,"sma_120":96.8},{"date":"2026-04-29","open":84.47,"high":84.53,"low":83.24,"close":84.48,"volume":11182901,"rsi_14":66.43,"sma_20":82.41,"sma_60":84.67,"sma_120":96.56},{"date":"2026-04-30","open":83.88,"high":84.09,"low":82.17,"close":83.89,"volume":26292683,"rsi_14":70.36,"sma_20":82.61,"sma_60":84.34,"sma_120":96.32},{"date":"2026-05-01","open":86.1,"high":87.02,"low":84.85,"close":86.61,"volume":23275221,"rsi_14":68.52,"sma_20":82.93,"sma_60":84.1,"sma_120":96.1},{"date":"2026-05-04","open":87.21,"high":89.34,"low":87.0,"close":88.42,"volume":18374361,"rsi_14":69.97,"sma_20":83.33,"sma_60":83.91,"sma_120":95.89},{"date":"2026-05-05","open":88.57,"high":88.81,"low":87.08,"close":88.25,"volume":18348878,"rsi_14":64.03,"sma_20":83.72,"sma_60":83.75,"sma_120":95.66},{"date":"2026-05-06","open":88.25,"high":88.4,"low":86.31,"close":87.8,"volume":23584684,"rsi_14":59.47,"sma_20":84.12,"sma_60":83.61,"sma_120":95.45},{"date":"2026-05-07","open":89.99,"high":91.96,"low":89.9,"close":90.83,"volume":29902798,"rsi_14":64.32,"sma_20":84.84,"sma_60":83.54,"sma_120":95.25},{"date":"2026-05-08","open":89.81,"high":91.13,"low":88.26,"close":91.13,"volume":17106588,"rsi_14":62.38,"sma_20":85.65,"sma_60":83.44,"sma_120":95.04},{"date":"2026-05-11","open":90.08,"high":90.77,"low":89.79,"close":90.67,"volume":13442577,"rsi_14":60.44,"sma_20":86.26,"sma_60":83.53,"sma_120":94.82},{"date":"2026-05-12","open":90.68,"high":90.85,"low":88.74,"close":89.42,"volume":25300714,"rsi_14":51.78,"sma_20":86.75,"sma_60":83.6,"sma_120":94.6},{"date":"2026-05-13","open":88.8,"high":89.0,"low":87.48,"close":88.58,"volume":17058874,"rsi_14":67.69,"sma_20":87.04,"sma_60":83.69,"sma_120":94.38},{"date":"2026-05-14","open":88.68,"high":91.06,"low":87.64,"close":90.62,"volume":17069857,"rsi_14":68.27,"sma_20":87.34,"sma_60":83.85,"sma_120":94.18},{"date":"2026-05-15","open":90.34,"high":92.69,"low":89.88,"close":91.76,"volume":28612293,"rsi_14":70.22,"sma_20":87.68,"sma_60":84.0,"sma_120":93.98},{"date":"2026-05-18","open":91.04,"high":93.27,"low":90.71,"close":92.85,"volume":31004694,"rsi_14":74.06,"sma_20":88.01,"sma_60":84.2,"sma_120":93.79},{"date":"2026-05-19","open":93.79,"high":94.76,"low":91.83,"close":91.93,"volume":26334008,"rsi_14":72.29,"sma_20":88.28,"sma_60":84.39,"sma_120":93.63},{"date":"2026-05-20","open":90.91,"high":93.3,"low":90.02,"close":93.3,"volume":17985412,"rsi_14":76.62,"sma_20":88.5,"sma_60":84.63,"sma_120":93.47},{"date":"2026-05-21","open":92.1,"high":92.95,"low":91.56,"close":92.46,"volume":12795466,"rsi_14":68.79,"sma_20":88.95,"sma_60":84.83,"sma_120":93.33},{"date":"2026-05-22","open":93.18,"high":94.9,"low":93.11,"close":93.99,"volume":11681317,"rsi_14":67.97,"sma_20":89.39,"sma_60":85.02,"sma_120":93.2},{"date":"2026-05-26","open":93.95,"high":94.85,"low":92.99,"close":94.03,"volume":18696014,"rsi_14":68.83,"sma_20":89.82,"sma_60":85.23,"sma_120":93.05},{"date":"2026-05-27","open":92.55,"high":94.31,"low":92.25,"close":93.03,"volume":13179961,"rsi_14":66.5,"sma_20":90.22,"sma_60":85.4,"sma_120":92.9},{"date":"2026-05-28","open":93.38,"high":96.12,"low":92.94,"close":95.66,"volume":17442623,"rsi_14":65.53,"sma_20":90.78,"sma_60":85.59,"sma_120":92.79},{"date":"2026-05-29","open":96.87,"high":101.67,"low":96.51,"close":101.64,"volume":37720972,"rsi_14":74.81,"sma_20":91.67,"sma_60":85.86,"sma_120":92.74},{"date":"2026-06-01","open":104.0,"high":108.04,"low":102.93,"close":107.68,"volume":40104353,"rsi_14":81.82,"sma_20":92.72,"sma_60":86.2,"sma_120":92.75},{"date":"2026-06-02","open":104.55,"high":105.75,"low":102.94,"close":104.71,"volume":24585956,"rsi_14":77.02,"sma_20":93.54,"sma_60":86.48,"sma_120":92.74},{"date":"2026-06-03","open":103.31,"high":103.48,"low":99.91,"close":100.18,"volume":24946444,"rsi_14":68.12,"sma_20":94.13,"sma_60":86.68,"sma_120":92.7},{"date":"2026-06-04","open":100.03,"high":101.24,"low":99.04,"close":100.04,"volume":17144662,"rsi_14":65.69,"sma_20":94.75,"sma_60":86.92,"sma_120":92.67},{"date":"2026-06-05","open":99.39,"high":99.98,"low":95.06,"close":95.83,"volume":19514045,"rsi_14":56.14,"sma_20":95.0,"sma_60":87.09,"sma_120":92.63},{"date":"2026-06-08","open":96.02,"high":96.6,"low":95.03,"close":95.63,"volume":12374766,"rsi_14":54.29,"sma_20":95.22,"sma_60":87.27,"sma_120":92.59},{"date":"2026-06-09","open":95.05,"high":96.38,"low":90.32,"close":92.93,"volume":25503684,"rsi_14":51.46,"sma_20":95.33,"sma_60":87.41,"sma_120":90.34},{"date":"2026-06-10","open":91.2,"high":93.82,"low":91.05,"close":91.56,"volume":12974517,"rsi_14":47.61,"sma_20":95.45,"sma_60":87.53,"sma_120":92.41},{"date":"2026-06-11","open":89.98,"high":91.31,"low":88.93,"close":90.9,"volume":20571524,"rsi_14":47.78,"sma_20":95.56,"sma_60":87.61,"sma_120":92.31},{"date":"2026-06-12","open":90.61,"high":91.18,"low":88.94,"close":90.68,"volume":14992863,"rsi_14":44.94,"sma_20":95.56,"sma_60":87.72,"sma_120":92.2},{"date":"2026-06-15","open":92.17,"high":93.63,"low":91.6,"close":92.68,"volume":13410312,"rsi_14":48.02,"sma_20":95.6,"sma_60":87.86,"sma_120":92.11},{"date":"2026-06-16","open":92.28,"high":92.98,"low":90.87,"close":91.37,"volume":11964868,"rsi_14":47.79,"sma_20":95.54,"sma_60":88.0,"sma_120":91.99},{"date":"2026-06-17","open":90.84,"high":92.11,"low":89.03,"close":89.16,"volume":19569550,"rsi_14":40.67,"sma_20":95.39,"sma_60":88.08,"sma_120":91.85},{"date":"2026-06-18","open":89.56,"high":89.56,"low":87.3,"close":89.09,"volume":24331300,"rsi_14":28.0,"sma_20":95.18,"sma_60":88.21,"sma_120":91.69},{"date":"2026-06-22","open":88.18,"high":90.61,"low":86.61,"close":87.31,"volume":23332367,"rsi_14":8.13,"sma_20":94.92,"sma_60":88.33,"sma_120":89.21},{"date":"2026-06-23","open":87.48,"high":88.3,"low":87.16,"close":87.32,"volume":15950757,"rsi_14":9.56,"sma_20":94.59,"sma_60":88.46,"sma_120":91.32},{"date":"2026-06-24","open":86.76,"high":88.11,"low":86.11,"close":86.17,"volume":19229303,"rsi_14":11.1,"sma_20":94.2,"sma_60":88.61,"sma_120":91.12},{"date":"2026-06-25","open":85.75,"high":86.07,"low":84.29,"close":84.76,"volume":14981817,"rsi_14":10.35,"sma_20":93.78,"sma_60":88.73,"sma_120":90.91},{"date":"2026-06-26","open":85.15,"high":88.42,"low":85.09,"close":88.2,"volume":19832919,"rsi_14":28.68,"sma_20":93.39,"sma_60":88.86,"sma_120":90.73},{"date":"2026-06-29","open":89.83,"high":91.2,"low":89.39,"close":89.89,"volume":18377093,"rsi_14":35.76,"sma_20":92.82,"sma_60":89.03,"sma_120":90.58},{"date":"2026-06-30","open":89.09,"high":90.79,"low":88.81,"close":90.6,"volume":17842518,"rsi_14":43.48,"sma_20":91.96,"sma_60":89.2,"sma_120":88.34},{"date":"2026-07-01","open":92.4,"high":94.64,"low":91.85,"close":93.34,"volume":26989962,"rsi_14":54.66,"sma_20":91.39,"sma_60":89.42,"sma_120":90.35},{"date":"2026-07-02","open":93.37,"high":94.97,"low":93.2,"close":93.57,"volume":24908417,"rsi_14":56.99,"sma_20":91.06,"sma_60":89.64,"sma_120":90.26},{"date":"2026-07-06","open":92.36,"high":95.36,"low":92.17,"close":94.79,"volume":18295444,"rsi_14":60.29,"sma_20":90.8,"sma_60":89.89,"sma_120":90.16},{"date":"2026-07-07","open":95.84,"high":96.2,"low":93.59,"close":94.13,"volume":10710776,"rsi_14":53.92,"sma_20":90.71,"sma_60":90.18,"sma_120":90.05},{"date":"2026-07-08","open":92.89,"high":93.2,"low":91.2,"close":92.48,"volume":11698546,"rsi_14":53.18,"sma_20":90.55,"sma_60":90.48,"sma_120":89.91},{"date":"2026-07-09","open":90.7,"high":94.04,"low":90.35,"close":93.88,"volume":13605508,"rsi_14":63.27,"sma_20":90.6,"sma_60":90.73,"sma_120":89.79},{"date":"2026-07-10","open":94.97,"high":95.22,"low":92.14,"close":92.41,"volume":10399405,"rsi_14":58.67,"sma_20":90.64,"sma_60":90.94,"sma_120":89.66},{"date":"2026-07-13","open":92.55,"high":93.56,"low":91.49,"close":92.7,"volume":6795361,"rsi_14":65.01,"sma_20":90.73,"sma_60":91.11,"sma_120":89.53},{"date":"2026-07-14","open":90.37,"high":94.31,"low":90.23,"close":93.63,"volume":17202778,"rsi_14":66.65,"sma_20":90.88,"sma_60":91.26,"sma_120":89.42},{"date":"2026-07-15","open":94.66,"high":95.58,"low":93.71,"close":93.94,"volume":9173262,"rsi_14":71.29,"sma_20":90.93,"sma_60":91.41,"sma_120":89.31},{"date":"2026-07-16","open":94.17,"high":94.44,"low":92.1,"close":93.7,"volume":8071868,"rsi_14":76.6,"sma_20":91.06,"sma_60":91.53,"sma_120":89.21},{"date":"2026-07-17","open":91.74,"high":93.77,"low":91.71,"close":92.8,"volume":10121090,"rsi_14":66.25,"sma_20":91.24,"sma_60":91.63,"sma_120":89.13},{"date":"2026-07-20","open":92.19,"high":94.23,"low":92.01,"close":92.98,"volume":11821991,"rsi_14":61.83,"sma_20":91.43,"sma_60":91.7,"sma_120":89.04},{"date":"2026-07-21","open":91.98,"high":93.11,"low":91.44,"close":91.82,"volume":9746554,"rsi_14":54.8,"sma_20":91.66,"sma_60":91.84,"sma_120":88.93},{"date":"2026-07-22","open":91.82,"high":91.85,"low":88.73,"close":89.02,"volume":15887191,"rsi_14":34.08,"sma_20":91.74,"sma_60":91.91,"sma_120":88.79},{"date":"2026-07-23","open":89.63,"high":89.81,"low":86.78,"close":87.1,"volume":13723553,"rsi_14":28.75,"sma_20":91.79,"sma_60":91.93,"sma_120":88.64},{"date":"2026-07-24","open":88.28,"high":88.71,"low":87.28,"close":87.98,"volume":14461425,"rsi_14":27.27,"sma_20":91.95,"sma_60":91.98,"sma_120":88.5},{"date":"2026-07-27","open":89.91,"high":91.86,"low":89.58,"close":90.91,"volume":26176632,"rsi_14":40.46,"sma_20":92.08,"sma_60":92.09,"sma_120":88.38},{"date":"2026-07-28","open":90.97,"high":92.73,"low":89.63,"close":91.78,"volume":24515333,"rsi_14":47.88,"sma_20":92.18,"sma_60":92.22,"sma_120":88.28},{"date":"2026-07-29","open":91.84,"high":94.27,"low":91.8,"close":92.37,"volume":13726419,"rsi_14":45.05,"sma_20":92.27,"sma_60":92.32,"sma_120":88.21},{"date":"2026-07-30","open":92.45,"high":93.47,"low":91.71,"close":93.31,"volume":18441300,"rsi_14":53.14,"sma_20":92.27,"sma_60":92.4,"sma_120":88.16},{"date":"2026-07-31","open":93.25,"high":94.75,"low":92.25,"close":94.58,"volume":11005999,"rsi_14":55.99,"sma_20":92.32,"sma_60":92.5,"sma_120":88.12},{"date":"2026-08-03","open":96.75,"high":97.85,"low":96.14,"close":97.42,"volume":13356901,"rsi_14":60.44,"sma_20":92.44,"sma_60":92.66,"sma_120":87.83},{"date":"2026-08-04","open":98.18,"high":102.38,"low":98.14,"close":102.0,"volume":12306785,"rsi_14":68.24,"sma_20":92.84,"sma_60":92.85,"sma_120":87.97},{"date":"2026-08-05","open":103.35,"high":103.72,"low":101.21,"close":101.31,"volume":9771453,"rsi_14":67.05,"sma_20":93.28,"sma_60":93.02,"sma_120":88.12},{"date":"2026-08-06","open":97.61,"high":99.61,"low":97.61,"close":99.42,"volume":16800741,"rsi_14":64.14,"sma_20":93.56,"sma_60":93.16,"sma_120":88.27},{"date":"2026-08-07","open":101.66,"high":103.01,"low":101.29,"close":102.69,"volume":8175307,"rsi_14":68.17,"sma_20":94.07,"sma_60":93.38,"sma_120":88.44},{"date":"2026-08-10","open":102.21,"high":105.48,"low":102.15,"close":105.01,"volume":9120533},{"date":"2026-08-11","open":104.4,"high":104.87,"low":103.17,"close":103.92,"volume":8259459,"rsi_14":78.57,"sma_20":95.2,"sma_60":93.88,"sma_120":88.82},{"date":"2026-08-12","open":103.07,"high":104.15,"low":102.42,"close":103.08,"volume":16041033},{"date":"2026-08-13","open":103.73,"high":106.58,"low":103.34,"close":106.28,"volume":25265232,"rsi_14":83.49,"sma_20":96.29,"sma_60":94.29,"sma_120":89.21},{"date":"2026-08-14","open":106.47,"high":106.75,"low":104.06,"close":104.08,"volume":9198164,"rsi_14":74.76,"sma_20":96.85,"sma_60":94.49,"sma_120":89.44},{"date":"2026-08-17","open":103.25,"high":104.1,"low":101.83,"close":101.99,"volume":13169692,"rsi_14":68.36,"sma_20":97.3,"sma_60":94.64,"sma_120":89.64},{"date":"2026-08-18","open":102.0,"high":103.1,"low":101.62,"close":101.96,"volume":8370476,"rsi_14":67.6,"sma_20":97.81,"sma_60":94.8,"sma_120":89.81},{"date":"2026-08-19","open":102.12,"high":103.5,"low":101.22,"close":102.81,"volume":7195615,"rsi_14":67.49,"sma_20":98.5,"sma_60":94.94,"sma_120":89.98},{"date":"2026-08-20","open":102.5,"high":103.01,"low":101.77,"close":101.91,"volume":6636346,"rsi_14":63.68,"sma_20":99.24,"sma_60":95.07,"sma_120":90.15},{"date":"2026-08-21","open":102.5,"high":103.75,"low":101.3,"close":103.37,"volume":9544369,"rsi_14":61.74,"sma_20":100.01,"sma_60":95.25,"sma_120":90.32},{"date":"2026-08-24","open":102.8,"high":103.25,"low":102.0,"close":102.45,"volume":6222800,"rsi_14":51.03,"sma_20":100.59,"sma_60":95.36,"sma_120":90.48},{"date":"2026-08-25","open":102.21,"high":103.34,"low":101.31,"close":101.85,"volume":8496700},{"date":"2026-08-26","open":99.81,"high":102.78,"low":99.72,"close":102.39,"volume":7225477,"rsi_14":57.31,"sma_20":101.59,"sma_60":95.27,"sma_120":90.73},{"date":"2026-08-27","open":105.69,"high":110.41,"low":105.45,"close":110.32,"volume":24499273,"rsi_14":65.28,"sma_20":102.44,"sma_60":95.37,"sma_120":90.92},{"date":"2026-08-28","open":109.81,"high":110.49,"low":108.23,"close":109.5,"volume":15557968,"rsi_14":59.57,"sma_20":103.19,"sma_60":95.52,"sma_120":91.1},{"date":"2026-08-31","open":108.71,"high":110.57,"low":108.57,"close":109.98,"volume":8791771},{"date":"2026-09-01","open":108.1,"high":108.73,"low":105.86,"close":106.18,"volume":12782553,"rsi_14":55.94,"sma_20":104.02,"sma_60":95.86,"sma_120":91.47},{"date":"2026-09-02","open":105.27,"high":105.31,"low":102.6,"close":103.42,"volume":12271027,"rsi_14":44.42,"sma_20":104.13,"sma_60":95.99,"sma_120":91.63},{"date":"2026-09-03","open":105.21,"high":107.41,"low":105.05,"close":106.95,"volume":9980755,"rsi_14":55.41,"sma_20":104.51,"sma_60":96.22,"sma_120":91.82},{"date":"2026-09-04","open":105.9,"high":106.22,"low":104.36,"close":104.57,"volume":12218875,"rsi_14":54.78,"sma_20":104.6,"sma_60":96.44,"sma_120":91.98},{"date":"2026-09-08","open":103.75,"high":103.75,"low":102.08,"close":102.66,"volume":12894483,"rsi_14":51.21,"sma_20":104.48,"sma_60":96.63,"sma_120":92.12},{"date":"2026-09-09","open":102.79,"high":103.0,"low":101.76,"close":101.83,"volume":8252125,"rsi_14":48.3,"sma_20":104.38,"sma_60":96.82,"sma_120":92.27},{"date":"2026-09-10","open":100.85,"high":102.72,"low":100.59,"close":101.2,"volume":7540811,"rsi_14":48.76,"sma_20":104.28,"sma_60":96.96,"sma_120":92.41},{"date":"2026-09-11","open":101.9,"high":102.78,"low":101.13,"close":101.52,"volume":5436746,"rsi_14":46.67,"sma_20":104.05,"sma_60":97.13,"sma_120":92.56},{"date":"2026-09-14","open":103.57,"high":107.03,"low":102.99,"close":106.64,"volume":13177216,"rsi_14":56.58,"sma_20":104.17,"sma_60":97.42,"sma_120":92.75},{"date":"2026-09-15","open":105.22,"high":107.03,"low":104.97,"close":105.55,"volume":11349458,"rsi_14":55.76,"sma_20":104.35,"sma_60":97.7,"sma_120":92.95},{"date":"2026-09-16","open":104.37,"high":105.94,"low":104.1,"close":104.96,"volume":7608502,"rsi_14":53.99,"sma_20":104.5,"sma_60":97.99,"sma_120":93.16},{"date":"2026-09-17","open":105.08,"high":106.51,"low":104.08,"close":105.78,"volume":6142420},{"date":"2026-09-18","open":106.4,"high":106.4,"low":103.48,"close":104.35,"volume":6990264,"rsi_14":39.98,"sma_20":104.77,"sma_60":98.6,"sma_120":93.6},{"date":"2026-09-21","open":105.02,"high":107.14,"low":104.62,"close":107.13,"volume":8777924,"rsi_14":44.91,"sma_20":104.96,"sma_60":98.97,"sma_120":93.85},{"date":"2026-09-22","open":108.29,"high":108.44,"low":105.81,"close":106.75,"volume":8136895,"rsi_14":51.16,"sma_20":105.18,"sma_60":99.28,"sma_120":94.07},{"date":"2026-09-23","open":107.06,"high":108.33,"low":106.49,"close":108.1,"volume":6869735,"rsi_14":60.1,"sma_20":105.49,"sma_60":99.59,"sma_120":94.31},{"date":"2026-09-24","open":107.47,"high":108.03,"low":106.46,"close":107.15,"volume":6431582,"rsi_14":50.49,"sma_20":105.73,"sma_60":99.86,"sma_120":94.53},{"date":"2026-09-25","open":107.5,"high":107.81,"low":105.86,"close":106.01,"volume":7272851,"rsi_14":53.64,"sma_20":105.51,"sma_60":100.07,"sma_120":94.75},{"date":"2026-09-28","open":103.73,"high":106.05,"low":103.57,"close":105.43,"volume":8458351,"rsi_14":57.69,"sma_20":105.31,"sma_60":100.27,"sma_120":94.95},{"date":"2026-09-29","open":104.82,"high":105.54,"low":103.76,"close":105.22,"volume":7125358},{"date":"2026-09-30","open":105.61,"high":107.43,"low":105.24,"close":106.48,"volume":7986894,"rsi_14":64.65,"sma_20":105.08,"sma_60":100.65,"sma_120":95.41},{"date":"2026-10-01","open":108.15,"high":108.66,"low":106.66,"close":108.23,"volume":10467921,"rsi_14":67.25,"sma_20":105.33,"sma_60":100.91,"sma_120":95.69},{"date":"2026-10-02","open":109.55,"high":110.13,"low":108.05,"close":108.43,"volume":6263903,"rsi_14":56.16,"sma_20":105.4,"sma_60":101.16,"sma_120":95.94},{"date":"2026-10-05","open":109.4,"high":110.43,"low":108.79,"close":109.72,"volume":5473398,"rsi_14":64.15,"sma_20":105.66,"sma_60":101.44,"sma_120":96.19},{"date":"2026-10-06","open":110.75,"high":112.34,"low":110.64,"close":111.16,"volume":5145629},{"date":"2026-10-07","open":110.57,"high":110.92,"low":109.27,"close":109.84,"volume":4583018,"rsi_14":62.43,"sma_20":106.48,"sma_60":102.02,"sma_120":96.64},{"date":"2026-10-08","open":109.7,"high":110.83,"low":108.83,"close":109.59,"volume":8927012,"rsi_14":67.45,"sma_20":106.9,"sma_60":102.28,"sma_120":96.84},{"date":"2026-10-09","open":110.79,"high":112.67,"low":110.34,"close":112.67,"volume":5793650,"rsi_14":68.22,"sma_20":107.46,"sma_60":102.6,"sma_120":97.06},{"date":"2026-10-12","open":113.0,"high":113.7,"low":110.92,"close":111.28,"volume":4865356,"rsi_14":64.07,"sma_20":107.69,"sma_60":102.91,"sma_120":97.27},{"date":"2026-10-13","open":110.67,"high":112.84,"low":110.61,"close":110.98,"volume":7009528,"rsi_14":59.34,"sma_20":107.96,"sma_60":103.21,"sma_120":97.45},{"date":"2026-10-14","open":109.25,"high":110.08,"low":107.19,"close":107.65,"volume":8808730,"rsi_14":51.31,"sma_20":108.1,"sma_60":103.47,"sma_120":97.66},{"date":"2026-10-15","open":106.74,"high":109.71,"low":106.2,"close":109.6,"volume":8482788,"rsi_14":59.74,"sma_20":108.29,"sma_60":103.81,"sma_120":97.86},{"date":"2026-10-16","open":109.86,"high":110.51,"low":103.72,"close":104.34,"volume":15731574,"rsi_14":47.9,"sma_20":108.29,"sma_60":104.1,"sma_120":98.02},{"date":"2026-10-19","open":105.5,"high":106.53,"low":104.96,"close":105.99,"volume":5936600,"rsi_14":51.6,"sma_20":108.23,"sma_60":104.4,"sma_120":98.19},{"date":"2026-10-20","open":105.73,"high":107.35,"low":105.04,"close":106.93,"volume":4159906,"rsi_14":51.01,"sma_20":108.24,"sma_60":104.67,"sma_120":98.38},{"date":"2026-10-21","open":107.28,"high":109.45,"low":106.74,"close":108.82,"volume":9188184,"rsi_14":51.35,"sma_20":108.28,"sma_60":104.95,"sma_120":98.59},{"date":"2026-10-22","open":109.07,"high":109.98,"low":108.2,"close":108.72,"volume":8967685,"rsi_14":50.62,"sma_20":108.36,"sma_60":105.22,"sma_120":98.77},{"date":"2026-10-23","open":108.36,"high":110.76,"low":107.64,"close":110.59,"volume":6305739,"rsi_14":51.76,"sma_20":108.58,"sma_60":105.51,"sma_120":98.95}],"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 Expanded Tech-Software Sector ETF","phase":"above-fold","symbol_resolved":true}