{"status":"ok","report":{"price_analysis":{"current":138.205,"change_1d":-0.3,"change_7d":2.0,"change_30d":-2.5,"high_30d":143.21,"low_30d":134.67,"position_in_range":41.0,"support":135.52,"resistance":142.36},"summary":"iShares Core S&P Small-Cap ETF(IJR)은(는) Small Blend를 추종하는 ETF입니다, 순자산 $103.49B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 50.6로 중립 구간입니다. MACD(-0.93)가 시그널선(-1.31)을 상회합니다(골든크로스). SMA20 137, SMA60 142 — 혼조세입니다. 볼린저밴드 135~139 (현재 위치 82%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 51","rsi_14":50.61946902654861,"macd":-0.9349221875766318,"macd_signal":-1.3141047497775091,"sma_20":137.3705,"sma_60":142.43699999999998,"bb_upper":139.35693877328248,"bb_lower":135.3840612267175,"atr_14":1.749999999999996},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":53,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":50.6,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.5,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1111,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.11,"summary":"배당수익률 1.11%","metrics":[{"name":"배당수익률","value":1.11,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:09:11.769489+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Small Blend","issuer":"iShares","category":"Small Blend","expense_ratio":0.06,"aum":103489479000.0,"aum_display":"$103.49B","dividend_yield":1.15,"tracking_error":null,"holdings":[{"ticker":"XTSLA","name":"BlackRock Cash Funds Treasury SL Agency","weight":1.69},{"ticker":"SANM","name":"Sanmina Corp","weight":0.83},{"ticker":"SMTC","name":"Semtech Corp","weight":0.83},{"ticker":"VIAV","name":"Viavi Solutions Inc","weight":0.66},{"ticker":"VSAT","name":"Viasat Inc","weight":0.64},{"ticker":"LUMN","name":"Lumen Technologies Inc Ordinary Shares","weight":0.61},{"ticker":"FORM","name":"FormFactor Inc","weight":0.57},{"ticker":"ESI","name":"Element Solutions Inc","weight":0.56},{"ticker":"AGX","name":"Argan Inc","weight":0.54},{"ticker":"ENPH","name":"Enphase Energy Inc","weight":0.52}],"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":138.205,"change_pct":-0.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":121.47},{"date":"2016-10-25","close":120.34},{"date":"2016-10-26","close":119.45},{"date":"2016-10-27","close":118.22},{"date":"2016-10-28","close":118.0},{"date":"2016-10-31","close":118.67},{"date":"2016-11-01","close":117.05},{"date":"2016-11-02","close":115.91},{"date":"2016-11-03","close":115.58},{"date":"2016-11-04","close":116.13},{"date":"2016-11-07","close":118.96},{"date":"2016-11-08","close":119.24},{"date":"2016-11-09","close":122.94},{"date":"2016-11-10","close":125.26},{"date":"2016-11-11","close":128.41},{"date":"2016-11-14","close":130.37},{"date":"2016-11-15","close":130.74},{"date":"2016-11-16","close":130.8},{"date":"2016-11-17","close":131.42},{"date":"2016-11-18","close":132.04},{"date":"2016-11-21","close":132.57},{"date":"2016-11-22","close":134.28},{"date":"2016-11-23","close":135.1},{"date":"2016-11-25","close":135.67},{"date":"2016-11-28","close":134.05},{"date":"2016-11-29","close":134.01},{"date":"2016-11-30","close":133.53},{"date":"2016-12-01","close":133.12},{"date":"2016-12-02","close":133.14},{"date":"2016-12-05","close":135.44},{"date":"2016-12-06","close":136.97},{"date":"2016-12-07","close":138.4},{"date":"2016-12-08","close":140.7},{"date":"2016-12-09","close":140.99},{"date":"2016-12-12","close":139.57},{"date":"2016-12-13","close":139.73},{"date":"2016-12-14","close":137.99},{"date":"2016-12-15","close":139.28},{"date":"2016-12-16","close":138.45},{"date":"2016-12-19","close":139.22},{"date":"2016-12-20","close":140.64},{"date":"2016-12-21","close":139.32},{"date":"2016-12-22","close":137.94},{"date":"2016-12-23","close":138.55},{"date":"2016-12-27","close":139.39},{"date":"2016-12-28","close":137.76},{"date":"2016-12-29","close":138.06},{"date":"2016-12-30","close":137.52},{"date":"2017-01-03","close":138.29},{"date":"2017-01-04","close":140.6},{"date":"2017-01-05","close":138.57},{"date":"2017-01-06","close":137.8},{"date":"2017-01-09","close":136.61},{"date":"2017-01-10","close":137.84},{"date":"2017-01-11","close":138.29},{"date":"2017-01-12","close":136.81},{"date":"2017-01-13","close":137.81},{"date":"2017-01-17","close":136.03},{"date":"2017-01-18","close":136.56},{"date":"2017-01-19","close":67.63},{"date":"2017-01-20","close":67.96},{"date":"2017-01-23","close":67.73},{"date":"2017-01-24","close":68.72},{"date":"2017-01-25","close":69.49},{"date":"2017-01-26","close":69.12},{"date":"2017-01-27","close":68.83},{"date":"2017-01-30","close":67.9},{"date":"2017-01-31","close":68.36},{"date":"2017-02-01","close":68.29},{"date":"2017-02-02","close":67.95},{"date":"2017-02-03","close":69.04},{"date":"2017-02-06","close":68.4},{"date":"2017-02-07","close":68.17},{"date":"2017-02-08","close":68.06},{"date":"2017-02-09","close":69.15},{"date":"2017-02-10","close":69.71},{"date":"2017-02-13","close":69.87},{"date":"2017-02-14","close":70.03},{"date":"2017-02-15","close":70.44},{"date":"2017-02-16","close":70.3},{"date":"2017-02-17","close":70.2},{"date":"2017-02-21","close":70.81},{"date":"2017-02-22","close":70.56},{"date":"2017-02-23","close":70.06},{"date":"2017-02-24","close":70.04},{"date":"2017-02-27","close":70.59},{"date":"2017-02-28","close":69.46},{"date":"2017-03-01","close":70.74},{"date":"2017-03-02","close":69.97},{"date":"2017-03-03","close":69.77},{"date":"2017-03-06","close":69.29},{"date":"2017-03-07","close":68.8},{"date":"2017-03-08","close":68.35},{"date":"2017-03-09","close":67.96},{"date":"2017-03-10","close":68.3},{"date":"2017-03-13","close":68.51},{"date":"2017-03-14","close":68.19},{"date":"2017-03-15","close":69.27},{"date":"2017-03-16","close":69.4},{"date":"2017-03-17","close":69.79},{"date":"2017-03-20","close":69.41},{"date":"2017-03-21","close":67.57},{"date":"2017-03-22","close":67.46},{"date":"2017-03-23","close":67.89},{"date":"2017-03-24","close":67.66},{"date":"2017-03-27","close":67.73},{"date":"2017-03-28","close":68.27},{"date":"2017-03-29","close":68.45},{"date":"2017-03-30","close":69.03},{"date":"2017-03-31","close":69.16},{"date":"2017-04-03","close":67.89},{"date":"2017-04-04","close":67.94},{"date":"2017-04-05","close":67.2},{"date":"2017-04-06","close":67.85},{"date":"2017-04-07","close":67.84},{"date":"2017-04-10","close":68.05},{"date":"2017-04-11","close":68.69},{"date":"2017-04-12","close":67.69},{"date":"2017-04-13","close":66.9},{"date":"2017-04-17","close":67.66},{"date":"2017-04-18","close":67.72},{"date":"2017-04-19","close":68.1},{"date":"2017-04-20","close":69.04},{"date":"2017-04-21","close":68.86},{"date":"2017-04-24","close":69.72},{"date":"2017-04-25","close":70.34},{"date":"2017-04-26","close":70.8},{"date":"2017-04-27","close":70.73},{"date":"2017-04-28","close":69.79},{"date":"2017-05-01","close":70.16},{"date":"2017-05-02","close":69.87},{"date":"2017-05-03","close":69.44},{"date":"2017-05-04","close":69.38},{"date":"2017-05-05","close":69.69},{"date":"2017-05-08","close":69.44},{"date":"2017-05-09","close":69.53},{"date":"2017-05-10","close":69.91},{"date":"2017-05-11","close":69.39},{"date":"2017-05-12","close":68.84},{"date":"2017-05-15","close":69.28},{"date":"2017-05-16","close":69.28},{"date":"2017-05-17","close":67.54},{"date":"2017-05-18","close":67.64},{"date":"2017-05-19","close":67.95},{"date":"2017-05-22","close":68.49},{"date":"2017-05-23","close":68.72},{"date":"2017-05-24","close":68.69},{"date":"2017-05-25","close":68.78},{"date":"2017-05-26","close":68.77},{"date":"2017-05-30","close":68.38},{"date":"2017-05-31","close":68.33},{"date":"2017-06-01","close":69.52},{"date":"2017-06-02","close":69.97},{"date":"2017-06-05","close":69.51},{"date":"2017-06-06","close":69.41},{"date":"2017-06-07","close":69.52},{"date":"2017-06-08","close":70.46},{"date":"2017-06-09","close":71.04},{"date":"2017-06-12","close":70.89},{"date":"2017-06-13","close":71.23},{"date":"2017-06-14","close":70.79},{"date":"2017-06-15","close":70.45},{"date":"2017-06-16","close":70.07},{"date":"2017-06-19","close":70.39},{"date":"2017-06-20","close":69.55},{"date":"2017-06-21","close":69.23},{"date":"2017-06-22","close":69.48},{"date":"2017-06-23","close":70.07},{"date":"2017-06-26","close":70.2},{"date":"2017-06-27","close":69.47},{"date":"2017-06-28","close":70.59},{"date":"2017-06-29","close":70.15},{"date":"2017-06-30","close":70.11},{"date":"2017-07-03","close":70.77},{"date":"2017-07-05","close":70.35},{"date":"2017-07-06","close":69.38},{"date":"2017-07-07","close":70.11},{"date":"2017-07-10","close":69.69},{"date":"2017-07-11","close":69.85},{"date":"2017-07-12","close":70.38},{"date":"2017-07-13","close":70.55},{"date":"2017-07-14","close":70.73},{"date":"2017-07-17","close":70.91},{"date":"2017-07-18","close":70.69},{"date":"2017-07-19","close":71.5},{"date":"2017-07-20","close":71.6},{"date":"2017-07-21","close":71.25},{"date":"2017-07-24","close":71.26},{"date":"2017-07-25","close":71.93},{"date":"2017-07-26","close":71.44},{"date":"2017-07-27","close":71.11},{"date":"2017-07-28","close":71.0},{"date":"2017-07-31","close":70.81},{"date":"2017-08-01","close":71.02},{"date":"2017-08-02","close":70.1},{"date":"2017-08-03","close":69.86},{"date":"2017-08-04","close":70.14},{"date":"2017-08-07","close":70.07},{"date":"2017-08-08","close":69.88},{"date":"2017-08-09","close":69.29},{"date":"2017-08-10","close":68.22},{"date":"2017-08-11","close":68.2},{"date":"2017-08-14","close":69.21},{"date":"2017-08-15","close":68.53},{"date":"2017-08-16","close":68.62},{"date":"2017-08-17","close":67.29},{"date":"2017-08-18","close":67.17},{"date":"2017-08-21","close":67.08},{"date":"2017-08-22","close":67.73},{"date":"2017-08-23","close":67.55},{"date":"2017-08-24","close":67.64},{"date":"2017-08-25","close":67.97},{"date":"2017-08-28","close":68.04},{"date":"2017-08-29","close":68.02},{"date":"2017-08-30","close":68.4},{"date":"2017-08-31","close":69.07},{"date":"2017-09-01","close":69.56},{"date":"2017-09-05","close":68.84},{"date":"2017-09-06","close":69.05},{"date":"2017-09-07","close":68.85},{"date":"2017-09-08","close":68.95},{"date":"2017-09-11","close":69.69},{"date":"2017-09-12","close":70.2},{"date":"2017-09-13","close":70.43},{"date":"2017-09-14","close":70.4},{"date":"2017-09-15","close":70.78},{"date":"2017-09-18","close":71.34},{"date":"2017-09-19","close":71.19},{"date":"2017-09-20","close":71.45},{"date":"2017-09-21","close":71.49},{"date":"2017-09-22","close":71.95},{"date":"2017-09-25","close":72.17},{"date":"2017-09-26","close":72.31},{"date":"2017-09-27","close":73.79},{"date":"2017-09-28","close":73.99},{"date":"2017-09-29","close":74.22},{"date":"2017-10-02","close":75.23},{"date":"2017-10-03","close":75.4},{"date":"2017-10-04","close":75.07},{"date":"2017-10-05","close":75.23},{"date":"2017-10-06","close":75.1},{"date":"2017-10-09","close":74.75},{"date":"2017-10-10","close":74.93},{"date":"2017-10-11","close":74.71},{"date":"2017-10-12","close":74.62},{"date":"2017-10-13","close":74.59},{"date":"2017-10-16","close":74.47},{"date":"2017-10-17","close":74.29},{"date":"2017-10-18","close":74.78},{"date":"2017-10-19","close":74.62},{"date":"2017-10-20","close":74.98},{"date":"2017-10-23","close":74.61},{"date":"2017-10-24","close":74.82},{"date":"2017-10-25","close":74.43},{"date":"2017-10-26","close":74.78},{"date":"2017-10-27","close":75.18},{"date":"2017-10-30","close":74.12},{"date":"2017-10-31","close":74.86},{"date":"2017-11-01","close":74.33},{"date":"2017-11-02","close":74.42},{"date":"2017-11-03","close":73.94},{"date":"2017-11-06","close":74.1},{"date":"2017-11-07","close":73.3},{"date":"2017-11-08","close":73.63},{"date":"2017-11-09","close":73.29},{"date":"2017-11-10","close":73.35},{"date":"2017-11-13","close":73.48},{"date":"2017-11-14","close":73.46},{"date":"2017-11-15","close":73.06},{"date":"2017-11-16","close":74.31},{"date":"2017-11-17","close":74.63},{"date":"2017-11-20","close":75.2},{"date":"2017-11-21","close":76.22},{"date":"2017-11-22","close":76.06},{"date":"2017-11-24","close":76.11},{"date":"2017-11-27","close":75.74},{"date":"2017-11-28","close":77.03},{"date":"2017-11-29","close":77.5},{"date":"2017-11-30","close":77.48},{"date":"2017-12-01","close":77.02},{"date":"2017-12-04","close":77.06},{"date":"2017-12-05","close":76.25},{"date":"2017-12-06","close":75.92},{"date":"2017-12-07","close":76.3},{"date":"2017-12-08","close":76.25},{"date":"2017-12-11","close":76.04},{"date":"2017-12-12","close":75.86},{"date":"2017-12-13","close":76.24},{"date":"2017-12-14","close":75.37},{"date":"2017-12-15","close":76.63},{"date":"2017-12-18","close":77.74},{"date":"2017-12-19","close":76.78},{"date":"2017-12-20","close":76.95},{"date":"2017-12-21","close":77.26},{"date":"2017-12-22","close":77.06},{"date":"2017-12-26","close":77.13},{"date":"2017-12-27","close":77.04},{"date":"2017-12-28","close":77.35},{"date":"2017-12-29","close":76.81},{"date":"2018-01-02","close":68.0677},{"date":"2018-01-03","close":68.0062},{"date":"2018-01-04","close":68.1908},{"date":"2018-01-05","close":68.4811},{"date":"2018-01-08","close":68.5867},{"date":"2018-01-09","close":68.5163},{"date":"2018-01-10","close":68.4019},{"date":"2018-01-11","close":69.6597},{"date":"2018-01-12","close":69.9763},{"date":"2018-01-16","close":69.2815},{"date":"2018-01-17","close":69.9763},{"date":"2018-01-18","close":69.4046},{"date":"2018-01-19","close":70.4161},{"date":"2018-01-22","close":70.592},{"date":"2018-01-23","close":70.6624},{"date":"2018-01-24","close":70.249},{"date":"2018-01-25","close":70.4425},{"date":"2018-01-26","close":70.68},{"date":"2018-01-29","close":70.2842},{"date":"2018-01-30","close":69.6333},{"date":"2018-01-31","close":69.2551},{"date":"2018-02-01","close":69.5453},{"date":"2018-02-02","close":68.1645},{"date":"2018-02-05","close":65.4818},{"date":"2018-02-06","close":66.2998},{"date":"2018-02-07","close":66.335},{"date":"2018-02-08","close":64.5144},{"date":"2018-02-09","close":65.2092},{"date":"2018-02-12","close":65.8425},{"date":"2018-02-13","close":65.8865},{"date":"2018-02-14","close":67.1002},{"date":"2018-02-15","close":67.7775},{"date":"2018-02-16","close":68.015},{"date":"2018-02-20","close":67.4256},{"date":"2018-02-21","close":67.5752},{"date":"2018-02-22","close":67.5224},{"date":"2018-02-23","close":68.3932},{"date":"2018-02-26","close":68.8593},{"date":"2018-02-27","close":67.8566},{"date":"2018-02-28","close":66.6165},{"date":"2018-03-01","close":66.3438},{"date":"2018-03-02","close":67.4344},{"date":"2018-03-05","close":67.927},{"date":"2018-03-06","close":68.745},{"date":"2018-03-07","close":69.2463},{"date":"2018-03-08","close":69.1408},{"date":"2018-03-09","close":70.1962},{"date":"2018-03-12","close":70.4601},{"date":"2018-03-13","close":70.2314},{"date":"2018-03-14","close":69.8972},{"date":"2018-03-15","close":69.5893},{"date":"2018-03-16","close":70.1083},{"date":"2018-03-19","close":69.4926},{"date":"2018-03-20","close":69.475},{"date":"2018-03-21","close":69.774},{"date":"2018-03-22","close":68.3352},{"date":"2018-03-23","close":66.8619},{"date":"2018-03-26","close":68.3704},{"date":"2018-03-27","close":67.2148},{"date":"2018-03-28","close":67.303},{"date":"2018-03-29","close":67.9382},{"date":"2018-04-02","close":66.3855},{"date":"2018-04-03","close":67.3824},{"date":"2018-04-04","close":68.2293},{"date":"2018-04-05","close":68.9615},{"date":"2018-04-06","close":67.7176},{"date":"2018-04-09","close":67.5412},{"date":"2018-04-10","close":68.8204},{"date":"2018-04-11","close":68.935},{"date":"2018-04-12","close":69.2791},{"date":"2018-04-13","close":69.0321},{"date":"2018-04-16","close":69.7996},{"date":"2018-04-17","close":70.4613},{"date":"2018-04-18","close":70.7171},{"date":"2018-04-19","close":70.1613},{"date":"2018-04-20","close":69.7467},{"date":"2018-04-23","close":69.7202},{"date":"2018-04-24","close":69.3938},{"date":"2018-04-25","close":69.2791},{"date":"2018-04-26","close":69.4997},{"date":"2018-04-27","close":69.2703},{"date":"2018-04-30","close":68.6528},{"date":"2018-05-01","close":68.9527},{"date":"2018-05-02","close":69.1203},{"date":"2018-05-03","close":68.6969},{"date":"2018-05-04","close":69.5438},{"date":"2018-05-07","close":70.0819},{"date":"2018-05-08","close":70.6818},{"date":"2018-05-09","close":71.0788},{"date":"2018-05-10","close":71.4581},{"date":"2018-05-11","close":71.5728},{"date":"2018-05-14","close":71.2641},{"date":"2018-05-15","close":71.2994},{"date":"2018-05-16","close":72.1463},{"date":"2018-05-17","close":72.5874},{"date":"2018-05-18","close":72.7373},{"date":"2018-05-21","close":73.4078},{"date":"2018-05-22","close":72.8079},{"date":"2018-05-23","close":72.8785},{"date":"2018-05-24","close":72.8961},{"date":"2018-05-25","close":72.7903},{"date":"2018-05-29","close":72.8344},{"date":"2018-05-30","close":73.8577},{"date":"2018-05-31","close":73.0814},{"date":"2018-06-01","close":73.5843},{"date":"2018-06-04","close":74.4311},{"date":"2018-06-05","close":74.9693},{"date":"2018-06-06","close":75.4457},{"date":"2018-06-07","close":75.1634},{"date":"2018-06-08","close":75.3487},{"date":"2018-06-11","close":75.5604},{"date":"2018-06-12","close":75.6398},{"date":"2018-06-13","close":75.1899},{"date":"2018-06-14","close":75.4457},{"date":"2018-06-15","close":75.4722},{"date":"2018-06-18","close":75.9133},{"date":"2018-06-19","close":75.8427},{"date":"2018-06-20","close":76.4337},{"date":"2018-06-21","close":75.675},{"date":"2018-06-22","close":75.6574},{"date":"2018-06-25","close":74.4841},{"date":"2018-06-26","close":74.9415},{"date":"2018-06-27","close":73.8886},{"date":"2018-06-28","close":74.0833},{"date":"2018-06-29","close":73.8444},{"date":"2018-07-02","close":74.6142},{"date":"2018-07-03","close":74.8},{"date":"2018-07-05","close":75.7113},{"date":"2018-07-06","close":76.2864},{"date":"2018-07-09","close":76.8527},{"date":"2018-07-10","close":76.4899},{"date":"2018-07-11","close":75.8529},{"date":"2018-07-12","close":76.0298},{"date":"2018-07-13","close":75.959},{"date":"2018-07-16","close":75.6936},{"date":"2018-07-17","close":76.1095},{"date":"2018-07-18","close":76.4191},{"date":"2018-07-19","close":77.0119},{"date":"2018-07-20","close":76.7288},{"date":"2018-07-23","close":76.7553},{"date":"2018-07-24","close":76.0387},{"date":"2018-07-25","close":76.1979},{"date":"2018-07-26","close":77.0119},{"date":"2018-07-27","close":75.6936},{"date":"2018-07-30","close":75.3486},{"date":"2018-07-31","close":76.2333},{"date":"2018-08-01","close":76.2068},{"date":"2018-08-02","close":76.8792},{"date":"2018-08-03","close":76.6315},{"date":"2018-08-06","close":77.1358},{"date":"2018-08-07","close":77.2862},{"date":"2018-08-08","close":77.242},{"date":"2018-08-09","close":77.3305},{"date":"2018-08-10","close":77.1712},{"date":"2018-08-13","close":76.8261},{"date":"2018-08-14","close":77.8171},{"date":"2018-08-15","close":76.9146},{"date":"2018-08-16","close":77.5428},{"date":"2018-08-17","close":78.0294},{"date":"2018-08-20","close":78.2949},{"date":"2018-08-21","close":79.2239},{"date":"2018-08-22","close":79.3832},{"date":"2018-08-23","close":79.1443},{"date":"2018-08-24","close":79.4274},{"date":"2018-08-27","close":79.4805},{"date":"2018-08-28","close":79.4805},{"date":"2018-08-29","close":79.6486},{"date":"2018-08-30","close":79.4451},{"date":"2018-08-31","close":79.9052},{"date":"2018-09-04","close":79.5689},{"date":"2018-09-05","close":79.4893},{"date":"2018-09-06","close":78.8965},{"date":"2018-09-07","close":78.7196},{"date":"2018-09-10","close":78.808},{"date":"2018-09-11","close":78.8346},{"date":"2018-09-12","close":78.5869},{"date":"2018-09-13","close":78.5957},{"date":"2018-09-14","close":79.162},{"date":"2018-09-17","close":78.286},{"date":"2018-09-18","close":78.5072},{"date":"2018-09-19","close":78.0117},{"date":"2018-09-20","close":78.6842},{"date":"2018-09-21","close":78.2506},{"date":"2018-09-24","close":77.7286},{"date":"2018-09-25","close":77.7729},{"date":"2018-09-26","close":77.1133},{"date":"2018-09-27","close":77.1399},{"date":"2018-09-28","close":77.4417},{"date":"2018-10-01","close":76.2878},{"date":"2018-10-02","close":75.4711},{"date":"2018-10-03","close":76.1369},{"date":"2018-10-04","close":75.2314},{"date":"2018-10-05","close":74.397},{"date":"2018-10-08","close":74.3348},{"date":"2018-10-09","close":74.104},{"date":"2018-10-10","close":72.0801},{"date":"2018-10-11","close":70.5178},{"date":"2018-10-12","close":70.3935},{"date":"2018-10-15","close":70.722},{"date":"2018-10-16","close":72.6483},{"date":"2018-10-17","close":72.2843},{"date":"2018-10-18","close":70.9084},{"date":"2018-10-19","close":70.216},{"date":"2018-10-22","close":70.1538},{"date":"2018-10-23","close":69.6035},{"date":"2018-10-24","close":67.1534},{"date":"2018-10-25","close":68.6181},{"date":"2018-10-26","close":67.9701},{"date":"2018-10-29","close":67.7748},{"date":"2018-10-30","close":69.3372},{"date":"2018-10-31","close":69.2839},{"date":"2018-11-01","close":70.6243},{"date":"2018-11-02","close":71.0415},{"date":"2018-11-05","close":71.1125},{"date":"2018-11-06","close":71.512},{"date":"2018-11-07","close":72.3908},{"date":"2018-11-08","close":72.2399},{"date":"2018-11-09","close":70.9883},{"date":"2018-11-12","close":69.7011},{"date":"2018-11-13","close":69.5502},{"date":"2018-11-14","close":69.0797},{"date":"2018-11-15","close":70.0029},{"date":"2018-11-16","close":70.2249},{"date":"2018-11-19","close":69.062},{"date":"2018-11-20","close":67.7305},{"date":"2018-11-21","close":68.4317},{"date":"2018-11-23","close":68.4229},{"date":"2018-11-26","close":69.0531},{"date":"2018-11-27","close":68.5471},{"date":"2018-11-28","close":70.2071},{"date":"2018-11-29","close":69.8609},{"date":"2018-11-30","close":70.3935},{"date":"2018-12-03","close":70.8196},{"date":"2018-12-04","close":67.6239},{"date":"2018-12-06","close":67.3843},{"date":"2018-12-07","close":66.1149},{"date":"2018-12-10","close":65.6799},{"date":"2018-12-11","close":65.6178},{"date":"2018-12-12","close":66.2658},{"date":"2018-12-13","close":65.2538},{"date":"2018-12-14","close":64.2419},{"date":"2018-12-17","close":62.7448},{"date":"2018-12-18","close":62.825},{"date":"2018-12-19","close":61.443},{"date":"2018-12-20","close":60.5781},{"date":"2018-12-21","close":59.1782},{"date":"2018-12-24","close":58.0815},{"date":"2018-12-26","close":60.7832},{"date":"2018-12-27","close":61.1488},{"date":"2018-12-28","close":61.4341},{"date":"2018-12-31","close":61.8086},{"date":"2019-01-02","close":62.0939},{"date":"2019-01-03","close":60.9348},{"date":"2019-01-04","close":63.1371},{"date":"2019-01-07","close":63.9752},{"date":"2019-01-08","close":64.9471},{"date":"2019-01-09","close":65.607},{"date":"2019-01-10","close":65.8388},{"date":"2019-01-11","close":65.9725},{"date":"2019-01-14","close":65.4108},{"date":"2019-01-15","close":65.8566},{"date":"2019-01-16","close":66.3649},{"date":"2019-01-17","close":67.0068},{"date":"2019-01-18","close":67.6845},{"date":"2019-01-22","close":66.561},{"date":"2019-01-23","close":66.4451},{"date":"2019-01-24","close":66.8196},{"date":"2019-01-25","close":67.5507},{"date":"2019-01-28","close":67.1406},{"date":"2019-01-29","close":67.1317},{"date":"2019-01-30","close":67.8271},{"date":"2019-01-31","close":68.38},{"date":"2019-02-01","close":68.3175},{"date":"2019-02-04","close":69.1913},{"date":"2019-02-05","close":69.2449},{"date":"2019-02-06","close":69.1468},{"date":"2019-02-07","close":68.5315},{"date":"2019-02-08","close":68.4959},{"date":"2019-02-11","close":69.0576},{"date":"2019-02-12","close":69.9938},{"date":"2019-02-13","close":70.2703},{"date":"2019-02-14","close":70.4307},{"date":"2019-02-15","close":71.4829},{"date":"2019-02-19","close":71.8752},{"date":"2019-02-20","close":72.3834},{"date":"2019-02-21","close":72.0446},{"date":"2019-02-22","close":72.3745},{"date":"2019-02-25","close":72.214},{"date":"2019-02-26","close":71.5185},{"date":"2019-02-27","close":71.6255},{"date":"2019-02-28","close":71.3491},{"date":"2019-03-01","close":71.7593},{"date":"2019-03-04","close":71.0192},{"date":"2019-03-05","close":70.725},{"date":"2019-03-06","close":69.334},{"date":"2019-03-07","close":68.6118},{"date":"2019-03-08","close":68.5404},{"date":"2019-03-11","close":69.6372},{"date":"2019-03-12","close":69.5302},{"date":"2019-03-13","close":69.7977},{"date":"2019-03-14","close":69.5034},{"date":"2019-03-15","close":69.5213},{"date":"2019-03-18","close":70.0652},{"date":"2019-03-19","close":69.5569},{"date":"2019-03-20","close":69.038},{"date":"2019-03-21","close":69.9416},{"date":"2019-03-22","close":67.3919},{"date":"2019-03-25","close":67.714},{"date":"2019-03-26","close":68.3492},{"date":"2019-03-27","close":68.3313},{"date":"2019-03-28","close":68.9754},{"date":"2019-03-29","close":69.0201},{"date":"2019-04-01","close":69.87},{"date":"2019-04-02","close":69.4764},{"date":"2019-04-03","close":69.8164},{"date":"2019-04-04","close":70.371},{"date":"2019-04-05","close":70.9883},{"date":"2019-04-08","close":70.9347},{"date":"2019-04-09","close":70.049},{"date":"2019-04-10","close":71.1136},{"date":"2019-04-11","close":70.9704},{"date":"2019-04-12","close":71.2925},{"date":"2019-04-15","close":71.0152},{"date":"2019-04-16","close":71.3014},{"date":"2019-04-17","close":70.9794},{"date":"2019-04-18","close":70.7289},{"date":"2019-04-22","close":70.3621},{"date":"2019-04-23","close":71.3999},{"date":"2019-04-24","close":71.6235},{"date":"2019-04-25","close":70.881},{"date":"2019-04-26","close":71.5162},{"date":"2019-04-29","close":71.8651},{"date":"2019-04-30","close":71.6861},{"date":"2019-05-01","close":71.042},{"date":"2019-05-02","close":71.2657},{"date":"2019-05-03","close":72.6702},{"date":"2019-05-06","close":72.7955},{"date":"2019-05-07","close":71.4625},{"date":"2019-05-08","close":70.8899},{"date":"2019-05-09","close":70.7289},{"date":"2019-05-10","close":70.9615},{"date":"2019-05-13","close":68.7428},{"date":"2019-05-14","close":69.4764},{"date":"2019-05-15","close":69.6017},{"date":"2019-05-16","close":69.87},{"date":"2019-05-17","close":68.7339},{"date":"2019-05-20","close":68.2508},{"date":"2019-05-21","close":69.1633},{"date":"2019-05-22","close":68.4834},{"date":"2019-05-23","close":66.8552},{"date":"2019-05-24","close":67.5261},{"date":"2019-05-28","close":67.0788},{"date":"2019-05-29","close":66.5331},{"date":"2019-05-30","close":66.3452},{"date":"2019-05-31","close":65.4595},{"date":"2019-06-03","close":65.7995},{"date":"2019-06-04","close":67.5888},{"date":"2019-06-05","close":67.4366},{"date":"2019-06-06","close":67.2846},{"date":"2019-06-07","close":67.7229},{"date":"2019-06-10","close":68.2061},{"date":"2019-06-11","close":68.054},{"date":"2019-06-12","close":67.9108},{"date":"2019-06-13","close":68.707},{"date":"2019-06-14","close":68.0361},{"date":"2019-06-17","close":68.0998},{"date":"2019-06-18","close":68.9884},{"date":"2019-06-19","close":69.159},{"date":"2019-06-20","close":69.6257},{"date":"2019-06-21","close":69.0602},{"date":"2019-06-24","close":68.2883},{"date":"2019-06-25","close":67.9382},{"date":"2019-06-26","close":68.0101},{"date":"2019-06-27","close":69.3385},{"date":"2019-06-28","close":70.263},{"date":"2019-07-01","close":70.4066},{"date":"2019-07-02","close":70.0027},{"date":"2019-07-03","close":70.3976},{"date":"2019-07-05","close":70.6759},{"date":"2019-07-08","close":69.9309},{"date":"2019-07-09","close":69.8411},{"date":"2019-07-10","close":70.0296},{"date":"2019-07-11","close":69.6975},{"date":"2019-07-12","close":70.3078},{"date":"2019-07-15","close":69.8591},{"date":"2019-07-16","close":69.9309},{"date":"2019-07-17","close":69.4103},{"date":"2019-07-18","close":69.5449},{"date":"2019-07-19","close":69.3654},{"date":"2019-07-22","close":69.2667},{"date":"2019-07-23","close":69.9129},{"date":"2019-07-24","close":71.0888},{"date":"2019-07-25","close":70.3168},{"date":"2019-07-26","close":71.0349},{"date":"2019-07-29","close":70.6759},{"date":"2019-07-30","close":71.4388},{"date":"2019-07-31","close":71.0977},{"date":"2019-08-01","close":70.0117},{"date":"2019-08-02","close":69.1949},{"date":"2019-08-05","close":67.3189},{"date":"2019-08-06","close":68.028},{"date":"2019-08-07","close":68.1357},{"date":"2019-08-08","close":69.6077},{"date":"2019-08-09","close":68.7461},{"date":"2019-08-12","close":67.9741},{"date":"2019-08-13","close":68.6832},{"date":"2019-08-14","close":66.6637},{"date":"2019-08-15","close":66.4123},{"date":"2019-08-16","close":67.8933},{"date":"2019-08-19","close":68.5935},{"date":"2019-08-20","close":68.028},{"date":"2019-08-21","close":68.5755},{"date":"2019-08-22","close":68.387},{"date":"2019-08-23","close":66.2956},{"date":"2019-08-26","close":66.915},{"date":"2019-08-27","close":66.0713},{"date":"2019-08-28","close":66.8611},{"date":"2019-08-29","close":67.9741},{"date":"2019-08-30","close":67.8395},{"date":"2019-09-03","close":66.906},{"date":"2019-09-04","close":67.5882},{"date":"2019-09-05","close":68.9076},{"date":"2019-09-06","close":68.7191},{"date":"2019-09-09","close":69.7693},{"date":"2019-09-10","close":70.64},{"date":"2019-09-11","close":72.0492},{"date":"2019-09-12","close":72.0492},{"date":"2019-09-13","close":72.1659},{"date":"2019-09-16","close":72.4082},{"date":"2019-09-17","close":72.2467},{"date":"2019-09-18","close":71.8517},{"date":"2019-09-19","close":71.3849},{"date":"2019-09-20","close":71.1426},{"date":"2019-09-23","close":71.1964},{"date":"2019-09-24","close":70.3001},{"date":"2019-09-25","close":71.237},{"date":"2019-09-26","close":70.4983},{"date":"2019-09-27","close":70.0749},{"date":"2019-09-30","close":70.12},{"date":"2019-10-01","close":68.7417},{"date":"2019-10-02","close":68.0571},{"date":"2019-10-03","close":68.1562},{"date":"2019-10-04","close":68.8228},{"date":"2019-10-07","close":68.7688},{"date":"2019-10-08","close":67.6067},{"date":"2019-10-09","close":67.8229},{"date":"2019-10-10","close":67.9851},{"date":"2019-10-11","close":69.2282},{"date":"2019-10-14","close":69.048},{"date":"2019-10-15","close":69.8047},{"date":"2019-10-16","close":69.9849},{"date":"2019-10-17","close":70.7776},{"date":"2019-10-18","close":70.3362},{"date":"2019-10-21","close":71.0118},{"date":"2019-10-22","close":71.21},{"date":"2019-10-23","close":71.3901},{"date":"2019-10-24","close":71.264},{"date":"2019-10-25","close":71.6874},{"date":"2019-10-28","close":72.354},{"date":"2019-10-29","close":72.6423},{"date":"2019-10-30","close":72.2549},{"date":"2019-10-31","close":71.5433},{"date":"2019-11-01","close":72.6513},{"date":"2019-11-04","close":73.2458},{"date":"2019-11-05","close":73.3629},{"date":"2019-11-06","close":73.0296},{"date":"2019-11-07","close":73.2008},{"date":"2019-11-08","close":73.3089},{"date":"2019-11-11","close":73.0927},{"date":"2019-11-12","close":73.0657},{"date":"2019-11-13","close":72.6513},{"date":"2019-11-14","close":72.5072},{"date":"2019-11-15","close":72.8945},{"date":"2019-11-18","close":72.5702},{"date":"2019-11-19","close":72.7053},{"date":"2019-11-20","close":72.318},{"date":"2019-11-21","close":71.9306},{"date":"2019-11-22","close":72.1018},{"date":"2019-11-25","close":73.9034},{"date":"2019-11-26","close":73.8404},{"date":"2019-11-27","close":74.1737},{"date":"2019-11-29","close":73.6962},{"date":"2019-12-02","close":72.8765},{"date":"2019-12-03","close":72.5792},{"date":"2019-12-04","close":73.1468},{"date":"2019-12-05","close":73.39},{"date":"2019-12-06","close":74.4169},{"date":"2019-12-09","close":74.2187},{"date":"2019-12-10","close":74.2007},{"date":"2019-12-11","close":74.1827},{"date":"2019-12-12","close":74.9844},{"date":"2019-12-13","close":74.507},{"date":"2019-12-16","close":74.8157},{"date":"2019-12-17","close":75.4585},{"date":"2019-12-18","close":75.721},{"date":"2019-12-19","close":75.9564},{"date":"2019-12-20","close":75.8387},{"date":"2019-12-23","close":75.9655},{"date":"2019-12-24","close":76.1737},{"date":"2019-12-26","close":76.0741},{"date":"2019-12-27","close":75.7301},{"date":"2019-12-30","close":75.6848},{"date":"2019-12-31","close":75.9111},{"date":"2020-01-02","close":75.9655},{"date":"2020-01-03","close":75.9202},{"date":"2020-01-06","close":75.8478},{"date":"2020-01-07","close":75.4132},{"date":"2020-01-08","close":75.5762},{"date":"2020-01-09","close":75.5581},{"date":"2020-01-10","close":75.205},{"date":"2020-01-13","close":75.8297},{"date":"2020-01-14","close":76.1103},{"date":"2020-01-15","close":76.4362},{"date":"2020-01-16","close":77.423},{"date":"2020-01-17","close":77.2872},{"date":"2020-01-21","close":76.563},{"date":"2020-01-22","close":76.563},{"date":"2020-01-23","close":76.7259},{"date":"2020-01-24","close":75.5309},{"date":"2020-01-27","close":74.698},{"date":"2020-01-28","close":75.2321},{"date":"2020-01-29","close":74.7161},{"date":"2020-01-30","close":74.6347},{"date":"2020-01-31","close":72.8602},{"date":"2020-02-03","close":73.5482},{"date":"2020-02-04","close":74.4717},{"date":"2020-02-05","close":75.893},{"date":"2020-02-06","close":75.6848},{"date":"2020-02-07","close":74.5441},{"date":"2020-02-10","close":74.7886},{"date":"2020-02-11","close":75.4042},{"date":"2020-02-12","close":75.9111},{"date":"2020-02-13","close":76.1646},{"date":"2020-02-14","close":75.7572},{"date":"2020-02-18","close":75.3498},{"date":"2020-02-19","close":75.6395},{"date":"2020-02-20","close":76.0379},{"date":"2020-02-21","close":75.1597},{"date":"2020-02-24","close":72.9417},{"date":"2020-02-25","close":70.4792},{"date":"2020-02-26","close":69.5829},{"date":"2020-02-27","close":66.9937},{"date":"2020-02-28","close":65.8983},{"date":"2020-03-02","close":67.5822},{"date":"2020-03-03","close":66.1608},{"date":"2020-03-04","close":68.2069},{"date":"2020-03-05","close":65.7716},{"date":"2020-03-06","close":64.5947},{"date":"2020-03-09","close":58.2755},{"date":"2020-03-10","close":60.0046},{"date":"2020-03-11","close":56.4105},{"date":"2020-03-12","close":50.0099},{"date":"2020-03-13","close":53.8485},{"date":"2020-03-16","close":47.5112},{"date":"2020-03-17","close":49.8922},{"date":"2020-03-18","close":45.266},{"date":"2020-03-19","close":46.8232},{"date":"2020-03-20","close":45.0669},{"date":"2020-03-23","close":44.4603},{"date":"2020-03-24","close":48.326},{"date":"2020-03-25","close":48.7463},{"date":"2020-03-26","close":52.0936},{"date":"2020-03-27","close":49.9924},{"date":"2020-03-30","close":51.1658},{"date":"2020-03-31","close":51.0385},{"date":"2020-04-01","close":47.4728},{"date":"2020-04-02","close":48.1368},{"date":"2020-04-03","close":46.3813},{"date":"2020-04-06","close":50.1652},{"date":"2020-04-07","close":50.4654},{"date":"2020-04-08","close":52.7668},{"date":"2020-04-09","close":55.5047},{"date":"2020-04-13","close":53.5945},{"date":"2020-04-14","close":54.5314},{"date":"2020-04-15","close":52.03},{"date":"2020-04-16","close":51.6116},{"date":"2020-04-17","close":53.9584},{"date":"2020-04-20","close":52.8759},{"date":"2020-04-21","close":51.748},{"date":"2020-04-22","close":52.1118},{"date":"2020-04-23","close":52.7668},{"date":"2020-04-24","close":53.4126},{"date":"2020-04-27","close":55.6866},{"date":"2020-04-28","close":56.9237},{"date":"2020-04-29","close":60.0983},{"date":"2020-04-30","close":57.6241},{"date":"2020-05-01","close":55.25},{"date":"2020-05-04","close":55.0499},{"date":"2020-05-05","close":55.1954},{"date":"2020-05-06","close":54.5405},{"date":"2020-05-07","close":55.3137},{"date":"2020-05-08","close":57.6605},{"date":"2020-05-11","close":56.6053},{"date":"2020-05-12","close":54.5041},{"date":"2020-05-13","close":52.412},{"date":"2020-05-14","close":52.6121},{"date":"2020-05-15","close":53.3216},{"date":"2020-05-18","close":57.1238},{"date":"2020-05-19","close":55.9595},{"date":"2020-05-20","close":57.706},{"date":"2020-05-21","close":57.7605},{"date":"2020-05-22","close":57.997},{"date":"2020-05-26","close":60.3893},{"date":"2020-05-27","close":62.7452},{"date":"2020-05-28","close":60.8896},{"date":"2020-05-29","close":60.1619},{"date":"2020-06-01","close":60.8259},{"date":"2020-06-02","close":61.5173},{"date":"2020-06-03","close":63.6185},{"date":"2020-06-04","close":64.4735},{"date":"2020-06-05","close":67.2933},{"date":"2020-06-08","close":68.7214},{"date":"2020-06-09","close":67.0477},{"date":"2020-06-10","close":64.61},{"date":"2020-06-11","close":59.3342},{"date":"2020-06-12","close":60.835},{"date":"2020-06-15","close":62.1815},{"date":"2020-06-16","close":63.7607},{"date":"2020-06-17","close":62.3731},{"date":"2020-06-18","close":62.1267},{"date":"2020-06-19","close":61.3143},{"date":"2020-06-22","close":61.8529},{"date":"2020-06-23","close":62.0445},{"date":"2020-06-24","close":59.8903},{"date":"2020-06-25","close":60.8213},{"date":"2020-06-26","close":59.0048},{"date":"2020-06-29","close":61.5151},{"date":"2020-06-30","close":62.3366},{"date":"2020-07-01","close":61.4421},{"date":"2020-07-02","close":61.7889},{"date":"2020-07-06","close":62.3731},{"date":"2020-07-07","close":61.1135},{"date":"2020-07-08","close":61.369},{"date":"2020-07-09","close":59.9633},{"date":"2020-07-10","close":61.296},{"date":"2020-07-13","close":60.7027},{"date":"2020-07-14","close":61.6977},{"date":"2020-07-15","close":64.0619},{"date":"2020-07-16","close":63.6146},{"date":"2020-07-17","close":63.6237},{"date":"2020-07-20","close":63.1217},{"date":"2020-07-21","close":64.5274},{"date":"2020-07-22","close":64.5822},{"date":"2020-07-23","close":65.0294},{"date":"2020-07-24","close":63.9249},{"date":"2020-07-27","close":64.6552},{"date":"2020-07-28","close":64.2079},{"date":"2020-07-29","close":65.8327},{"date":"2020-07-30","close":65.422},{"date":"2020-07-31","close":65.0021},{"date":"2020-08-03","close":65.7414},{"date":"2020-08-04","close":66.1249},{"date":"2020-08-05","close":67.6401},{"date":"2020-08-06","close":67.2659},{"date":"2020-08-07","close":68.489},{"date":"2020-08-10","close":69.1737},{"date":"2020-08-11","close":69.1007},{"date":"2020-08-12","close":69.338},{"date":"2020-08-13","close":68.9363},{"date":"2020-08-14","close":68.9089},{"date":"2020-08-17","close":69.0185},{"date":"2020-08-18","close":68.1878},{"date":"2020-08-19","close":68.1787},{"date":"2020-08-20","close":67.631},{"date":"2020-08-21","close":67.1929},{"date":"2020-08-24","close":68.4069},{"date":"2020-08-25","close":68.3521},{"date":"2020-08-26","close":67.7771},{"date":"2020-08-27","close":68.0144},{"date":"2020-08-28","close":68.5347},{"date":"2020-08-31","close":67.5215},{"date":"2020-09-01","close":68.2973},{"date":"2020-09-02","close":69.0824},{"date":"2020-09-03","close":67.3663},{"date":"2020-09-04","close":67.0103},{"date":"2020-09-08","close":65.3855},{"date":"2020-09-09","close":66.1249},{"date":"2020-09-10","close":65.2394},{"date":"2020-09-11","close":64.7921},{"date":"2020-09-14","close":65.9149},{"date":"2020-09-15","close":65.9331},{"date":"2020-09-16","close":66.3804},{"date":"2020-09-17","close":65.851},{"date":"2020-09-18","close":65.4767},{"date":"2020-09-21","close":63.2038},{"date":"2020-09-22","close":63.5781},{"date":"2020-09-23","close":61.8723},{"date":"2020-09-24","close":62.1197},{"date":"2020-09-25","close":62.7705},{"date":"2020-09-28","close":64.5579},{"date":"2020-09-29","close":64.1913},{"date":"2020-09-30","close":64.3746},{"date":"2020-10-01","close":65.2913},{"date":"2020-10-02","close":65.9237},{"date":"2020-10-05","close":67.3995},{"date":"2020-10-06","close":67.3811},{"date":"2020-10-07","close":68.3436},{"date":"2020-10-08","close":69.3702},{"date":"2020-10-09","close":69.7369},{"date":"2020-10-12","close":70.2044},{"date":"2020-10-13","close":69.4161},{"date":"2020-10-14","close":69.0219},{"date":"2020-10-15","close":69.911},{"date":"2020-10-16","close":69.5077},{"date":"2020-10-19","close":68.7469},{"date":"2020-10-20","close":69.2144},{"date":"2020-10-21","close":68.8294},{"date":"2020-10-22","close":69.9569},{"date":"2020-10-23","close":70.2868},{"date":"2020-10-26","close":68.8294},{"date":"2020-10-27","close":67.9311},{"date":"2020-10-28","close":65.8504},{"date":"2020-10-29","close":66.8678},{"date":"2020-10-30","close":66.0154},{"date":"2020-11-02","close":67.4086},{"date":"2020-11-03","close":69.1044},{"date":"2020-11-04","close":68.4444},{"date":"2020-11-05","close":70.4518},{"date":"2020-11-06","close":69.7644},{"date":"2020-11-09","close":73.1284},{"date":"2020-11-10","close":75.0533},{"date":"2020-11-11","close":74.5583},{"date":"2020-11-12","close":72.9634},{"date":"2020-11-13","close":74.9158},{"date":"2020-11-16","close":77.1707},{"date":"2020-11-17","close":77.6015},{"date":"2020-11-18","close":76.5199},{"date":"2020-11-19","close":76.9691},{"date":"2020-11-20","close":76.8865},{"date":"2020-11-23","close":78.674},{"date":"2020-11-24","close":80.5989},{"date":"2020-11-25","close":79.9664},{"date":"2020-11-27","close":79.8289},{"date":"2020-11-30","close":78.0415},{"date":"2020-12-01","close":78.9031},{"date":"2020-12-02","close":79.2698},{"date":"2020-12-03","close":79.7923},{"date":"2020-12-04","close":81.7722},{"date":"2020-12-07","close":81.5705},{"date":"2020-12-08","close":82.1755},{"date":"2020-12-09","close":82.2213},{"date":"2020-12-10","close":82.6063},{"date":"2020-12-11","close":81.9372},{"date":"2020-12-14","close":81.7515},{"date":"2020-12-15","close":83.9024},{"date":"2020-12-16","close":83.4887},{"date":"2020-12-17","close":84.2425},{"date":"2020-12-18","close":83.5255},{"date":"2020-12-21","close":83.2314},{"date":"2020-12-22","close":83.7553},{"date":"2020-12-23","close":84.555},{"date":"2020-12-24","close":84.6285},{"date":"2020-12-28","close":84.9502},{"date":"2020-12-29","close":83.4979},{"date":"2020-12-30","close":84.3436},{"date":"2020-12-31","close":84.4723},{"date":"2021-01-04","close":83.6817},{"date":"2021-01-05","close":85.465},{"date":"2021-01-06","close":89.6196},{"date":"2021-01-07","close":90.5664},{"date":"2021-01-08","close":89.8218},{"date":"2021-01-11","close":90.2355},{"date":"2021-01-12","close":91.7889},{"date":"2021-01-13","close":90.98},{"date":"2021-01-14","close":93.1401},{"date":"2021-01-15","close":91.5131},{"date":"2021-01-19","close":92.3863},{"date":"2021-01-20","close":92.8827},{"date":"2021-01-21","close":91.8257},{"date":"2021-01-22","close":92.9838},{"date":"2021-01-25","close":93.1217},{"date":"2021-01-26","close":93.1309},{"date":"2021-01-27","close":92.8735},{"date":"2021-01-28","close":91.0352},{"date":"2021-01-29","close":89.684},{"date":"2021-02-01","close":91.2742},{"date":"2021-02-02","close":91.5223},{"date":"2021-02-03","close":91.8532},{"date":"2021-02-04","close":93.4986},{"date":"2021-02-05","close":94.6108},{"date":"2021-02-08","close":97.2304},{"date":"2021-02-09","close":97.929},{"date":"2021-02-10","close":97.5981},{"date":"2021-02-11","close":97.8187},{"date":"2021-02-12","close":98.0117},{"date":"2021-02-16","close":97.7819},{"date":"2021-02-17","close":97.2672},{"date":"2021-02-18","close":95.7965},{"date":"2021-02-19","close":97.4234},{"date":"2021-02-22","close":98.0117},{"date":"2021-02-23","close":97.4602},{"date":"2021-02-24","close":100.1534},{"date":"2021-02-25","close":97.0558},{"date":"2021-02-26","close":96.5962},{"date":"2021-03-01","close":99.5835},{"date":"2021-03-02","close":97.8555},{"date":"2021-03-03","close":98.0025},{"date":"2021-03-04","close":96.2101},{"date":"2021-03-05","close":98.3978},{"date":"2021-03-08","close":100.2821},{"date":"2021-03-09","close":101.2656},{"date":"2021-03-10","close":103.3613},{"date":"2021-03-11","close":104.7033},{"date":"2021-03-12","close":105.7144},{"date":"2021-03-15","close":105.5122},{"date":"2021-03-16","close":103.8761},{"date":"2021-03-17","close":104.4459},{"date":"2021-03-18","close":102.1388},{"date":"2021-03-19","close":102.3594},{"date":"2021-03-22","close":100.9255},{"date":"2021-03-23","close":97.4326},{"date":"2021-03-24","close":95.7321},{"date":"2021-03-25","close":98.318},{"date":"2021-03-26","close":100.7139},{"date":"2021-03-29","close":98.2258},{"date":"2021-03-30","close":99.645},{"date":"2021-03-31","close":100.0136},{"date":"2021-04-01","close":101.4512},{"date":"2021-04-05","close":101.8935},{"date":"2021-04-06","close":101.7921},{"date":"2021-04-07","close":100.2808},{"date":"2021-04-08","close":100.8061},{"date":"2021-04-09","close":100.9167},{"date":"2021-04-12","close":101.0365},{"date":"2021-04-13","close":100.3453},{"date":"2021-04-14","close":101.4512},{"date":"2021-04-15","close":101.7737},{"date":"2021-04-16","close":102.0778},{"date":"2021-04-19","close":101.0457},{"date":"2021-04-20","close":98.6682},{"date":"2021-04-21","close":100.9351},{"date":"2021-04-22","close":100.3453},{"date":"2021-04-23","close":102.2068},{"date":"2021-04-26","close":102.7044},{"date":"2021-04-27","close":103.0454},{"date":"2021-04-28","close":103.2389},{"date":"2021-04-29","close":103.3034},{"date":"2021-04-30","close":101.8658},{"date":"2021-05-03","close":103.0178},{"date":"2021-05-04","close":102.5478},{"date":"2021-05-05","close":102.5017},{"date":"2021-05-06","close":103.1837},{"date":"2021-05-07","close":103.9577},{"date":"2021-05-10","close":101.8198},{"date":"2021-05-11","close":101.1471},{"date":"2021-05-12","close":98.0323},{"date":"2021-05-13","close":100.4928},{"date":"2021-05-14","close":102.5017},{"date":"2021-05-17","close":102.7598},{"date":"2021-05-18","close":101.7461},{"date":"2021-05-19","close":101.0826},{"date":"2021-05-20","close":101.2945},{"date":"2021-05-21","close":101.7829},{"date":"2021-05-24","close":102.299},{"date":"2021-05-25","close":101.1378},{"date":"2021-05-26","close":103.2942},{"date":"2021-05-27","close":104.2987},{"date":"2021-05-28","close":103.9946},{"date":"2021-06-01","close":105.7731},{"date":"2021-06-02","close":105.4506},{"date":"2021-06-03","close":104.5567},{"date":"2021-06-04","close":104.9346},{"date":"2021-06-07","close":105.9575},{"date":"2021-06-08","close":107.1739},{"date":"2021-06-09","close":106.3814},{"date":"2021-06-10","close":104.7125},{"date":"2021-06-11","close":105.7653},{"date":"2021-06-14","close":105.2481},{"date":"2021-06-15","close":105.4329},{"date":"2021-06-16","close":105.3959},{"date":"2021-06-17","close":103.5396},{"date":"2021-06-18","close":100.8336},{"date":"2021-06-21","close":103.0963},{"date":"2021-06-22","close":103.6689},{"date":"2021-06-23","close":103.8443},{"date":"2021-06-24","close":105.2297},{"date":"2021-06-25","close":105.3405},{"date":"2021-06-28","close":104.2599},{"date":"2021-06-29","close":104.0198},{"date":"2021-06-30","close":104.3431},{"date":"2021-07-01","close":104.9988},{"date":"2021-07-02","close":103.8905},{"date":"2021-07-06","close":102.3759},{"date":"2021-07-07","close":101.6925},{"date":"2021-07-08","close":100.5011},{"date":"2021-07-09","close":103.0593},{"date":"2021-07-12","close":103.5488},{"date":"2021-07-13","close":101.6093},{"date":"2021-07-14","close":100.418},{"date":"2021-07-15","close":99.9654},{"date":"2021-07-16","close":98.5154},{"date":"2021-07-19","close":96.6222},{"date":"2021-07-20","close":99.5314},{"date":"2021-07-21","close":101.1937},{"date":"2021-07-22","close":99.3005},{"date":"2021-07-23","close":100.1132},{"date":"2021-07-26","close":100.9998},{"date":"2021-07-27","close":100.0485},{"date":"2021-07-28","close":100.8982},{"date":"2021-07-29","close":102.1543},{"date":"2021-07-30","close":101.831},{"date":"2021-08-02","close":101.1845},{"date":"2021-08-03","close":102.1173},{"date":"2021-08-04","close":100.3164},{"date":"2021-08-05","close":101.7202},{"date":"2021-08-06","close":102.967},{"date":"2021-08-09","close":102.0989},{"date":"2021-08-10","close":103.087},{"date":"2021-08-11","close":103.8074},{"date":"2021-08-12","close":103.281},{"date":"2021-08-13","close":102.5237},{"date":"2021-08-16","close":102.0157},{"date":"2021-08-17","close":100.538},{"date":"2021-08-18","close":99.7253},{"date":"2021-08-19","close":98.8387},{"date":"2021-08-20","close":100.3348},{"date":"2021-08-23","close":101.6093},{"date":"2021-08-24","close":102.3205},{"date":"2021-08-25","close":102.6991},{"date":"2021-08-26","close":101.5632},{"date":"2021-08-27","close":104.5462},{"date":"2021-08-30","close":103.9275},{"date":"2021-08-31","close":103.7797},{"date":"2021-09-01","close":104.2599},{"date":"2021-09-02","close":104.7033},{"date":"2021-09-03","close":104.0568},{"date":"2021-09-07","close":103.1055},{"date":"2021-09-08","close":102.2374},{"date":"2021-09-09","close":101.9788},{"date":"2021-09-10","close":100.9444},{"date":"2021-09-13","close":101.7109},{"date":"2021-09-14","close":100.4087},{"date":"2021-09-15","close":101.4893},{"date":"2021-09-16","close":101.1106},{"date":"2021-09-17","close":101.0552},{"date":"2021-09-20","close":99.3282},{"date":"2021-09-21","close":99.1434},{"date":"2021-09-22","close":100.7505},{"date":"2021-09-23","close":102.4682},{"date":"2021-09-24","close":102.33},{"date":"2021-09-27","close":104.2133},{"date":"2021-09-28","close":102.729},{"date":"2021-09-29","close":103.0444},{"date":"2021-09-30","close":101.3002},{"date":"2021-10-01","close":103.2949},{"date":"2021-10-04","close":102.933},{"date":"2021-10-05","close":103.2114},{"date":"2021-10-06","close":102.4785},{"date":"2021-10-07","close":104.037},{"date":"2021-10-08","close":103.3598},{"date":"2021-10-11","close":102.7753},{"date":"2021-10-12","close":103.0536},{"date":"2021-10-13","close":103.0166},{"date":"2021-10-14","close":104.3989},{"date":"2021-10-15","close":103.9072},{"date":"2021-10-18","close":104.0835},{"date":"2021-10-19","close":104.2505},{"date":"2021-10-20","close":105.039},{"date":"2021-10-21","close":105.1504},{"date":"2021-10-22","close":105.2153},{"date":"2021-10-25","close":106.0966},{"date":"2021-10-26","close":105.1133},{"date":"2021-10-27","close":103.0536},{"date":"2021-10-28","close":105.0483},{"date":"2021-10-29","close":104.8906},{"date":"2021-11-01","close":107.3213},{"date":"2021-11-02","close":107.2099},{"date":"2021-11-03","close":109.5479},{"date":"2021-11-04","close":109.2695},{"date":"2021-11-05","close":111.6167},{"date":"2021-11-08","close":111.626},{"date":"2021-11-09","close":111.4683},{"date":"2021-11-10","close":110.2344},{"date":"2021-11-11","close":111.0879},{"date":"2021-11-12","close":110.8374},{"date":"2021-11-15","close":110.9116},{"date":"2021-11-16","close":111.19},{"date":"2021-11-17","close":109.9839},{"date":"2021-11-18","close":109.7983},{"date":"2021-11-19","close":108.5088},{"date":"2021-11-22","close":109.2139},{"date":"2021-11-23","close":109.3159},{"date":"2021-11-24","close":108.9727},{"date":"2021-11-26","close":104.8813},{"date":"2021-11-29","close":104.6308},{"date":"2021-11-30","close":102.3393},{"date":"2021-12-01","close":100.8178},{"date":"2021-12-02","close":103.6289},{"date":"2021-12-03","close":102.4135},{"date":"2021-12-06","close":104.8628},{"date":"2021-12-07","close":106.3193},{"date":"2021-12-08","close":106.746},{"date":"2021-12-09","close":105.0205},{"date":"2021-12-10","close":105.0297},{"date":"2021-12-13","close":103.2873},{"date":"2021-12-14","close":102.699},{"date":"2021-12-15","close":104.0343},{"date":"2021-12-16","close":102.2601},{"date":"2021-12-17","close":102.5122},{"date":"2021-12-20","close":101.0929},{"date":"2021-12-21","close":104.0437},{"date":"2021-12-22","close":105.2576},{"date":"2021-12-23","close":105.8272},{"date":"2021-12-27","close":107.4053},{"date":"2021-12-28","close":107.0878},{"date":"2021-12-29","close":107.5547},{"date":"2021-12-30","close":107.0598},{"date":"2021-12-31","close":106.9291},{"date":"2022-01-03","close":108.1057},{"date":"2022-01-04","close":108.9648},{"date":"2022-01-05","close":106.1727},{"date":"2022-01-06","close":106.8637},{"date":"2022-01-07","close":105.6685},{"date":"2022-01-10","close":105.2389},{"date":"2022-01-11","close":106.0046},{"date":"2022-01-12","close":105.5844},{"date":"2022-01-13","close":105.491},{"date":"2022-01-14","close":105.9766},{"date":"2022-01-18","close":103.2219},{"date":"2022-01-19","close":101.4104},{"date":"2022-01-20","close":99.2626},{"date":"2022-01-21","close":97.8619},{"date":"2022-01-24","close":100.1871},{"date":"2022-01-25","close":99.0759},{"date":"2022-01-26","close":97.5164},{"date":"2022-01-27","close":95.5461},{"date":"2022-01-28","close":97.1335},{"date":"2022-01-31","close":99.2159},{"date":"2022-02-01","close":99.8696},{"date":"2022-02-02","close":99.412},{"date":"2022-02-03","close":98.0207},{"date":"2022-02-04","close":98.0207},{"date":"2022-02-07","close":98.1234},{"date":"2022-02-08","close":99.8509},{"date":"2022-02-09","close":100.9902},{"date":"2022-02-10","close":99.6268},{"date":"2022-02-11","close":99.3467},{"date":"2022-02-14","close":99.1412},{"date":"2022-02-15","close":101.289},{"date":"2022-02-16","close":101.6064},{"date":"2022-02-17","close":99.6828},{"date":"2022-02-18","close":99.1319},{"date":"2022-02-22","close":97.7405},{"date":"2022-02-23","close":96.3118},{"date":"2022-02-24","close":97.9366},{"date":"2022-02-25","close":100.1311},{"date":"2022-02-28","close":100.5793},{"date":"2022-03-01","close":98.7117},{"date":"2022-03-02","close":101.3824},{"date":"2022-03-03","close":100.6446},{"date":"2022-03-04","close":99.2906},{"date":"2022-03-07","close":97.0682},{"date":"2022-03-08","close":97.3483},{"date":"2022-03-09","close":99.4961},{"date":"2022-03-10","close":99.4214},{"date":"2022-03-11","close":98.1981},{"date":"2022-03-14","close":97.1149},{"date":"2022-03-15","close":98.1327},{"date":"2022-03-16","close":100.5886},{"date":"2022-03-17","close":101.8306},{"date":"2022-03-18","close":102.3441},{"date":"2022-03-21","close":101.7745},{"date":"2022-03-22","close":102.2041},{"date":"2022-03-23","close":100.3832},{"date":"2022-03-24","close":101.2333},{"date":"2022-03-25","close":101.8225},{"date":"2022-03-28","close":101.5046},{"date":"2022-03-29","close":103.9175},{"date":"2022-03-30","close":101.9628},{"date":"2022-03-31","close":100.8966},{"date":"2022-04-01","close":101.9628},{"date":"2022-04-04","close":101.5513},{"date":"2022-04-05","close":99.2599},{"date":"2022-04-06","close":98.1657},{"date":"2022-04-07","close":98.0534},{"date":"2022-04-08","close":97.4922},{"date":"2022-04-11","close":96.8656},{"date":"2022-04-12","close":97.4361},{"date":"2022-04-13","close":99.0261},{"date":"2022-04-14","close":98.3434},{"date":"2022-04-18","close":97.988},{"date":"2022-04-19","close":99.8866},{"date":"2022-04-20","close":100.588},{"date":"2022-04-21","close":98.998},{"date":"2022-04-22","close":96.557},{"date":"2022-04-25","close":96.8095},{"date":"2022-04-26","close":93.9944},{"date":"2022-04-27","close":93.6296},{"date":"2022-04-28","close":95.4908},{"date":"2022-04-29","close":92.9843},{"date":"2022-05-02","close":93.667},{"date":"2022-05-03","close":94.6678},{"date":"2022-05-04","close":97.0714},{"date":"2022-05-05","close":93.6016},{"date":"2022-05-06","close":92.6008},{"date":"2022-05-09","close":89.9914},{"date":"2022-05-10","close":89.4396},{"date":"2022-05-11","close":87.9151},{"date":"2022-05-12","close":89.0374},{"date":"2022-05-13","close":91.1511},{"date":"2022-05-16","close":90.8799},{"date":"2022-05-17","close":93.5922},{"date":"2022-05-18","close":90.6929},{"date":"2022-05-19","close":90.2346},{"date":"2022-05-20","close":89.8792},{"date":"2022-05-23","close":90.8238},{"date":"2022-05-24","close":89.8044},{"date":"2022-05-25","close":91.6656},{"date":"2022-05-26","close":93.5922},{"date":"2022-05-27","close":95.7714},{"date":"2022-05-31","close":94.7239},{"date":"2022-06-01","close":94.462},{"date":"2022-06-02","close":96.3045},{"date":"2022-06-03","close":95.4066},{"date":"2022-06-06","close":96.0146},{"date":"2022-06-07","close":97.0527},{"date":"2022-06-08","close":95.4347},{"date":"2022-06-09","close":93.6636},{"date":"2022-06-10","close":91.2998},{"date":"2022-06-13","close":87.2662},{"date":"2022-06-14","close":86.9942},{"date":"2022-06-15","close":87.829},{"date":"2022-06-16","close":83.514},{"date":"2022-06-17","close":84.0299},{"date":"2022-06-21","close":85.3432},{"date":"2022-06-22","close":85.165},{"date":"2022-06-23","close":85.8122},{"date":"2022-06-24","close":88.4294},{"date":"2022-06-27","close":89.161},{"date":"2022-06-28","close":87.8384},{"date":"2022-06-29","close":87.0505},{"date":"2022-06-30","close":86.6846},{"date":"2022-07-01","close":87.5007},{"date":"2022-07-05","close":87.5664},{"date":"2022-07-06","close":86.5814},{"date":"2022-07-07","close":88.1104},{"date":"2022-07-08","close":87.9322},{"date":"2022-07-11","close":86.7409},{"date":"2022-07-12","close":86.6096},{"date":"2022-07-13","close":86.3844},{"date":"2022-07-14","close":85.5871},{"date":"2022-07-15","close":87.3694},{"date":"2022-07-18","close":87.36},{"date":"2022-07-19","close":90.4462},{"date":"2022-07-20","close":91.7594},{"date":"2022-07-21","close":91.9658},{"date":"2022-07-22","close":91.1591},{"date":"2022-07-25","close":91.6844},{"date":"2022-07-26","close":91.1966},{"date":"2022-07-27","close":93.2603},{"date":"2022-07-28","close":94.5266},{"date":"2022-07-29","close":95.2958},{"date":"2022-08-01","close":95.5866},{"date":"2022-08-02","close":94.7518},{"date":"2022-08-03","close":95.6617},{"date":"2022-08-04","close":94.8362},{"date":"2022-08-05","close":95.324},{"date":"2022-08-08","close":95.9431},{"date":"2022-08-09","close":94.6111},{"date":"2022-08-10","close":96.6466},{"date":"2022-08-11","close":97.3033},{"date":"2022-08-12","close":99.0386},{"date":"2022-08-15","close":99.4608},{"date":"2022-08-16","close":99.9016},{"date":"2022-08-17","close":98.5415},{"date":"2022-08-18","close":99.3951},{"date":"2022-08-19","close":97.5941},{"date":"2022-08-22","close":95.4272},{"date":"2022-08-23","close":95.3615},{"date":"2022-08-24","close":95.6242},{"date":"2022-08-25","close":97.4346},{"date":"2022-08-26","close":94.3484},{"date":"2022-08-29","close":93.4667},{"date":"2022-08-30","close":92.0502},{"date":"2022-08-31","close":91.1778},{"date":"2022-09-01","close":90.0897},{"date":"2022-09-02","close":89.4237},{"date":"2022-09-06","close":88.2699},{"date":"2022-09-07","close":89.7989},{"date":"2022-09-08","close":90.2023},{"date":"2022-09-09","close":91.9377},{"date":"2022-09-12","close":93.0539},{"date":"2022-09-13","close":89.4893},{"date":"2022-09-14","close":89.5269},{"date":"2022-09-15","close":88.7577},{"date":"2022-09-16","close":88.1386},{"date":"2022-09-19","close":89.1423},{"date":"2022-09-20","close":88.0448},{"date":"2022-09-21","close":87.0223},{"date":"2022-09-22","close":85.1837},{"date":"2022-09-23","close":83.3452},{"date":"2022-09-26","close":82.0676},{"date":"2022-09-27","close":82.1336},{"date":"2022-09-28","close":84.3682},{"date":"2022-09-29","close":82.6899},{"date":"2022-09-30","close":82.209},{"date":"2022-10-03","close":84.2833},{"date":"2022-10-04","close":87.4891},{"date":"2022-10-05","close":86.9328},{"date":"2022-10-06","close":86.4708},{"date":"2022-10-07","close":84.3305},{"date":"2022-10-10","close":84.3399},{"date":"2022-10-11","close":84.5568},{"date":"2022-10-12","close":84.0005},{"date":"2022-10-13","close":86.1502},{"date":"2022-10-14","close":84.1702},{"date":"2022-10-17","close":86.4991},{"date":"2022-10-18","close":87.5079},{"date":"2022-10-19","close":86.2068},{"date":"2022-10-20","close":84.9433},{"date":"2022-10-21","close":86.9705},{"date":"2022-10-24","close":87.7248},{"date":"2022-10-25","close":89.7897},{"date":"2022-10-26","close":90.1668},{"date":"2022-10-27","close":90.4591},{"date":"2022-10-28","close":92.3449},{"date":"2022-10-31","close":92.326},{"date":"2022-11-01","close":92.6937},{"date":"2022-11-02","close":89.5728},{"date":"2022-11-03","close":89.0637},{"date":"2022-11-04","close":90.4591},{"date":"2022-11-07","close":91.3454},{"date":"2022-11-08","close":91.4774},{"date":"2022-11-09","close":89.356},{"date":"2022-11-10","close":94.6172},{"date":"2022-11-11","close":95.1358},{"date":"2022-11-14","close":94.2023},{"date":"2022-11-15","close":95.4186},{"date":"2022-11-16","close":93.844},{"date":"2022-11-17","close":93.4669},{"date":"2022-11-18","close":94.108},{"date":"2022-11-21","close":93.8063},{"date":"2022-11-22","close":94.9472},{"date":"2022-11-23","close":95.0603},{"date":"2022-11-25","close":95.2678},{"date":"2022-11-28","close":93.4292},{"date":"2022-11-29","close":93.7686},{"date":"2022-11-30","close":96.0221},{"date":"2022-12-01","close":95.9089},{"date":"2022-12-02","close":96.2955},{"date":"2022-12-05","close":93.6083},{"date":"2022-12-06","close":92.7126},{"date":"2022-12-07","close":92.326},{"date":"2022-12-08","close":92.7597},{"date":"2022-12-09","close":91.7697},{"date":"2022-12-12","close":92.7597},{"date":"2022-12-13","close":93.0741},{"date":"2022-12-14","close":92.364},{"date":"2022-12-15","close":90.1389},{"date":"2022-12-16","close":89.3152},{"date":"2022-12-19","close":88.6808},{"date":"2022-12-20","close":88.9743},{"date":"2022-12-21","close":90.3567},{"date":"2022-12-22","close":89.2394},{"date":"2022-12-23","close":89.8264},{"date":"2022-12-27","close":89.7791},{"date":"2022-12-28","close":88.0748},{"date":"2022-12-29","close":90.0158},{"date":"2022-12-30","close":89.6087},{"date":"2023-01-03","close":89.4761},{"date":"2023-01-04","close":90.5555},{"date":"2023-01-05","close":89.7696},{"date":"2023-01-06","close":91.8811},{"date":"2023-01-09","close":91.8716},{"date":"2023-01-10","close":93.0551},{"date":"2023-01-11","close":94.1061},{"date":"2023-01-12","close":95.4317},{"date":"2023-01-13","close":96.0188},{"date":"2023-01-17","close":95.6779},{"date":"2023-01-18","close":94.1724},{"date":"2023-01-19","close":93.3676},{"date":"2023-01-20","close":94.7689},{"date":"2023-01-23","close":95.8104},{"date":"2023-01-24","close":95.4791},{"date":"2023-01-25","close":95.7158},{"date":"2023-01-26","close":96.3975},{"date":"2023-01-27","close":96.7857},{"date":"2023-01-30","close":95.7158},{"date":"2023-01-31","close":98.1302},{"date":"2023-02-01","close":99.6546},{"date":"2023-02-02","close":101.9554},{"date":"2023-02-03","close":101.6808},{"date":"2023-02-06","close":99.9955},{"date":"2023-02-07","close":100.6961},{"date":"2023-02-08","close":99.1717},{"date":"2023-02-09","close":97.8935},{"date":"2023-02-10","close":98.1207},{"date":"2023-02-13","close":99.3895},{"date":"2023-02-14","close":99.0676},{"date":"2023-02-15","close":100.0049},{"date":"2023-02-16","close":99.3422},{"date":"2023-02-17","close":99.5126},{"date":"2023-02-21","close":96.5395},{"date":"2023-02-22","close":96.9088},{"date":"2023-02-23","close":97.5053},{"date":"2023-02-24","close":96.7573},{"date":"2023-02-27","close":96.9751},{"date":"2023-02-28","close":96.9466},{"date":"2023-03-01","close":97.1739},{"date":"2023-03-02","close":97.4674},{"date":"2023-03-03","close":98.6036},{"date":"2023-03-06","close":96.3691},{"date":"2023-03-07","close":95.4128},{"date":"2023-03-08","close":95.5737},{"date":"2023-03-09","close":93.396},{"date":"2023-03-10","close":91.0573},{"date":"2023-03-13","close":88.8512},{"date":"2023-03-14","close":90.6597},{"date":"2023-03-15","close":89.211},{"date":"2023-03-16","close":90.6313},{"date":"2023-03-17","close":88.0558},{"date":"2023-03-20","close":89.3436},{"date":"2023-03-21","close":90.8396},{"date":"2023-03-22","close":88.4062},{"date":"2023-03-23","close":87.6736},{"date":"2023-03-24","close":88.6048},{"date":"2023-03-27","close":89.555},{"date":"2023-03-28","close":89.6215},{"date":"2023-03-29","close":90.2296},{"date":"2023-03-30","close":90.2011},{"date":"2023-03-31","close":91.8829},{"date":"2023-04-03","close":91.9684},{"date":"2023-04-04","close":90.1441},{"date":"2023-04-05","close":89.4504},{"date":"2023-04-06","close":89.4789},{"date":"2023-04-10","close":90.6192},{"date":"2023-04-11","close":91.2463},{"date":"2023-04-12","close":90.4956},{"date":"2023-04-13","close":91.2653},{"date":"2023-04-14","close":90.5336},{"date":"2023-04-17","close":91.0848},{"date":"2023-04-18","close":90.6002},{"date":"2023-04-19","close":90.8757},{"date":"2023-04-20","close":90.4671},{"date":"2023-04-21","close":90.2866},{"date":"2023-04-24","close":90.3341},{"date":"2023-04-25","close":87.9586},{"date":"2023-04-26","close":87.1415},{"date":"2023-04-27","close":88.5002},{"date":"2023-04-28","close":89.3174},{"date":"2023-05-01","close":89.2889},{"date":"2023-05-02","close":87.6261},{"date":"2023-05-03","close":87.6546},{"date":"2023-05-04","close":86.5999},{"date":"2023-05-05","close":88.6903},{"date":"2023-05-08","close":88.3007},{"date":"2023-05-09","close":87.7781},{"date":"2023-05-10","close":88.0917},{"date":"2023-05-11","close":87.4931},{"date":"2023-05-12","close":87.2365},{"date":"2023-05-15","close":88.2057},{"date":"2023-05-16","close":87.037},{"date":"2023-05-17","close":89.1274},{"date":"2023-05-18","close":89.935},{"date":"2023-05-19","close":89.2604},{"date":"2023-05-22","close":89.9445},{"date":"2023-05-23","close":89.8305},{"date":"2023-05-24","close":88.7283},{"date":"2023-05-25","close":88.4242},{"date":"2023-05-26","close":89.4029},{"date":"2023-05-30","close":88.9848},{"date":"2023-05-31","close":87.8256},{"date":"2023-06-01","close":88.5763},{"date":"2023-06-02","close":92.225},{"date":"2023-06-05","close":90.3246},{"date":"2023-06-06","close":92.8996},{"date":"2023-06-07","close":95.1797},{"date":"2023-06-08","close":94.5789},{"date":"2023-06-09","close":93.797},{"date":"2023-06-12","close":94.0354},{"date":"2023-06-13","close":94.7887},{"date":"2023-06-14","close":93.6444},{"date":"2023-06-15","close":94.5026},{"date":"2023-06-16","close":94.064},{"date":"2023-06-20","close":93.7016},{"date":"2023-06-21","close":93.5872},{"date":"2023-06-22","close":92.5954},{"date":"2023-06-23","close":91.1078},{"date":"2023-06-26","close":91.6895},{"date":"2023-06-27","close":93.282},{"date":"2023-06-28","close":93.3964},{"date":"2023-06-29","close":94.9413},{"date":"2023-06-30","close":95.0271},{"date":"2023-07-03","close":95.6279},{"date":"2023-07-05","close":94.207},{"date":"2023-07-06","close":92.9101},{"date":"2023-07-07","close":93.8256},{"date":"2023-07-10","close":95.0557},{"date":"2023-07-11","close":95.933},{"date":"2023-07-12","close":96.982},{"date":"2023-07-13","close":97.5256},{"date":"2023-07-14","close":96.7055},{"date":"2023-07-17","close":97.4779},{"date":"2023-07-18","close":98.8225},{"date":"2023-07-19","close":99.366},{"date":"2023-07-20","close":98.6222},{"date":"2023-07-21","close":98.2598},{"date":"2023-07-24","close":98.8225},{"date":"2023-07-25","close":98.7939},{"date":"2023-07-26","close":99.5186},{"date":"2023-07-27","close":98.4601},{"date":"2023-07-28","close":99.4042},{"date":"2023-07-31","close":100.2815},{"date":"2023-08-01","close":99.7856},{"date":"2023-08-02","close":98.956},{"date":"2023-08-03","close":98.5841},{"date":"2023-08-04","close":98.5745},{"date":"2023-08-07","close":99.1372},{"date":"2023-08-08","close":98.4601},{"date":"2023-08-09","close":97.7544},{"date":"2023-08-10","close":97.3825},{"date":"2023-08-11","close":97.2967},{"date":"2023-08-14","close":96.8676},{"date":"2023-08-15","close":95.7614},{"date":"2023-08-16","close":94.6457},{"date":"2023-08-17","close":93.6539},{"date":"2023-08-18","close":94.1307},{"date":"2023-08-21","close":93.6825},{"date":"2023-08-22","close":93.5013},{"date":"2023-08-23","close":94.4931},{"date":"2023-08-24","close":93.549},{"date":"2023-08-25","close":93.7779},{"date":"2023-08-28","close":94.5408},{"date":"2023-08-29","close":95.8091},{"date":"2023-08-30","close":96.2287},{"date":"2023-08-31","close":96.1047},{"date":"2023-09-01","close":97.0869},{"date":"2023-09-05","close":94.2833},{"date":"2023-09-06","close":93.9686},{"date":"2023-09-07","close":93.3011},{"date":"2023-09-08","close":92.9387},{"date":"2023-09-11","close":92.9196},{"date":"2023-09-12","close":92.9196},{"date":"2023-09-13","close":92.3761},{"date":"2023-09-14","close":93.9686},{"date":"2023-09-15","close":93.0817},{"date":"2023-09-18","close":92.5},{"date":"2023-09-19","close":92.3093},{"date":"2023-09-20","close":91.5655},{"date":"2023-09-21","close":90.2209},{"date":"2023-09-22","close":89.9158},{"date":"2023-09-25","close":90.3354},{"date":"2023-09-26","close":89.0216},{"date":"2023-09-27","close":89.9032},{"date":"2023-09-28","close":91.0148},{"date":"2023-09-29","close":90.3919},{"date":"2023-10-02","close":89.0791},{"date":"2023-10-03","close":87.6992},{"date":"2023-10-04","close":87.8717},{"date":"2023-10-05","close":87.7567},{"date":"2023-10-06","close":88.3029},{"date":"2023-10-09","close":89.0503},{"date":"2023-10-10","close":90.0182},{"date":"2023-10-11","close":90.1332},{"date":"2023-10-12","close":88.437},{"date":"2023-10-13","close":87.4117},{"date":"2023-10-16","close":88.9737},{"date":"2023-10-17","close":90.0086},{"date":"2023-10-18","close":88.2933},{"date":"2023-10-19","close":86.923},{"date":"2023-10-20","close":85.9073},{"date":"2023-10-23","close":85.1311},{"date":"2023-10-24","close":85.639},{"date":"2023-10-25","close":84.604},{"date":"2023-10-26","close":84.8244},{"date":"2023-10-27","close":83.9524},{"date":"2023-10-30","close":84.4891},{"date":"2023-10-31","close":85.179},{"date":"2023-11-01","close":85.5527},{"date":"2023-11-02","close":87.8334},{"date":"2023-11-03","close":90.2865},{"date":"2023-11-06","close":89.3761},{"date":"2023-11-07","close":88.7245},{"date":"2023-11-08","close":87.8909},{"date":"2023-11-09","close":86.7026},{"date":"2023-11-10","close":87.613},{"date":"2023-11-13","close":87.613},{"date":"2023-11-14","close":92.3755},{"date":"2023-11-15","close":92.5096},{"date":"2023-11-16","close":91.1489},{"date":"2023-11-17","close":92.1646},{"date":"2023-11-20","close":92.5192},{"date":"2023-11-21","close":91.4172},{"date":"2023-11-22","close":91.9059},{"date":"2023-11-24","close":92.3467},{"date":"2023-11-27","close":92.1072},{"date":"2023-11-28","close":91.6281},{"date":"2023-11-29","close":91.9155},{"date":"2023-11-30","close":92.2222},{"date":"2023-12-01","close":94.9148},{"date":"2023-12-04","close":96.151},{"date":"2023-12-05","close":94.6944},{"date":"2023-12-06","close":94.4932},{"date":"2023-12-07","close":95.5569},{"date":"2023-12-08","close":96.1606},{"date":"2023-12-11","close":96.678},{"date":"2023-12-12","close":96.5439},{"date":"2023-12-13","close":99.7828},{"date":"2023-12-14","close":102.6096},{"date":"2023-12-15","close":101.7376},{"date":"2023-12-18","close":101.5939},{"date":"2023-12-19","close":103.6541},{"date":"2023-12-20","close":101.8507},{"date":"2023-12-21","close":103.5417},{"date":"2023-12-22","close":104.0893},{"date":"2023-12-26","close":105.2807},{"date":"2023-12-27","close":105.7899},{"date":"2023-12-28","close":105.444},{"date":"2023-12-29","close":104.0029},{"date":"2024-01-02","close":103.5033},{"date":"2024-01-03","close":100.7459},{"date":"2024-01-04","close":100.5345},{"date":"2024-01-05","close":100.2943},{"date":"2024-01-08","close":101.918},{"date":"2024-01-09","close":100.7747},{"date":"2024-01-10","close":101.1398},{"date":"2024-01-11","close":100.4768},{"date":"2024-01-12","close":100.2655},{"date":"2024-01-16","close":99.2759},{"date":"2024-01-17","close":98.3343},{"date":"2024-01-18","close":99.2567},{"date":"2024-01-19","close":100.2462},{"date":"2024-01-22","close":102.2543},{"date":"2024-01-23","close":101.7354},{"date":"2024-01-24","close":100.9476},{"date":"2024-01-25","close":101.697},{"date":"2024-01-26","close":101.8411},{"date":"2024-01-29","close":103.0421},{"date":"2024-01-30","close":102.5233},{"date":"2024-01-31","close":99.9196},{"date":"2024-02-01","close":101.0245},{"date":"2024-02-02","close":100.5825},{"date":"2024-02-05","close":98.9973},{"date":"2024-02-06","close":99.5545},{"date":"2024-02-07","close":99.2663},{"date":"2024-02-08","close":100.6209},{"date":"2024-02-09","close":101.8411},{"date":"2024-02-12","close":103.657},{"date":"2024-02-13","close":99.9292},{"date":"2024-02-14","close":101.8027},{"date":"2024-02-15","close":104.3391},{"date":"2024-02-16","close":103.167},{"date":"2024-02-20","close":102.1486},{"date":"2024-02-21","close":101.8411},{"date":"2024-02-22","close":102.0909},{"date":"2024-02-23","close":102.3984},{"date":"2024-02-26","close":102.4272},{"date":"2024-02-27","close":103.2919},{"date":"2024-02-28","close":102.6193},{"date":"2024-02-29","close":103.1382},{"date":"2024-03-01","close":103.6666},{"date":"2024-03-04","close":103.1382},{"date":"2024-03-05","close":102.6866},{"date":"2024-03-06","close":103.0517},{"date":"2024-03-07","close":103.8587},{"date":"2024-03-08","close":103.7723},{"date":"2024-03-11","close":103.3015},{"date":"2024-03-12","close":103.0229},{"date":"2024-03-13","close":103.1093},{"date":"2024-03-14","close":101.5337},{"date":"2024-03-15","close":101.9084},{"date":"2024-03-18","close":101.5817},{"date":"2024-03-19","close":102.2831},{"date":"2024-03-20","close":103.974},{"date":"2024-03-21","close":105.1844},{"date":"2024-03-22","close":103.8545},{"date":"2024-03-25","close":103.6329},{"date":"2024-03-26","close":103.4787},{"date":"2024-03-27","close":105.9649},{"date":"2024-03-28","close":106.5046},{"date":"2024-04-01","close":105.4157},{"date":"2024-04-02","close":103.5751},{"date":"2024-04-03","close":104.24},{"date":"2024-04-04","close":103.3631},{"date":"2024-04-05","close":103.71},{"date":"2024-04-08","close":104.4616},{"date":"2024-04-09","close":104.9435},{"date":"2024-04-10","close":101.8212},{"date":"2024-04-11","close":102.2548},{"date":"2024-04-12","close":100.713},{"date":"2024-04-15","close":99.7782},{"date":"2024-04-16","close":99.2386},{"date":"2024-04-17","close":98.4194},{"date":"2024-04-18","close":98.6218},{"date":"2024-04-19","close":99.4698},{"date":"2024-04-22","close":100.3275},{"date":"2024-04-23","close":102.1103},{"date":"2024-04-24","close":101.8694},{"date":"2024-04-25","close":101.0503},{"date":"2024-04-26","close":101.8116},{"date":"2024-04-29","close":102.5439},{"date":"2024-04-30","close":100.5973},{"date":"2024-05-01","close":100.9346},{"date":"2024-05-02","close":102.4669},{"date":"2024-05-03","close":103.2378},{"date":"2024-05-06","close":104.3267},{"date":"2024-05-07","close":104.6736},{"date":"2024-05-08","close":104.3267},{"date":"2024-05-09","close":105.5795},{"date":"2024-05-10","close":105.0206},{"date":"2024-05-13","close":105.3386},{"date":"2024-05-14","close":106.389},{"date":"2024-05-15","close":106.8515},{"date":"2024-05-16","close":106.3986},{"date":"2024-05-17","close":106.3793},{"date":"2024-05-20","close":106.2155},{"date":"2024-05-21","close":106.1577},{"date":"2024-05-22","close":105.4157},{"date":"2024-05-23","close":103.8931},{"date":"2024-05-24","close":104.8664},{"date":"2024-05-28","close":104.4809},{"date":"2024-05-29","close":103.2089},{"date":"2024-05-30","close":104.4713},{"date":"2024-05-31","close":105.6662},{"date":"2024-06-03","close":105.2904},{"date":"2024-06-04","close":103.71},{"date":"2024-06-05","close":104.8567},{"date":"2024-06-06","close":104.1244},{"date":"2024-06-07","close":103.045},{"date":"2024-06-10","close":102.5825},{"date":"2024-06-11","close":102.1821},{"date":"2024-06-12","close":103.7876},{"date":"2024-06-13","close":102.772},{"date":"2024-06-14","close":101.2439},{"date":"2024-06-17","close":102.2014},{"date":"2024-06-18","close":102.2304},{"date":"2024-06-20","close":101.8339},{"date":"2024-06-21","close":101.979},{"date":"2024-06-24","close":102.6753},{"date":"2024-06-25","close":101.7952},{"date":"2024-06-26","close":101.8436},{"date":"2024-06-27","close":102.3272},{"date":"2024-06-28","close":103.1589},{"date":"2024-07-01","close":102.3562},{"date":"2024-07-02","close":102.8978},{"date":"2024-07-03","close":102.8494},{"date":"2024-07-05","close":102.066},{"date":"2024-07-08","close":102.7334},{"date":"2024-07-09","close":102.0757},{"date":"2024-07-10","close":103.1686},{"date":"2024-07-11","close":106.6118},{"date":"2024-07-12","close":107.6369},{"date":"2024-07-15","close":109.1071},{"date":"2024-07-16","close":112.9951},{"date":"2024-07-17","close":112.4728},{"date":"2024-07-18","close":110.7416},{"date":"2024-07-19","close":109.9775},{"date":"2024-07-22","close":111.583},{"date":"2024-07-23","close":112.4535},{"date":"2024-07-24","close":110.3837},{"date":"2024-07-25","close":111.7861},{"date":"2024-07-26","close":113.8752},{"date":"2024-07-29","close":113.1498},{"date":"2024-07-30","close":113.7882},{"date":"2024-07-31","close":114.4555},{"date":"2024-08-01","close":111.2445},{"date":"2024-08-02","close":107.4532},{"date":"2024-08-05","close":104.1358},{"date":"2024-08-06","close":105.3351},{"date":"2024-08-07","close":104.3195},{"date":"2024-08-08","close":106.6698},{"date":"2024-08-09","close":106.4667},{"date":"2024-08-12","close":105.1706},{"date":"2024-08-13","close":106.9696},{"date":"2024-08-14","close":106.457},{"date":"2024-08-15","close":108.962},{"date":"2024-08-16","close":109.2811},{"date":"2024-08-19","close":110.2},{"date":"2024-08-20","close":108.933},{"date":"2024-08-21","close":110.1903},{"date":"2024-08-22","close":109.3585},{"date":"2024-08-23","close":112.6276},{"date":"2024-08-26","close":112.5889},{"date":"2024-08-27","close":111.8925},{"date":"2024-08-28","close":111.5443},{"date":"2024-08-29","close":112.1246},{"date":"2024-08-30","close":112.6759},{"date":"2024-09-03","close":109.4552},{"date":"2024-09-04","close":109.1844},{"date":"2024-09-05","close":108.7202},{"date":"2024-09-06","close":106.8535},{"date":"2024-09-09","close":106.5924},{"date":"2024-09-10","close":106.2345},{"date":"2024-09-11","close":106.428},{"date":"2024-09-12","close":107.7917},{"date":"2024-09-13","close":110.5965},{"date":"2024-09-16","close":111.0511},{"date":"2024-09-17","close":111.9119},{"date":"2024-09-18","close":112.0569},{"date":"2024-09-19","close":114.2428},{"date":"2024-09-20","close":113.1112},{"date":"2024-09-23","close":113.1015},{"date":"2024-09-24","close":113.1305},{"date":"2024-09-25","close":111.6685},{"date":"2024-09-26","close":112.3873},{"date":"2024-09-27","close":113.2325},{"date":"2024-09-30","close":113.6211},{"date":"2024-10-01","close":112.1542},{"date":"2024-10-02","close":111.6393},{"date":"2024-10-03","close":110.8039},{"date":"2024-10-04","close":112.4748},{"date":"2024-10-07","close":111.4062},{"date":"2024-10-08","close":111.2799},{"date":"2024-10-09","close":111.5907},{"date":"2024-10-10","close":110.833},{"date":"2024-10-11","close":112.8828},{"date":"2024-10-14","close":113.6502},{"date":"2024-10-15","close":113.7959},{"date":"2024-10-16","close":115.3308},{"date":"2024-10-17","close":115.1365},{"date":"2024-10-18","close":114.7771},{"date":"2024-10-21","close":112.7565},{"date":"2024-10-22","close":112.0959},{"date":"2024-10-23","close":111.3867},{"date":"2024-10-24","close":111.6976},{"date":"2024-10-25","close":111.2022},{"date":"2024-10-28","close":112.8828},{"date":"2024-10-29","close":112.3679},{"date":"2024-10-30","close":112.5039},{"date":"2024-10-31","close":110.6679},{"date":"2024-11-01","close":111.0273},{"date":"2024-11-04","close":111.717},{"date":"2024-11-05","close":114.0194},{"date":"2024-11-06","close":120.8487},{"date":"2024-11-07","close":120.0035},{"date":"2024-11-08","close":120.703},{"date":"2024-11-11","close":122.6556},{"date":"2024-11-12","close":120.771},{"date":"2024-11-13","close":119.751},{"date":"2024-11-14","close":118.2063},{"date":"2024-11-15","close":117.0892},{"date":"2024-11-18","close":117.1475},{"date":"2024-11-19","close":117.4097},{"date":"2024-11-20","close":117.5652},{"date":"2024-11-21","close":119.4692},{"date":"2024-11-22","close":121.4801},{"date":"2024-11-25","close":123.7436},{"date":"2024-11-26","close":122.5487},{"date":"2024-11-27","close":122.6167},{"date":"2024-11-29","close":122.9179},{"date":"2024-12-02","close":123.2093},{"date":"2024-12-03","close":122.2962},{"date":"2024-12-04","close":122.7236},{"date":"2024-12-05","close":120.9556},{"date":"2024-12-06","close":120.9653},{"date":"2024-12-09","close":120.8195},{"date":"2024-12-10","close":120.3921},{"date":"2024-12-11","close":121.111},{"date":"2024-12-12","close":120.1395},{"date":"2024-12-13","close":119.3235},{"date":"2024-12-16","close":119.751},{"date":"2024-12-17","close":118.0625},{"date":"2024-12-18","close":113.258},{"date":"2024-12-19","close":112.8462},{"date":"2024-12-20","close":113.5718},{"date":"2024-12-23","close":113.3757},{"date":"2024-12-24","close":114.3268},{"date":"2024-12-26","close":115.1014},{"date":"2024-12-27","close":113.5424},{"date":"2024-12-30","close":112.7286},{"date":"2024-12-31","close":112.9737},{"date":"2025-01-02","close":112.7286},{"date":"2025-01-03","close":113.964},{"date":"2025-01-06","close":113.9542},{"date":"2025-01-07","close":113.111},{"date":"2025-01-08","close":113.1404},{"date":"2025-01-10","close":110.8754},{"date":"2025-01-13","close":111.3265},{"date":"2025-01-14","close":112.8462},{"date":"2025-01-15","close":114.7484},{"date":"2025-01-16","close":115.0818},{"date":"2025-01-17","close":115.6897},{"date":"2025-01-21","close":117.6213},{"date":"2025-01-22","close":116.6016},{"date":"2025-01-23","close":116.9938},{"date":"2025-01-24","close":116.7486},{"date":"2025-01-27","close":116.4545},{"date":"2025-01-28","close":116.3858},{"date":"2025-01-29","close":116.0133},{"date":"2025-01-30","close":117.1114},{"date":"2025-01-31","close":116.1309},{"date":"2025-02-03","close":114.5915},{"date":"2025-02-04","close":115.876},{"date":"2025-02-05","close":116.9153},{"date":"2025-02-06","close":116.4937},{"date":"2025-02-07","close":114.8661},{"date":"2025-02-10","close":114.9935},{"date":"2025-02-11","close":114.7876},{"date":"2025-02-12","close":113.3463},{"date":"2025-02-13","close":114.8955},{"date":"2025-02-14","close":114.8072},{"date":"2025-02-18","close":115.523},{"date":"2025-02-19","close":115.0818},{"date":"2025-02-20","close":113.7777},{"date":"2025-02-21","close":110.7578},{"date":"2025-02-24","close":110.3459},{"date":"2025-02-25","close":110.4538},{"date":"2025-02-26","close":110.2283},{"date":"2025-02-27","close":108.6791},{"date":"2025-02-28","close":109.6106},{"date":"2025-03-03","close":107.0613},{"date":"2025-03-04","close":105.4336},{"date":"2025-03-05","close":106.5318},{"date":"2025-03-06","close":105.1689},{"date":"2025-03-07","close":105.7082},{"date":"2025-03-10","close":103.2275},{"date":"2025-03-11","close":102.6588},{"date":"2025-03-12","close":102.2078},{"date":"2025-03-13","close":100.4919},{"date":"2025-03-14","close":102.9529},{"date":"2025-03-17","close":104.0511},{"date":"2025-03-18","close":103.405},{"date":"2025-03-19","close":104.8015},{"date":"2025-03-20","close":104.2999},{"date":"2025-03-21","close":103.6311},{"date":"2025-03-24","close":106.2276},{"date":"2025-03-25","close":105.5883},{"date":"2025-03-26","close":105.0277},{"date":"2025-03-27","close":104.5556},{"date":"2025-03-28","close":102.2936},{"date":"2025-03-31","close":102.8444},{"date":"2025-04-01","close":103.0706},{"date":"2025-04-02","close":104.595},{"date":"2025-04-03","close":97.2679},{"date":"2025-04-04","close":93.0684},{"date":"2025-04-07","close":91.7898},{"date":"2025-04-08","close":89.0656},{"date":"2025-04-09","close":96.9335},{"date":"2025-04-10","close":92.6652},{"date":"2025-04-11","close":93.8355},{"date":"2025-04-14","close":94.8682},{"date":"2025-04-15","close":94.642},{"date":"2025-04-16","close":93.7077},{"date":"2025-04-17","close":94.7108},{"date":"2025-04-21","close":92.8225},{"date":"2025-04-22","close":95.0649},{"date":"2025-04-23","close":96.2746},{"date":"2025-04-24","close":98.2318},{"date":"2025-04-25","close":98.1924},{"date":"2025-04-28","close":98.5366},{"date":"2025-04-29","close":99.1759},{"date":"2025-04-30","close":98.4776},{"date":"2025-05-01","close":99.0874},{"date":"2025-05-02","close":101.3298},{"date":"2025-05-05","close":100.602},{"date":"2025-05-06","close":99.9725},{"date":"2025-05-07","close":100.1102},{"date":"2025-05-08","close":101.9395},{"date":"2025-05-09","close":101.91},{"date":"2025-05-12","close":105.7457},{"date":"2025-05-13","close":106.2374},{"date":"2025-05-14","close":105.1556},{"date":"2025-05-15","close":105.8834},{"date":"2025-05-16","close":106.6997},{"date":"2025-05-19","close":106.0112},{"date":"2025-05-20","close":105.8342},{"date":"2025-05-21","close":102.9132},{"date":"2025-05-22","close":102.8149},{"date":"2025-05-23","close":102.2739},{"date":"2025-05-27","close":104.8704},{"date":"2025-05-28","close":103.6115},{"date":"2025-05-29","close":104.0934},{"date":"2025-05-30","close":103.6311},{"date":"2025-06-02","close":103.2771},{"date":"2025-06-03","close":104.9392},{"date":"2025-06-04","close":104.6638},{"date":"2025-06-05","close":104.6343},{"date":"2025-06-06","close":105.8932},{"date":"2025-06-09","close":107.0242},{"date":"2025-06-10","close":107.6733},{"date":"2025-06-11","close":107.0242},{"date":"2025-06-12","close":106.6112},{"date":"2025-06-13","close":104.5458},{"date":"2025-06-16","close":105.6},{"date":"2025-06-17","close":104.4846},{"date":"2025-06-18","close":104.9189},{"date":"2025-06-20","close":104.7709},{"date":"2025-06-23","close":106.1725},{"date":"2025-06-24","close":107.2386},{"date":"2025-06-25","close":106.1725},{"date":"2025-06-26","close":107.7519},{"date":"2025-06-27","close":108.0777},{"date":"2025-06-30","close":107.8802},{"date":"2025-07-01","close":109.5287},{"date":"2025-07-02","close":111.0192},{"date":"2025-07-03","close":111.6214},{"date":"2025-07-07","close":109.7261},{"date":"2025-07-08","close":110.575},{"date":"2025-07-09","close":111.493},{"date":"2025-07-10","close":112.5986},{"date":"2025-07-11","close":111.3647},{"date":"2025-07-14","close":111.6608},{"date":"2025-07-15","close":109.3905},{"date":"2025-07-16","close":110.1209},{"date":"2025-07-17","close":111.4141},{"date":"2025-07-18","close":110.427},{"date":"2025-07-21","close":110.1703},{"date":"2025-07-22","close":111.3746},{"date":"2025-07-23","close":112.6775},{"date":"2025-07-24","close":110.8712},{"date":"2025-07-25","close":111.4535},{"date":"2025-07-28","close":111.345},{"date":"2025-07-29","close":110.8985},{"date":"2025-07-30","close":110.1187},{"date":"2025-07-31","close":108.8553},{"date":"2025-08-01","close":107.0588},{"date":"2025-08-04","close":108.8651},{"date":"2025-08-05","close":109.3883},{"date":"2025-08-06","close":109.3784},{"date":"2025-08-07","close":109.1613},{"date":"2025-08-08","close":109.4574},{"date":"2025-08-11","close":109.3883},{"date":"2025-08-12","close":112.9023},{"date":"2025-08-13","close":115.291},{"date":"2025-08-14","close":113.6623},{"date":"2025-08-15","close":112.9615},{"date":"2025-08-18","close":113.1293},{"date":"2025-08-19","close":113.2675},{"date":"2025-08-20","close":112.7345},{"date":"2025-08-21","close":112.6456},{"date":"2025-08-22","close":116.9691},{"date":"2025-08-25","close":115.8635},{"date":"2025-08-26","close":116.2584},{"date":"2025-08-27","close":117.2257},{"date":"2025-08-28","close":116.9987},{"date":"2025-08-29","close":116.515},{"date":"2025-09-02","close":115.6365},{"date":"2025-09-03","close":115.4983},{"date":"2025-09-04","close":117.2257},{"date":"2025-09-05","close":117.5909},{"date":"2025-09-08","close":117.4132},{"date":"2025-09-09","close":116.3867},{"date":"2025-09-10","close":116.1004},{"date":"2025-09-11","close":118.5484},{"date":"2025-09-12","close":116.9296},{"date":"2025-09-15","close":117.0382},{"date":"2025-09-16","close":116.8942},{"date":"2025-09-17","close":116.8645},{"date":"2025-09-18","close":119.5198},{"date":"2025-09-19","close":118.1624},{"date":"2025-09-22","close":118.4696},{"date":"2025-09-23","close":118.2318},{"date":"2025-09-24","close":117.2509},{"date":"2025-09-25","close":116.2304},{"date":"2025-09-26","close":117.3797},{"date":"2025-09-29","close":117.4887},{"date":"2025-09-30","close":117.7364},{"date":"2025-10-01","close":118.0832},{"date":"2025-10-02","close":118.4398},{"date":"2025-10-03","close":118.9749},{"date":"2025-10-06","close":118.6677},{"date":"2025-10-07","close":117.1518},{"date":"2025-10-08","close":118.2219},{"date":"2025-10-09","close":116.8645},{"date":"2025-10-10","close":113.2184},{"date":"2025-10-13","close":115.5071},{"date":"2025-10-14","close":117.2608},{"date":"2025-10-15","close":118.2516},{"date":"2025-10-16","close":116.706},{"date":"2025-10-17","close":116.5078},{"date":"2025-10-20","close":118.3507},{"date":"2025-10-21","close":118.6875},{"date":"2025-10-22","close":117.8156},{"date":"2025-10-23","close":118.9848},{"date":"2025-10-24","close":120.0251},{"date":"2025-10-27","close":120.035},{"date":"2025-10-28","close":119.3415},{"date":"2025-10-29","close":117.7958},{"date":"2025-10-30","close":116.5177},{"date":"2025-10-31","close":116.7159},{"date":"2025-11-03","close":116.9537},{"date":"2025-11-04","close":115.5269},{"date":"2025-11-05","close":117.459},{"date":"2025-11-06","close":115.8638},{"date":"2025-11-07","close":116.8645},{"date":"2025-11-10","close":118.0138},{"date":"2025-11-11","close":118.4894},{"date":"2025-11-12","close":118.4002},{"date":"2025-11-13","close":115.8737},{"date":"2025-11-14","close":115.7746},{"date":"2025-11-17","close":113.2481},{"date":"2025-11-18","close":113.1589},{"date":"2025-11-19","close":113.0301},{"date":"2025-11-20","close":111.0188},{"date":"2025-11-21","close":114.5163},{"date":"2025-11-24","close":116.0124},{"date":"2025-11-25","close":119.0046},{"date":"2025-11-26","close":119.6684},{"date":"2025-11-28","close":119.7576},{"date":"2025-12-01","close":119.1136},{"date":"2025-12-02","close":119.1631},{"date":"2025-12-03","close":120.8178},{"date":"2025-12-04","close":120.7187},{"date":"2025-12-05","close":120.5106},{"date":"2025-12-08","close":120.0152},{"date":"2025-12-09","close":120.5701},{"date":"2025-12-10","close":122.948},{"date":"2025-12-11","close":124.3054},{"date":"2025-12-12","close":122.9777},{"date":"2025-12-15","close":122.5814},{"date":"2025-12-16","close":121.6814},{"date":"2025-12-17","close":121.323},{"date":"2025-12-18","close":121.5719},{"date":"2025-12-19","close":121.8208},{"date":"2025-12-22","close":122.7366},{"date":"2025-12-23","close":122.1791},{"date":"2025-12-24","close":122.5773},{"date":"2025-12-26","close":122.5673},{"date":"2025-12-29","close":121.9701},{"date":"2025-12-30","close":121.1339},{"date":"2025-12-31","close":119.6308},{"date":"2026-01-02","close":120.8154},{"date":"2026-01-05","close":122.3284},{"date":"2026-01-06","close":124.1501},{"date":"2026-01-07","close":123.1546},{"date":"2026-01-08","close":124.8966},{"date":"2026-01-09","close":125.8423},{"date":"2026-01-12","close":125.9618},{"date":"2026-01-13","close":125.9418},{"date":"2026-01-14","close":126.6586},{"date":"2026-01-15","close":128.4702},{"date":"2026-01-16","close":128.0322},{"date":"2026-01-20","close":126.2405},{"date":"2026-01-21","close":129.5254},{"date":"2026-01-22","close":129.834},{"date":"2026-01-23","close":127.5047},{"date":"2026-01-26","close":127.5544},{"date":"2026-01-27","close":127.0766},{"date":"2026-01-28","close":126.4794},{"date":"2026-01-29","close":127.2757},{"date":"2026-01-30","close":126.4495},{"date":"2026-02-02","close":127.7635},{"date":"2026-02-03","close":127.654},{"date":"2026-02-04","close":128.749},{"date":"2026-02-05","close":127.8431},{"date":"2026-02-06","close":131.3669},{"date":"2026-02-09","close":131.3868},{"date":"2026-02-10","close":131.4665},{"date":"2026-02-11","close":131.2176},{"date":"2026-02-12","close":128.8087},{"date":"2026-02-13","close":130.3516},{"date":"2026-02-17","close":130.2122},{"date":"2026-02-18","close":130.5805},{"date":"2026-02-19","close":130.3317},{"date":"2026-02-20","close":131.0285},{"date":"2026-02-23","close":128.4006},{"date":"2026-02-24","close":129.5851},{"date":"2026-02-25","close":130.0629},{"date":"2026-02-26","close":130.7896},{"date":"2026-02-27","close":129.1073},{"date":"2026-03-02","close":129.9833},{"date":"2026-03-03","close":128.6096},{"date":"2026-03-04","close":129.3164},{"date":"2026-03-05","close":127.0766},{"date":"2026-03-06","close":124.2197},{"date":"2026-03-09","close":124.7971},{"date":"2026-03-10","close":124.2197},{"date":"2026-03-11","close":123.951},{"date":"2026-03-12","close":121.6416},{"date":"2026-03-13","close":121.4923},{"date":"2026-03-16","close":122.3882},{"date":"2026-03-17","close":123.457},{"date":"2026-03-18","close":121.8619},{"date":"2026-03-19","close":122.4002},{"date":"2026-03-20","close":120.0473},{"date":"2026-03-23","close":122.5199},{"date":"2026-03-24","close":123.3972},{"date":"2026-03-25","close":124.7033},{"date":"2026-03-26","close":123.2975},{"date":"2026-03-27","close":121.3833},{"date":"2026-03-30","close":120.506},{"date":"2026-03-31","close":123.9356},{"date":"2026-04-01","close":124.5438},{"date":"2026-04-02","close":125.0522},{"date":"2026-04-06","close":125.7302},{"date":"2026-04-07","close":126.1389},{"date":"2026-04-08","close":129.439},{"date":"2026-04-09","close":130.3562},{"date":"2026-04-10","close":129.7979},{"date":"2026-04-13","close":131.413},{"date":"2026-04-14","close":132.0311},{"date":"2026-04-15","close":131.8617},{"date":"2026-04-16","close":132.2904},{"date":"2026-04-17","close":134.9822},{"date":"2026-04-20","close":135.7399},{"date":"2026-04-21","close":134.6732},{"date":"2026-04-22","close":135.2115},{"date":"2026-04-23","close":135.1617},{"date":"2026-04-24","close":135.8895},{"date":"2026-04-27","close":136.1487},{"date":"2026-04-28","close":135.381},{"date":"2026-04-29","close":134.3242},{"date":"2026-04-30","close":136.6871},{"date":"2026-05-01","close":137.0261},{"date":"2026-05-04","close":135.7599},{"date":"2026-05-05","close":137.694},{"date":"2026-05-06","close":138.5116},{"date":"2026-05-07","close":137.2255},{"date":"2026-05-08","close":137.9333},{"date":"2026-05-11","close":136.9363},{"date":"2026-05-12","close":135.381},{"date":"2026-05-13","close":134.8726},{"date":"2026-05-14","close":135.73},{"date":"2026-05-15","close":133.5266},{"date":"2026-05-18","close":133.9952},{"date":"2026-05-19","close":132.7589},{"date":"2026-05-20","close":135.4508},{"date":"2026-05-21","close":135.8596},{"date":"2026-05-22","close":136.9862},{"date":"2026-05-26","close":139.1696},{"date":"2026-05-27","close":139.1995},{"date":"2026-05-28","close":139.2992},{"date":"2026-05-29","close":138.2424},{"date":"2026-06-01","close":138.043},{"date":"2026-06-02","close":139.2693},{"date":"2026-06-03","close":138.033},{"date":"2026-06-04","close":139.8376},{"date":"2026-06-05","close":137.2653},{"date":"2026-06-08","close":138.1626},{"date":"2026-06-09","close":139.4687},{"date":"2026-06-10","close":138.4817},{"date":"2026-06-11","close":141.8614},{"date":"2026-06-12","close":143.2373},{"date":"2026-06-15","close":143.39},{"date":"2026-06-16","close":142.62},{"date":"2026-06-17","close":140.67},{"date":"2026-06-18","close":143.21},{"date":"2026-06-22","close":143.26},{"date":"2026-06-23","close":142.77},{"date":"2026-06-24","close":144.42},{"date":"2026-06-25","close":146.27},{"date":"2026-06-26","close":147.41},{"date":"2026-06-29","close":147.36},{"date":"2026-06-30","close":148.31},{"date":"2026-07-01","close":147.54},{"date":"2026-07-02","close":146.48},{"date":"2026-07-06","close":146.81},{"date":"2026-07-07","close":145.39},{"date":"2026-07-08","close":143.69},{"date":"2026-07-09","close":145.47},{"date":"2026-07-10","close":145.56},{"date":"2026-07-13","close":144.99},{"date":"2026-07-14","close":145.38},{"date":"2026-07-15","close":146.16},{"date":"2026-07-16","close":147.16},{"date":"2026-07-17","close":146.02},{"date":"2026-07-20","close":145.1},{"date":"2026-07-21","close":146.57},{"date":"2026-07-22","close":145.78},{"date":"2026-07-23","close":144.88},{"date":"2026-07-24","close":144.86},{"date":"2026-07-27","close":145.51},{"date":"2026-07-28","close":146.31},{"date":"2026-07-29","close":144.32},{"date":"2026-07-30","close":145.5},{"date":"2026-07-31","close":145.46},{"date":"2026-08-03","close":147.86},{"date":"2026-08-04","close":150.41},{"date":"2026-08-05","close":148.94},{"date":"2026-08-06","close":147.82},{"date":"2026-08-07","close":148.93},{"date":"2026-08-10","close":148.06},{"date":"2026-08-11","close":148.41},{"date":"2026-08-12","close":149.04},{"date":"2026-08-13","close":149.72},{"date":"2026-08-14","close":150.44},{"date":"2026-08-17","close":149.83},{"date":"2026-08-18","close":147.69},{"date":"2026-08-19","close":147.92},{"date":"2026-08-20","close":146.37},{"date":"2026-08-21","close":147.31},{"date":"2026-08-24","close":146.77},{"date":"2026-08-25","close":146.7},{"date":"2026-08-26","close":146.77},{"date":"2026-08-27","close":146.78},{"date":"2026-08-28","close":145.58},{"date":"2026-08-31","close":144.52},{"date":"2026-09-01","close":142.92},{"date":"2026-09-02","close":144.31},{"date":"2026-09-03","close":144.8},{"date":"2026-09-04","close":145.34},{"date":"2026-09-08","close":144.25},{"date":"2026-09-09","close":142.7},{"date":"2026-09-10","close":141.44},{"date":"2026-09-11","close":142.19},{"date":"2026-09-14","close":141.26},{"date":"2026-09-15","close":140.05},{"date":"2026-09-16","close":139.46},{"date":"2026-09-17","close":139.5},{"date":"2026-09-18","close":138.9},{"date":"2026-09-21","close":139.24},{"date":"2026-09-22","close":139.7},{"date":"2026-09-23","close":138.14},{"date":"2026-09-24","close":137.78},{"date":"2026-09-25","close":138.29},{"date":"2026-09-28","close":137.37},{"date":"2026-09-29","close":136.91},{"date":"2026-09-30","close":136.04},{"date":"2026-10-01","close":136.97},{"date":"2026-10-02","close":138.52},{"date":"2026-10-05","close":139.02},{"date":"2026-10-06","close":138.85},{"date":"2026-10-07","close":137.08},{"date":"2026-10-08","close":137.31},{"date":"2026-10-09","close":137.55},{"date":"2026-10-12","close":137.47},{"date":"2026-10-13","close":137.6},{"date":"2026-10-14","close":135.41},{"date":"2026-10-15","close":137.19},{"date":"2026-10-16","close":135.91},{"date":"2026-10-19","close":135.82},{"date":"2026-10-20","close":137.66},{"date":"2026-10-21","close":137.78},{"date":"2026-10-22","close":138.66}],"chart_data":[{"date":"2024-10-23","open":111.68,"high":112.05,"low":110.51,"close":111.39,"volume":2532035,"rsi_14":52.35,"sma_20":115.97,"sma_60":114.15,"sma_120":111.71},{"date":"2024-10-24","open":111.79,"high":112.05,"low":111.01,"close":111.7,"volume":2965637,"rsi_14":46.47,"sma_20":115.94,"sma_60":114.09,"sma_120":111.78},{"date":"2024-10-25","open":112.51,"high":112.73,"low":111.0,"close":111.2,"volume":2472674,"rsi_14":49.02,"sma_20":115.83,"sma_60":114.08,"sma_120":111.83},{"date":"2024-10-28","open":111.98,"high":113.22,"low":111.97,"close":112.88,"volume":1852837,"rsi_14":56.68,"sma_20":115.79,"sma_60":114.17,"sma_120":111.89},{"date":"2024-10-29","open":111.79,"high":112.45,"low":111.52,"close":112.37,"volume":2635361,"rsi_14":53.18,"sma_20":115.81,"sma_60":114.3,"sma_120":111.95},{"date":"2024-10-30","open":112.11,"high":114.04,"low":112.11,"close":112.5,"volume":3674678,"rsi_14":57.21,"sma_20":115.85,"sma_60":114.42,"sma_120":112.0},{"date":"2024-10-31","open":112.29,"high":112.68,"low":110.65,"close":110.67,"volume":3061765,"rsi_14":40.26,"sma_20":115.84,"sma_60":114.52,"sma_120":112.05},{"date":"2024-11-01","open":111.47,"high":112.12,"low":110.81,"close":111.03,"volume":3325266,"rsi_14":38.03,"sma_20":115.77,"sma_60":114.58,"sma_120":112.09},{"date":"2024-11-04","open":110.88,"high":112.45,"low":110.72,"close":111.72,"volume":2654391,"rsi_14":40.96,"sma_20":115.78,"sma_60":114.66,"sma_120":112.13},{"date":"2024-11-05","open":111.5,"high":114.02,"low":111.32,"close":114.02,"volume":2090251,"rsi_14":44.66,"sma_20":115.93,"sma_60":114.81,"sma_120":112.18},{"date":"2024-11-06","open":120.19,"high":121.1,"low":118.69,"close":120.85,"volume":7114645,"rsi_14":65.11,"sma_20":116.4,"sma_60":115.04,"sma_120":112.3},{"date":"2024-11-07","open":120.55,"high":121.21,"low":119.59,"close":120.0,"volume":5040164,"rsi_14":63.48,"sma_20":116.87,"sma_60":115.26,"sma_120":112.41},{"date":"2024-11-08","open":120.29,"high":121.08,"low":119.81,"close":120.7,"volume":5808185,"rsi_14":71.99,"sma_20":117.28,"sma_60":115.46,"sma_120":112.52},{"date":"2024-11-11","open":122.08,"high":123.11,"low":121.93,"close":122.66,"volume":4364307,"rsi_14":77.27,"sma_20":117.74,"sma_60":115.68,"sma_120":112.66},{"date":"2024-11-12","open":121.92,"high":122.72,"low":120.37,"close":120.77,"volume":4386766,"rsi_14":72.85,"sma_20":118.1,"sma_60":115.85,"sma_120":112.78},{"date":"2024-11-13","open":121.47,"high":121.86,"low":119.61,"close":119.75,"volume":5180391,"rsi_14":68.95,"sma_20":118.33,"sma_60":116.03,"sma_120":112.91},{"date":"2024-11-14","open":119.97,"high":120.53,"low":117.82,"close":118.21,"volume":2868145,"rsi_14":65.71,"sma_20":118.48,"sma_60":116.16,"sma_120":113.02},{"date":"2024-11-15","open":118.43,"high":118.59,"low":116.72,"close":117.09,"volume":3511670,"rsi_14":59.68,"sma_20":118.6,"sma_60":116.28,"sma_120":113.12},{"date":"2024-11-18","open":117.15,"high":117.96,"low":116.92,"close":117.15,"volume":3288459,"rsi_14":61.23,"sma_20":118.83,"sma_60":116.35,"sma_120":113.23},{"date":"2024-11-19","open":115.73,"high":117.5,"low":115.68,"close":117.41,"volume":3857010,"rsi_14":61.46,"sma_20":119.1,"sma_60":116.42,"sma_120":113.33},{"date":"2024-11-20","open":117.13,"high":117.57,"low":116.27,"close":117.57,"volume":3135949,"rsi_14":67.49,"sma_20":119.42,"sma_60":116.51,"sma_120":113.43},{"date":"2024-11-21","open":118.08,"high":119.84,"low":117.85,"close":119.47,"volume":3651209,"rsi_14":69.85,"sma_20":119.82,"sma_60":116.64,"sma_120":113.54},{"date":"2024-11-22","open":119.98,"high":121.78,"low":119.75,"close":121.48,"volume":3142036,"rsi_14":71.61,"sma_20":120.35,"sma_60":116.79,"sma_120":113.69},{"date":"2024-11-25","open":122.89,"high":124.94,"low":122.71,"close":123.74,"volume":5004781,"rsi_14":71.56,"sma_20":120.91,"sma_60":116.97,"sma_120":113.84},{"date":"2024-11-26","open":123.02,"high":123.21,"low":121.9,"close":122.55,"volume":4767918,"rsi_14":55.03,"sma_20":121.43,"sma_60":117.19,"sma_120":113.99},{"date":"2024-11-27","open":123.21,"high":124.22,"low":122.51,"close":122.62,"volume":2964498,"rsi_14":58.1,"sma_20":121.95,"sma_60":117.41,"sma_120":114.15},{"date":"2024-11-29","open":123.38,"high":123.86,"low":122.7,"close":122.92,"volume":1940305,"rsi_14":57.04,"sma_20":122.58,"sma_60":117.65,"sma_120":114.32},{"date":"2024-12-02","open":122.94,"high":123.56,"low":121.98,"close":123.21,"volume":6416321,"rsi_14":51.97,"sma_20":123.21,"sma_60":117.92,"sma_120":114.5},{"date":"2024-12-03","open":123.09,"high":123.44,"low":121.93,"close":122.3,"volume":3030589,"rsi_14":55.82,"sma_20":123.76,"sma_60":118.18,"sma_120":114.65},{"date":"2024-12-04","open":122.31,"high":122.97,"low":121.83,"close":122.72,"volume":4264682,"rsi_14":61.88,"sma_20":124.2,"sma_60":118.46,"sma_120":114.82},{"date":"2024-12-05","open":122.34,"high":122.57,"low":120.84,"close":120.96,"volume":2987269,"rsi_14":60.79,"sma_20":124.21,"sma_60":118.7,"sma_120":114.99},{"date":"2024-12-06","open":121.78,"high":121.91,"low":120.58,"close":120.97,"volume":3519701,"rsi_14":66.67,"sma_20":124.26,"sma_60":118.92,"sma_120":115.14},{"date":"2024-12-09","open":121.57,"high":122.37,"low":120.75,"close":120.82,"volume":2767327,"rsi_14":65.67,"sma_20":124.26,"sma_60":119.08,"sma_120":115.3},{"date":"2024-12-10","open":120.97,"high":121.35,"low":119.77,"close":120.39,"volume":3667585,"rsi_14":62.55,"sma_20":124.15,"sma_60":119.23,"sma_120":115.45},{"date":"2024-12-11","open":121.47,"high":121.77,"low":120.63,"close":121.11,"volume":3558538,"rsi_14":64.25,"sma_20":124.17,"sma_60":119.38,"sma_120":115.61},{"date":"2024-12-12","open":120.84,"high":121.13,"low":120.02,"close":120.14,"volume":2990293,"rsi_14":52.91,"sma_20":124.19,"sma_60":119.51,"sma_120":115.76},{"date":"2024-12-13","open":120.11,"high":120.18,"low":118.63,"close":119.32,"volume":2926430,"rsi_14":39.55,"sma_20":124.24,"sma_60":119.59,"sma_120":115.91},{"date":"2024-12-16","open":119.04,"high":120.25,"low":118.81,"close":119.75,"volume":4468937,"rsi_14":26.46,"sma_20":124.38,"sma_60":119.7,"sma_120":116.06},{"date":"2024-12-17","open":119.1,"high":119.51,"low":117.91,"close":118.06,"volume":4515317,"rsi_14":22.3,"sma_20":124.37,"sma_60":119.76,"sma_120":116.18},{"date":"2024-12-18","open":118.87,"high":119.07,"low":112.55,"close":113.26,"volume":5754957,"rsi_14":14.75,"sma_20":124.1,"sma_60":119.73,"sma_120":116.25},{"date":"2024-12-19","open":114.13,"high":115.08,"low":112.59,"close":112.85,"volume":6162059,"rsi_14":12.61,"sma_20":123.81,"sma_60":119.73,"sma_120":116.33},{"date":"2024-12-20","open":112.39,"high":114.9,"low":111.9,"close":113.57,"volume":5225470,"rsi_14":15.06,"sma_20":123.45,"sma_60":119.74,"sma_120":116.41},{"date":"2024-12-23","open":113.31,"high":113.68,"low":112.41,"close":113.38,"volume":3856725,"rsi_14":15.8,"sma_20":122.98,"sma_60":119.72,"sma_120":116.48},{"date":"2024-12-24","open":113.49,"high":114.42,"low":112.89,"close":114.33,"volume":1342810,"rsi_14":18.67,"sma_20":122.44,"sma_60":119.71,"sma_120":116.58},{"date":"2024-12-26","open":113.73,"high":115.28,"low":113.3,"close":115.1,"volume":2905634,"rsi_14":25.45,"sma_20":122.0,"sma_60":119.75,"sma_120":116.67},{"date":"2024-12-27","open":114.33,"high":115.0,"low":112.6,"close":113.54,"volume":2962320,"rsi_14":22.89,"sma_20":121.48,"sma_60":119.76,"sma_120":116.76},{"date":"2024-12-30","open":112.69,"high":113.33,"low":111.47,"close":112.73,"volume":5050556,"rsi_14":21.96,"sma_20":120.9,"sma_60":119.78,"sma_120":116.82},{"date":"2024-12-31","open":113.36,"high":114.15,"low":112.68,"close":112.97,"volume":4369887,"rsi_14":23.72,"sma_20":120.32,"sma_60":119.77,"sma_120":116.87},{"date":"2025-01-02","open":113.81,"high":114.52,"low":112.17,"close":112.73,"volume":4150070,"rsi_14":19.84,"sma_20":119.78,"sma_60":119.77,"sma_120":116.9},{"date":"2025-01-03","open":113.16,"high":114.14,"low":112.39,"close":113.96,"volume":4249197,"rsi_14":27.23,"sma_20":119.27,"sma_60":119.8,"sma_120":116.93},{"date":"2025-01-06","open":114.54,"high":115.25,"low":113.74,"close":113.95,"volume":4338771,"rsi_14":28.69,"sma_20":118.86,"sma_60":119.82,"sma_120":116.92},{"date":"2025-01-07","open":114.31,"high":114.79,"low":112.48,"close":113.11,"volume":3894055,"rsi_14":25.17,"sma_20":118.4,"sma_60":119.84,"sma_120":116.91},{"date":"2025-01-08","open":112.45,"high":113.3,"low":111.67,"close":113.14,"volume":3640344,"rsi_14":30.84,"sma_20":117.95,"sma_60":119.83,"sma_120":116.92},{"date":"2025-01-10","open":111.53,"high":111.8,"low":110.16,"close":110.88,"volume":7190212,"rsi_14":38.44,"sma_20":117.41,"sma_60":119.77,"sma_120":116.92},{"date":"2025-01-13","open":109.85,"high":111.4,"low":109.6,"close":111.33,"volume":5558336,"rsi_14":42.65,"sma_20":116.85,"sma_60":119.7,"sma_120":116.9},{"date":"2025-01-14","open":112.04,"high":112.97,"low":111.58,"close":112.85,"volume":4259562,"rsi_14":46.74,"sma_20":116.42,"sma_60":119.64,"sma_120":116.89},{"date":"2025-01-15","open":115.76,"high":115.77,"low":114.19,"close":114.75,"volume":4335190,"rsi_14":55.34,"sma_20":116.13,"sma_60":119.62,"sma_120":116.91},{"date":"2025-01-16","open":114.75,"high":115.42,"low":114.01,"close":115.08,"volume":3487493,"rsi_14":53.09,"sma_20":115.84,"sma_60":119.61,"sma_120":116.93},{"date":"2025-01-17","open":116.2,"high":116.26,"low":115.26,"close":115.69,"volume":3816717,"rsi_14":52.44,"sma_20":115.72,"sma_60":119.64,"sma_120":116.93},{"date":"2025-01-21","open":116.72,"high":117.7,"low":116.63,"close":117.62,"volume":3173895,"rsi_14":66.4,"sma_20":115.94,"sma_60":119.71,"sma_120":116.96},{"date":"2025-01-22","open":117.46,"high":117.46,"low":116.47,"close":116.6,"volume":3603655,"rsi_14":65.32,"sma_20":116.13,"sma_60":119.79,"sma_120":116.97},{"date":"2025-01-23","open":116.22,"high":117.19,"low":115.91,"close":116.99,"volume":4451541,"rsi_14":65.72,"sma_20":116.3,"sma_60":119.86,"sma_120":116.97},{"date":"2025-01-24","open":116.77,"high":117.31,"low":116.34,"close":116.75,"volume":4033032,"rsi_14":65.72,"sma_20":116.48,"sma_60":119.93,"sma_120":117.01},{"date":"2025-01-27","open":116.15,"high":117.63,"low":115.89,"close":116.45,"volume":4742874,"rsi_14":60.51,"sma_20":116.58,"sma_60":119.98,"sma_120":117.07},{"date":"2025-01-28","open":116.41,"high":116.85,"low":115.86,"close":116.39,"volume":2766969,"rsi_14":60.21,"sma_20":116.65,"sma_60":120.03,"sma_120":117.16},{"date":"2025-01-29","open":116.27,"high":117.12,"low":115.31,"close":116.01,"volume":4307996,"rsi_14":62.69,"sma_20":116.78,"sma_60":120.07,"sma_120":117.24},{"date":"2025-01-30","open":116.85,"high":117.91,"low":116.38,"close":117.11,"volume":3129196,"rsi_14":65.88,"sma_20":117.0,"sma_60":120.16,"sma_120":117.34},{"date":"2025-01-31","open":117.28,"high":117.77,"low":115.65,"close":116.13,"volume":3543955,"rsi_14":73.43,"sma_20":117.16,"sma_60":120.23,"sma_120":117.41},{"date":"2025-02-03","open":113.71,"high":115.55,"low":113.17,"close":114.59,"volume":6266976,"rsi_14":63.27,"sma_20":117.26,"sma_60":120.26,"sma_120":117.46},{"date":"2025-02-04","open":114.4,"high":116.02,"low":114.29,"close":115.88,"volume":3358458,"rsi_14":62.55,"sma_20":117.35,"sma_60":120.28,"sma_120":117.54},{"date":"2025-02-05","open":116.5,"high":116.94,"low":115.8,"close":116.92,"volume":2706406,"rsi_14":59.67,"sma_20":117.5,"sma_60":120.19,"sma_120":117.61},{"date":"2025-02-06","open":117.41,"high":117.46,"low":115.75,"close":116.49,"volume":3332804,"rsi_14":56.25,"sma_20":117.68,"sma_60":120.11,"sma_120":117.69},{"date":"2025-02-07","open":116.33,"high":116.44,"low":114.72,"close":114.87,"volume":3971584,"rsi_14":46.66,"sma_20":117.76,"sma_60":119.99,"sma_120":117.72},{"date":"2025-02-10","open":115.37,"high":115.54,"low":114.48,"close":114.99,"volume":2486779,"rsi_14":37.5,"sma_20":117.97,"sma_60":119.84,"sma_120":117.76},{"date":"2025-02-11","open":113.92,"high":115.04,"low":113.92,"close":114.79,"volume":4664396,"rsi_14":40.65,"sma_20":118.15,"sma_60":119.72,"sma_120":117.79},{"date":"2025-02-12","open":113.03,"high":113.83,"low":112.78,"close":113.35,"volume":4269930,"rsi_14":33.03,"sma_20":118.18,"sma_60":119.59,"sma_120":117.81},{"date":"2025-02-13","open":114.15,"high":115.02,"low":113.72,"close":114.9,"volume":2918870,"rsi_14":42.31,"sma_20":118.18,"sma_60":119.52,"sma_120":117.84},{"date":"2025-02-14","open":115.53,"high":115.94,"low":114.57,"close":114.81,"volume":2572744,"rsi_14":43.05,"sma_20":118.17,"sma_60":119.46,"sma_120":117.87},{"date":"2025-02-18","open":114.93,"high":115.52,"low":114.69,"close":115.52,"volume":3005067,"rsi_14":46.55,"sma_20":118.16,"sma_60":119.42,"sma_120":117.88},{"date":"2025-02-19","open":114.54,"high":115.5,"low":114.33,"close":115.08,"volume":3004135,"rsi_14":46.29,"sma_20":118.03,"sma_60":119.36,"sma_120":117.89},{"date":"2025-02-20","open":114.68,"high":114.86,"low":113.17,"close":113.78,"volume":3119515,"rsi_14":36.94,"sma_20":117.89,"sma_60":119.27,"sma_120":117.89},{"date":"2025-02-21","open":114.58,"high":114.58,"low":110.46,"close":110.76,"volume":4124353,"rsi_14":31.85,"sma_20":117.57,"sma_60":119.11,"sma_120":117.87},{"date":"2025-02-24","open":111.22,"high":111.35,"low":109.99,"close":110.35,"volume":4432670,"rsi_14":34.48,"sma_20":117.24,"sma_60":118.9,"sma_120":117.85},{"date":"2025-02-25","open":110.43,"high":111.18,"low":109.67,"close":110.45,"volume":4352496,"rsi_14":28.31,"sma_20":116.94,"sma_60":118.65,"sma_120":117.81},{"date":"2025-02-26","open":110.74,"high":111.71,"low":109.89,"close":110.23,"volume":3224857,"rsi_14":21.39,"sma_20":116.62,"sma_60":118.42,"sma_120":117.81},{"date":"2025-02-27","open":110.06,"high":110.44,"low":108.62,"close":108.68,"volume":3804113,"rsi_14":19.51,"sma_20":116.25,"sma_60":118.17,"sma_120":117.79},{"date":"2025-02-28","open":108.38,"high":109.61,"low":107.99,"close":109.61,"volume":5009376,"rsi_14":28.32,"sma_20":115.87,"sma_60":117.92,"sma_120":117.79},{"date":"2025-03-03","open":109.95,"high":110.3,"low":106.38,"close":107.06,"volume":7784526,"rsi_14":22.72,"sma_20":115.4,"sma_60":117.63,"sma_120":117.77},{"date":"2025-03-04","open":105.59,"high":107.14,"low":104.17,"close":105.43,"volume":6948333,"rsi_14":20.7,"sma_20":114.94,"sma_60":117.32,"sma_120":117.75},{"date":"2025-03-05","open":105.39,"high":106.66,"low":104.72,"close":106.53,"volume":5011751,"rsi_14":28.19,"sma_20":114.46,"sma_60":117.03,"sma_120":117.74},{"date":"2025-03-06","open":105.19,"high":106.38,"low":104.57,"close":105.17,"volume":6042617,"rsi_14":18.49,"sma_20":113.86,"sma_60":116.74,"sma_120":117.72},{"date":"2025-03-07","open":104.95,"high":106.15,"low":103.6,"close":105.71,"volume":5850723,"rsi_14":21.36,"sma_20":113.31,"sma_60":116.46,"sma_120":117.69},{"date":"2025-03-10","open":104.39,"high":105.16,"low":102.3,"close":103.23,"volume":6472124,"rsi_14":15.17,"sma_20":112.72,"sma_60":116.14,"sma_120":117.61},{"date":"2025-03-11","open":103.46,"high":104.12,"low":101.76,"close":102.66,"volume":8552357,"rsi_14":15.06,"sma_20":112.09,"sma_60":115.82,"sma_120":117.53},{"date":"2025-03-12","open":103.56,"high":103.84,"low":101.65,"close":102.21,"volume":6692123,"rsi_14":15.82,"sma_20":111.45,"sma_60":115.48,"sma_120":117.43},{"date":"2025-03-13","open":102.23,"high":102.54,"low":100.0,"close":100.49,"volume":5304052,"rsi_14":17.14,"sma_20":110.79,"sma_60":115.13,"sma_120":117.32},{"date":"2025-03-14","open":101.45,"high":103.05,"low":101.05,"close":102.95,"volume":5555132,"rsi_14":29.08,"sma_20":110.18,"sma_60":114.83,"sma_120":117.21},{"date":"2025-03-17","open":102.76,"high":104.39,"low":102.76,"close":104.05,"volume":5127154,"rsi_14":32.84,"sma_20":109.63,"sma_60":114.55,"sma_120":117.12},{"date":"2025-03-18","open":103.64,"high":103.72,"low":102.89,"close":103.4,"volume":3680298,"rsi_14":31.6,"sma_20":109.0,"sma_60":114.29,"sma_120":117.02},{"date":"2025-03-19","open":103.4,"high":105.46,"low":103.4,"close":104.8,"volume":4123882,"rsi_14":39.09,"sma_20":108.46,"sma_60":114.14,"sma_120":116.94},{"date":"2025-03-20","open":103.79,"high":105.34,"low":103.78,"close":104.3,"volume":4296388,"rsi_14":35.04,"sma_20":107.96,"sma_60":113.99,"sma_120":116.86},{"date":"2025-03-21","open":103.03,"high":103.98,"low":102.57,"close":103.63,"volume":4656581,"rsi_14":38.93,"sma_20":107.58,"sma_60":113.82,"sma_120":116.78},{"date":"2025-03-24","open":105.15,"high":106.35,"low":104.9,"close":106.23,"volume":3662953,"rsi_14":51.32,"sma_20":107.36,"sma_60":113.69,"sma_120":116.71},{"date":"2025-03-25","open":106.14,"high":106.41,"low":105.28,"close":105.59,"volume":3604809,"rsi_14":46.37,"sma_20":107.09,"sma_60":113.54,"sma_120":116.63},{"date":"2025-03-26","open":105.75,"high":106.27,"low":104.53,"close":105.03,"volume":3509327,"rsi_14":48.61,"sma_20":106.81,"sma_60":113.36,"sma_120":116.55},{"date":"2025-03-27","open":104.87,"high":105.31,"low":104.06,"close":104.56,"volume":4285222,"rsi_14":45.56,"sma_20":106.58,"sma_60":113.2,"sma_120":116.48},{"date":"2025-03-28","open":104.28,"high":104.45,"low":101.73,"close":102.29,"volume":4265182,"rsi_14":46.19,"sma_20":106.19,"sma_60":113.02,"sma_120":116.4},{"date":"2025-03-31","open":101.28,"high":103.44,"low":100.62,"close":102.84,"volume":8488693,"rsi_14":49.61,"sma_20":105.96,"sma_60":112.84,"sma_120":116.3},{"date":"2025-04-01","open":102.7,"high":103.69,"low":101.54,"close":103.07,"volume":4474532,"rsi_14":51.71,"sma_20":105.83,"sma_60":112.67,"sma_120":116.22},{"date":"2025-04-02","open":101.79,"high":104.82,"low":101.69,"close":104.59,"volume":4012005,"rsi_14":61.91,"sma_20":105.71,"sma_60":112.51,"sma_120":116.15},{"date":"2025-04-03","open":100.03,"high":100.65,"low":97.11,"close":97.27,"volume":8644269,"rsi_14":35.57,"sma_20":105.29,"sma_60":112.22,"sma_120":116.02},{"date":"2025-04-04","open":93.62,"high":94.45,"low":90.64,"close":93.07,"volume":12602502,"rsi_14":26.35,"sma_20":104.63,"sma_60":111.87,"sma_120":115.86},{"date":"2025-04-07","open":89.56,"high":96.38,"low":88.2,"close":91.79,"volume":20827534,"rsi_14":26.01,"sma_20":104.04,"sma_60":111.51,"sma_120":115.67},{"date":"2025-04-08","open":94.63,"high":94.95,"low":87.95,"close":89.07,"volume":12353290,"rsi_14":19.18,"sma_20":103.33,"sma_60":111.13,"sma_120":115.45},{"date":"2025-04-09","open":87.97,"high":97.95,"low":87.75,"close":96.93,"volume":15186977,"rsi_14":38.8,"sma_20":103.05,"sma_60":110.88,"sma_120":115.29},{"date":"2025-04-10","open":94.23,"high":94.7,"low":90.35,"close":92.67,"volume":8607890,"rsi_14":34.98,"sma_20":102.63,"sma_60":110.53,"sma_120":115.09},{"date":"2025-04-11","open":92.37,"high":94.09,"low":90.78,"close":93.84,"volume":10360913,"rsi_14":32.33,"sma_20":102.15,"sma_60":110.17,"sma_120":114.9},{"date":"2025-04-14","open":95.6,"high":95.65,"low":93.19,"close":94.87,"volume":5610317,"rsi_14":34.89,"sma_20":101.67,"sma_60":109.82,"sma_120":114.72},{"date":"2025-04-15","open":94.72,"high":95.92,"low":94.34,"close":94.64,"volume":7265225,"rsi_14":35.22,"sma_20":101.22,"sma_60":109.46,"sma_120":114.55},{"date":"2025-04-16","open":94.33,"high":94.84,"low":92.63,"close":93.71,"volume":5101876,"rsi_14":34.76,"sma_20":100.66,"sma_60":109.05,"sma_120":114.38},{"date":"2025-04-17","open":93.68,"high":95.13,"low":93.68,"close":94.71,"volume":4352991,"rsi_14":38.96,"sma_20":100.17,"sma_60":108.67,"sma_120":114.23},{"date":"2025-04-21","open":93.8,"high":94.0,"low":91.83,"close":92.82,"volume":4820300,"rsi_14":35.95,"sma_20":99.62,"sma_60":108.26,"sma_120":114.06},{"date":"2025-04-22","open":93.95,"high":95.38,"low":93.56,"close":95.06,"volume":5663757,"rsi_14":39.38,"sma_20":99.06,"sma_60":107.88,"sma_120":113.91},{"date":"2025-04-23","open":97.8,"high":99.23,"low":96.0,"close":96.27,"volume":5554531,"rsi_14":38.87,"sma_20":98.58,"sma_60":107.54,"sma_120":113.76},{"date":"2025-04-24","open":96.35,"high":98.41,"low":96.04,"close":98.23,"volume":4156549,"rsi_14":51.51,"sma_20":98.24,"sma_60":107.22,"sma_120":113.63},{"date":"2025-04-25","open":97.48,"high":98.25,"low":96.85,"close":98.19,"volume":3014265,"rsi_14":59.2,"sma_20":97.91,"sma_60":106.92,"sma_120":113.49},{"date":"2025-04-28","open":98.36,"high":99.22,"low":97.42,"close":98.54,"volume":6376437,"rsi_14":62.54,"sma_20":97.72,"sma_60":106.59,"sma_120":113.38},{"date":"2025-04-29","open":98.22,"high":99.51,"low":97.55,"close":99.18,"volume":4778961,"rsi_14":70.36,"sma_20":97.54,"sma_60":106.3,"sma_120":113.27},{"date":"2025-04-30","open":97.78,"high":98.8,"low":96.59,"close":98.48,"volume":4352397,"rsi_14":54.37,"sma_20":97.3,"sma_60":106.02,"sma_120":113.14},{"date":"2025-05-01","open":99.04,"high":100.0,"low":98.01,"close":99.09,"volume":4016604,"rsi_14":72.94,"sma_20":97.02,"sma_60":105.73,"sma_120":113.0},{"date":"2025-05-02","open":100.27,"high":101.66,"low":100.16,"close":101.33,"volume":4072796,"rsi_14":74.87,"sma_20":97.23,"sma_60":105.46,"sma_120":112.83},{"date":"2025-05-05","open":100.5,"high":101.42,"low":100.14,"close":100.6,"volume":4713969,"rsi_14":69.42,"sma_20":97.61,"sma_60":105.19,"sma_120":112.65},{"date":"2025-05-06","open":99.61,"high":100.63,"low":99.02,"close":99.97,"volume":3113444,"rsi_14":67.57,"sma_20":98.03,"sma_60":104.93,"sma_120":112.46},{"date":"2025-05-07","open":100.54,"high":100.69,"low":99.42,"close":100.11,"volume":3421973,"rsi_14":72.28,"sma_20":98.59,"sma_60":104.67,"sma_120":112.26},{"date":"2025-05-08","open":101.07,"high":102.7,"low":100.53,"close":101.94,"volume":3245233,"rsi_14":73.79,"sma_20":98.84,"sma_60":104.45,"sma_120":112.08},{"date":"2025-05-09","open":102.21,"high":102.6,"low":101.51,"close":101.91,"volume":4763516,"rsi_14":84.07,"sma_20":99.31,"sma_60":104.25,"sma_120":111.92},{"date":"2025-05-12","open":106.03,"high":106.78,"low":104.81,"close":105.75,"volume":5502045,"rsi_14":85.77,"sma_20":99.92,"sma_60":104.09,"sma_120":111.8},{"date":"2025-05-13","open":106.37,"high":106.7,"low":105.94,"close":106.24,"volume":4724206,"rsi_14":85.05,"sma_20":100.5,"sma_60":103.93,"sma_120":111.7},{"date":"2025-05-14","open":105.93,"high":106.1,"low":105.15,"close":105.16,"volume":4395025,"rsi_14":75.96,"sma_20":101.03,"sma_60":103.75,"sma_120":111.58},{"date":"2025-05-15","open":104.94,"high":105.88,"low":104.67,"close":105.88,"volume":2557936,"rsi_14":77.42,"sma_20":101.65,"sma_60":103.59,"sma_120":111.47},{"date":"2025-05-16","open":105.71,"high":106.83,"low":105.63,"close":106.7,"volume":3408442,"rsi_14":78.15,"sma_20":102.26,"sma_60":103.46,"sma_120":111.37},{"date":"2025-05-19","open":105.11,"high":106.15,"low":104.76,"close":106.01,"volume":3921144,"rsi_14":73.5,"sma_20":102.93,"sma_60":103.38,"sma_120":111.24},{"date":"2025-05-20","open":105.79,"high":106.32,"low":105.6,"close":105.83,"volume":3251912,"rsi_14":76.23,"sma_20":103.48,"sma_60":103.3,"sma_120":111.1},{"date":"2025-05-21","open":104.67,"high":105.02,"low":102.76,"close":102.91,"volume":4150443,"rsi_14":61.71,"sma_20":103.82,"sma_60":103.16,"sma_120":110.91},{"date":"2025-05-22","open":102.62,"high":103.39,"low":102.19,"close":102.81,"volume":4538422,"rsi_14":55.23,"sma_20":104.05,"sma_60":103.03,"sma_120":110.73},{"date":"2025-05-23","open":100.94,"high":102.61,"low":100.88,"close":102.27,"volume":3543297,"rsi_14":55.97,"sma_20":104.26,"sma_60":102.92,"sma_120":110.54},{"date":"2025-05-27","open":103.69,"high":104.9,"low":102.99,"close":104.87,"volume":4091603,"rsi_14":65.33,"sma_20":104.58,"sma_60":102.83,"sma_120":110.38},{"date":"2025-05-28","open":104.81,"high":105.02,"low":103.48,"close":103.61,"volume":3332762,"rsi_14":60.24,"sma_20":104.8,"sma_60":102.77,"sma_120":110.2},{"date":"2025-05-29","open":104.3,"high":104.44,"low":103.08,"close":104.09,"volume":3626877,"rsi_14":56.84,"sma_20":105.09,"sma_60":102.74,"sma_120":110.03},{"date":"2025-05-30","open":103.55,"high":104.19,"low":102.86,"close":103.63,"volume":4465665,"rsi_14":55.32,"sma_20":105.32,"sma_60":102.68,"sma_120":109.86},{"date":"2025-06-02","open":103.58,"high":103.69,"low":102.04,"close":103.28,"volume":4200759,"rsi_14":40.28,"sma_20":105.42,"sma_60":102.65,"sma_120":109.69},{"date":"2025-06-03","open":103.45,"high":105.19,"low":102.93,"close":104.94,"volume":4671981,"rsi_14":45.32,"sma_20":105.64,"sma_60":102.63,"sma_120":109.55},{"date":"2025-06-04","open":104.98,"high":105.25,"low":104.54,"close":104.66,"volume":3539566,"rsi_14":48.12,"sma_20":105.88,"sma_60":102.65,"sma_120":109.4},{"date":"2025-06-05","open":104.71,"high":105.27,"low":103.91,"close":104.63,"volume":3927414,"rsi_14":44.95,"sma_20":106.11,"sma_60":102.68,"sma_120":109.25},{"date":"2025-06-06","open":105.98,"high":106.33,"low":105.38,"close":105.89,"volume":5014814,"rsi_14":46.85,"sma_20":106.31,"sma_60":102.73,"sma_120":109.11},{"date":"2025-06-09","open":106.9,"high":107.57,"low":106.31,"close":107.02,"volume":5930824,"rsi_14":53.82,"sma_20":106.57,"sma_60":102.84,"sma_120":108.98},{"date":"2025-06-10","open":107.43,"high":108.09,"low":107.14,"close":107.67,"volume":5853819,"rsi_14":56.7,"sma_20":106.67,"sma_60":102.91,"sma_120":108.87},{"date":"2025-06-11","open":108.17,"high":108.29,"low":106.85,"close":107.02,"volume":4894585,"rsi_14":67.96,"sma_20":106.71,"sma_60":102.96,"sma_120":108.75},{"date":"2025-06-12","open":106.21,"high":106.79,"low":105.84,"close":106.61,"volume":6290522,"rsi_14":66.14,"sma_20":106.78,"sma_60":103.01,"sma_120":108.65},{"date":"2025-06-13","open":105.3,"high":105.86,"low":104.18,"close":104.55,"volume":4255289,"rsi_14":58.55,"sma_20":106.71,"sma_60":103.01,"sma_120":108.58},{"date":"2025-06-16","open":105.58,"high":106.31,"low":105.1,"close":105.6,"volume":3309380,"rsi_14":51.52,"sma_20":106.64,"sma_60":103.02,"sma_120":108.51},{"date":"2025-06-17","open":104.69,"high":105.46,"low":104.44,"close":104.48,"volume":3897953,"rsi_14":52.19,"sma_20":106.54,"sma_60":103.03,"sma_120":108.42},{"date":"2025-06-18","open":104.47,"high":105.92,"low":104.19,"close":104.92,"volume":5284198,"rsi_14":51.98,"sma_20":106.47,"sma_60":103.0,"sma_120":108.35},{"date":"2025-06-20","open":105.69,"high":105.71,"low":104.46,"close":104.77,"volume":4310183,"rsi_14":53.49,"sma_20":106.55,"sma_60":102.98,"sma_120":108.26},{"date":"2025-06-23","open":104.57,"high":106.17,"low":103.79,"close":106.17,"volume":4218909,"rsi_14":60.55,"sma_20":106.7,"sma_60":103.0,"sma_120":108.18},{"date":"2025-06-24","open":106.88,"high":107.51,"low":106.36,"close":107.24,"volume":2974409,"rsi_14":58.45,"sma_20":106.93,"sma_60":103.03,"sma_120":108.12},{"date":"2025-06-25","open":107.27,"high":107.27,"low":106.11,"close":106.17,"volume":3264327,"rsi_14":54.64,"sma_20":106.98,"sma_60":103.09,"sma_120":108.06},{"date":"2025-06-26","open":106.5,"high":107.82,"low":106.5,"close":107.75,"volume":3505917,"rsi_14":60.0,"sma_20":107.17,"sma_60":103.17,"sma_120":108.01},{"date":"2025-06-27","open":108.22,"high":108.72,"low":107.22,"close":108.08,"volume":5696425,"rsi_14":57.05,"sma_20":107.35,"sma_60":103.25,"sma_120":107.96},{"date":"2025-06-30","open":108.49,"high":108.49,"low":107.66,"close":107.88,"volume":5688400,"rsi_14":51.97,"sma_20":107.55,"sma_60":103.3,"sma_120":107.9},{"date":"2025-07-01","open":107.44,"high":110.93,"low":107.19,"close":109.53,"volume":8660036,"rsi_14":55.71,"sma_20":107.85,"sma_60":103.5,"sma_120":107.86},{"date":"2025-07-02","open":109.78,"high":111.03,"low":109.25,"close":111.02,"volume":7312139,"rsi_14":63.22,"sma_20":108.13,"sma_60":103.8,"sma_120":107.83},{"date":"2025-07-03","open":111.35,"high":111.93,"low":111.3,"close":111.62,"volume":2797983,"rsi_14":66.71,"sma_20":108.47,"sma_60":104.12,"sma_120":107.82},{"date":"2025-07-07","open":110.82,"high":111.7,"low":109.23,"close":109.73,"volume":4469172,"rsi_14":67.58,"sma_20":108.71,"sma_60":104.47,"sma_120":107.8},{"date":"2025-07-08","open":109.99,"high":111.25,"low":109.92,"close":110.58,"volume":5427280,"rsi_14":68.0,"sma_20":108.92,"sma_60":104.69,"sma_120":107.79},{"date":"2025-07-09","open":111.07,"high":111.52,"low":110.15,"close":111.49,"volume":6594351,"rsi_14":75.72,"sma_20":109.13,"sma_60":105.0,"sma_120":107.77},{"date":"2025-07-10","open":111.54,"high":113.32,"low":111.45,"close":112.6,"volume":7859598,"rsi_14":76.86,"sma_20":109.36,"sma_60":105.32,"sma_120":107.74},{"date":"2025-07-11","open":111.86,"high":112.0,"low":111.13,"close":111.36,"volume":3712926,"rsi_14":71.44,"sma_20":109.56,"sma_60":105.59,"sma_120":107.71},{"date":"2025-07-14","open":111.14,"high":111.72,"low":110.88,"close":111.66,"volume":3990563,"rsi_14":69.23,"sma_20":109.8,"sma_60":105.87,"sma_120":107.67},{"date":"2025-07-15","open":112.1,"high":112.2,"low":109.37,"close":109.39,"volume":8046884,"rsi_14":56.95,"sma_20":110.02,"sma_60":106.13,"sma_120":107.59},{"date":"2025-07-16","open":109.88,"high":110.28,"low":108.33,"close":110.12,"volume":7664022,"rsi_14":63.04,"sma_20":110.25,"sma_60":106.38,"sma_120":107.53},{"date":"2025-07-17","open":109.99,"high":111.7,"low":109.93,"close":111.41,"volume":7646497,"rsi_14":62.33,"sma_20":110.6,"sma_60":106.69,"sma_120":107.47},{"date":"2025-07-18","open":111.92,"high":112.06,"low":110.22,"close":110.43,"volume":6600168,"rsi_14":57.57,"sma_20":110.88,"sma_60":106.94,"sma_120":107.41},{"date":"2025-07-21","open":111.0,"high":111.39,"low":110.14,"close":110.17,"volume":4394125,"rsi_14":57.35,"sma_20":111.15,"sma_60":107.17,"sma_120":107.35},{"date":"2025-07-22","open":110.32,"high":111.76,"low":110.32,"close":111.37,"volume":5827221,"rsi_14":56.1,"sma_20":111.42,"sma_60":107.39,"sma_120":107.31},{"date":"2025-07-23","open":112.15,"high":112.71,"low":111.71,"close":112.68,"volume":3264176,"rsi_14":55.55,"sma_20":111.69,"sma_60":107.63,"sma_120":107.27},{"date":"2025-07-24","open":112.15,"high":112.15,"low":110.82,"close":110.87,"volume":3662072,"rsi_14":47.68,"sma_20":111.93,"sma_60":107.83,"sma_120":107.21},{"date":"2025-07-25","open":111.33,"high":111.51,"low":110.44,"close":111.45,"volume":3046710,"rsi_14":55.82,"sma_20":112.12,"sma_60":108.03,"sma_120":107.17},{"date":"2025-07-28","open":111.72,"high":111.85,"low":111.04,"close":111.34,"volume":2951880,"rsi_14":52.73,"sma_20":112.28,"sma_60":108.24,"sma_120":107.13},{"date":"2025-07-29","open":111.98,"high":112.03,"low":110.58,"close":110.9,"volume":3104441,"rsi_14":47.83,"sma_20":112.44,"sma_60":108.44,"sma_120":107.08},{"date":"2025-07-30","open":111.34,"high":111.8,"low":109.5,"close":110.12,"volume":5070639,"rsi_14":40.68,"sma_20":112.47,"sma_60":108.58,"sma_120":107.02},{"date":"2025-07-31","open":109.46,"high":110.03,"low":108.55,"close":108.86,"volume":5909372,"rsi_14":40.59,"sma_20":112.36,"sma_60":108.71,"sma_120":106.95},{"date":"2025-08-01","open":107.69,"high":107.71,"low":105.7,"close":107.06,"volume":5402866,"rsi_14":34.49,"sma_20":112.13,"sma_60":108.82,"sma_120":106.88},{"date":"2025-08-04","open":107.66,"high":108.87,"low":107.38,"close":108.87,"volume":4455767,"rsi_14":48.18,"sma_20":112.08,"sma_60":108.97,"sma_120":106.82},{"date":"2025-08-05","open":109.28,"high":109.49,"low":108.05,"close":109.39,"volume":3896094,"rsi_14":47.42,"sma_20":112.02,"sma_60":109.09,"sma_120":106.77},{"date":"2025-08-06","open":109.58,"high":109.65,"low":109.07,"close":109.38,"volume":3694909,"rsi_14":42.1,"sma_20":111.92,"sma_60":109.2,"sma_120":106.73},{"date":"2025-08-07","open":110.46,"high":110.51,"low":108.63,"close":109.16,"volume":4727761,"rsi_14":44.78,"sma_20":111.74,"sma_60":109.26,"sma_120":106.67},{"date":"2025-08-08","open":109.77,"high":110.08,"low":109.26,"close":109.46,"volume":3370713,"rsi_14":47.07,"sma_20":111.65,"sma_60":109.3,"sma_120":106.62},{"date":"2025-08-11","open":109.78,"high":110.26,"low":109.17,"close":109.39,"volume":3357439,"rsi_14":40.99,"sma_20":111.53,"sma_60":109.37,"sma_120":106.56},{"date":"2025-08-12","open":110.25,"high":112.93,"low":110.0,"close":112.9,"volume":4638628,"rsi_14":50.86,"sma_20":111.71,"sma_60":109.48,"sma_120":106.54},{"date":"2025-08-13","open":113.51,"high":115.38,"low":113.31,"close":115.29,"volume":3962627,"rsi_14":66.02,"sma_20":111.97,"sma_60":109.62,"sma_120":106.54},{"date":"2025-08-14","open":113.91,"high":113.98,"low":112.8,"close":113.66,"volume":4793301,"rsi_14":57.45,"sma_20":112.08,"sma_60":109.74,"sma_120":106.56},{"date":"2025-08-15","open":114.04,"high":114.04,"low":112.55,"close":112.96,"volume":4003803,"rsi_14":55.24,"sma_20":112.21,"sma_60":109.86,"sma_120":106.58},{"date":"2025-08-18","open":112.88,"high":113.49,"low":112.79,"close":113.13,"volume":5534007,"rsi_14":57.36,"sma_20":112.36,"sma_60":110.02,"sma_120":106.59},{"date":"2025-08-19","open":113.34,"high":114.26,"low":112.87,"close":113.27,"volume":3390132,"rsi_14":60.84,"sma_20":112.46,"sma_60":110.19,"sma_120":106.61},{"date":"2025-08-20","open":113.1,"high":113.33,"low":112.2,"close":112.73,"volume":3981582,"rsi_14":64.07,"sma_20":112.46,"sma_60":110.36,"sma_120":106.64},{"date":"2025-08-21","open":112.14,"high":112.81,"low":111.81,"close":112.65,"volume":2780064,"rsi_14":73.12,"sma_20":112.55,"sma_60":110.49,"sma_120":106.66},{"date":"2025-08-22","open":113.34,"high":117.25,"low":113.07,"close":116.97,"volume":4982255,"rsi_14":77.76,"sma_20":112.83,"sma_60":110.71,"sma_120":106.74},{"date":"2025-08-25","open":116.54,"high":116.65,"low":115.86,"close":115.86,"volume":6944035,"rsi_14":71.33,"sma_20":113.06,"sma_60":110.9,"sma_120":106.82},{"date":"2025-08-26","open":115.82,"high":116.71,"low":115.71,"close":116.26,"volume":3829209,"rsi_14":72.1,"sma_20":113.33,"sma_60":111.11,"sma_120":106.9},{"date":"2025-08-27","open":116.02,"high":117.3,"low":115.98,"close":117.23,"volume":4079903,"rsi_14":74.71,"sma_20":113.69,"sma_60":111.34,"sma_120":106.99},{"date":"2025-08-28","open":117.64,"high":117.73,"low":116.38,"close":117.0,"volume":4132339,"rsi_14":73.21,"sma_20":114.1,"sma_60":111.53,"sma_120":107.08},{"date":"2025-08-29","open":117.14,"high":117.33,"low":116.17,"close":116.52,"volume":3949938,"rsi_14":71.39,"sma_20":114.58,"sma_60":111.73,"sma_120":107.19},{"date":"2025-09-02","open":115.2,"high":115.75,"low":114.72,"close":115.64,"volume":5492969,"rsi_14":59.75,"sma_20":114.93,"sma_60":111.91,"sma_120":107.29},{"date":"2025-09-03","open":115.3,"high":116.29,"low":114.87,"close":115.5,"volume":3494858,"rsi_14":50.88,"sma_20":115.24,"sma_60":112.06,"sma_120":107.4},{"date":"2025-09-04","open":115.81,"high":117.27,"low":115.61,"close":117.23,"volume":3203202,"rsi_14":65.0,"sma_20":115.63,"sma_60":112.23,"sma_120":107.53},{"date":"2025-09-05","open":117.56,"high":118.78,"low":116.51,"close":117.59,"volume":6395918,"rsi_14":70.06,"sma_20":116.06,"sma_60":112.39,"sma_120":107.65},{"date":"2025-09-08","open":117.68,"high":117.71,"low":116.34,"close":117.41,"volume":6611779,"rsi_14":68.55,"sma_20":116.46,"sma_60":112.56,"sma_120":107.76},{"date":"2025-09-09","open":117.15,"high":117.2,"low":115.95,"close":116.39,"volume":4063803,"rsi_14":62.54,"sma_20":116.82,"sma_60":112.71,"sma_120":107.86},{"date":"2025-09-10","open":116.59,"high":116.88,"low":115.64,"close":116.1,"volume":3788907,"rsi_14":63.81,"sma_20":116.98,"sma_60":112.9,"sma_120":107.96},{"date":"2025-09-11","open":116.62,"high":118.65,"low":116.24,"close":118.55,"volume":5320732,"rsi_14":70.28,"sma_20":117.14,"sma_60":113.12,"sma_120":108.07},{"date":"2025-09-12","open":118.28,"high":118.28,"low":116.89,"close":116.93,"volume":3530181,"rsi_14":49.83,"sma_20":117.31,"sma_60":113.33,"sma_120":108.18},{"date":"2025-09-15","open":117.36,"high":117.75,"low":116.86,"close":117.04,"volume":3621388,"rsi_14":55.41,"sma_20":117.52,"sma_60":113.54,"sma_120":108.27},{"date":"2025-09-16","open":117.18,"high":117.21,"low":116.07,"close":116.89,"volume":6143363,"rsi_14":50.89,"sma_20":117.69,"sma_60":113.73,"sma_120":108.36},{"date":"2025-09-17","open":117.21,"high":119.71,"low":116.11,"close":116.86,"volume":5292059,"rsi_14":46.04,"sma_20":117.85,"sma_60":113.91,"sma_120":108.45},{"date":"2025-09-18","open":117.69,"high":119.7,"low":117.39,"close":119.52,"volume":3537008,"rsi_14":58.28,"sma_20":118.17,"sma_60":114.11,"sma_120":108.57},{"date":"2025-09-19","open":119.84,"high":119.85,"low":117.94,"close":118.16,"volume":5282623,"rsi_14":54.5,"sma_20":118.42,"sma_60":114.3,"sma_120":108.7},{"date":"2025-09-22","open":118.1,"high":118.67,"low":117.59,"close":118.47,"volume":3241294,"rsi_14":59.32,"sma_20":118.48,"sma_60":114.48,"sma_120":108.82},{"date":"2025-09-23","open":118.79,"high":119.89,"low":118.13,"close":118.23,"volume":3554928,"rsi_14":58.87,"sma_20":118.57,"sma_60":114.64,"sma_120":108.94},{"date":"2025-09-24","open":118.28,"high":118.74,"low":117.17,"close":117.25,"volume":3417453,"rsi_14":48.3,"sma_20":118.6,"sma_60":114.79,"sma_120":109.04},{"date":"2025-09-25","open":116.36,"high":116.52,"low":115.68,"close":116.23,"volume":4406060,"rsi_14":42.99,"sma_20":118.53,"sma_60":114.9,"sma_120":109.2},{"date":"2025-09-26","open":116.41,"high":117.5,"low":116.3,"close":117.38,"volume":2879294,"rsi_14":48.28,"sma_20":118.53,"sma_60":115.0,"sma_120":109.4},{"date":"2025-09-29","open":118.05,"high":118.05,"low":116.96,"close":117.49,"volume":3403450,"rsi_14":52.57,"sma_20":118.55,"sma_60":115.09,"sma_120":109.61},{"date":"2025-09-30","open":117.26,"high":117.81,"low":116.53,"close":117.74,"volume":4515857,"rsi_14":54.66,"sma_20":118.64,"sma_60":115.22,"sma_120":109.84},{"date":"2025-10-01","open":117.11,"high":118.39,"low":117.07,"close":118.08,"volume":4728424,"rsi_14":45.76,"sma_20":118.75,"sma_60":115.34,"sma_120":110.01},{"date":"2025-10-02","open":118.17,"high":118.58,"low":117.36,"close":118.44,"volume":5585279,"rsi_14":55.64,"sma_20":118.79,"sma_60":115.44,"sma_120":110.22},{"date":"2025-10-03","open":118.81,"high":120.27,"low":118.78,"close":118.97,"volume":6272819,"rsi_14":57.54,"sma_20":118.83,"sma_60":115.55,"sma_120":110.43},{"date":"2025-10-06","open":119.75,"high":119.92,"low":118.66,"close":118.67,"volume":4023974,"rsi_14":59.2,"sma_20":118.87,"sma_60":115.66,"sma_120":110.62},{"date":"2025-10-07","open":118.9,"high":119.04,"low":117.01,"close":117.15,"volume":4051303,"rsi_14":51.29,"sma_20":118.89,"sma_60":115.75,"sma_120":110.81},{"date":"2025-10-08","open":117.72,"high":118.23,"low":117.0,"close":118.22,"volume":3011067,"rsi_14":43.2,"sma_20":118.98,"sma_60":115.89,"sma_120":111.01},{"date":"2025-10-09","open":117.9,"high":118.24,"low":116.59,"close":116.86,"volume":3089192,"rsi_14":43.2,"sma_20":118.87,"sma_60":115.99,"sma_120":111.19},{"date":"2025-10-10","open":117.16,"high":117.34,"low":113.08,"close":113.22,"volume":6793436,"rsi_14":29.62,"sma_20":118.66,"sma_60":116.02,"sma_120":111.35},{"date":"2025-10-13","open":114.94,"high":115.7,"low":114.4,"close":115.51,"volume":4831239,"rsi_14":40.88,"sma_20":118.56,"sma_60":116.1,"sma_120":111.52},{"date":"2025-10-14","open":114.01,"high":117.8,"low":113.84,"close":117.26,"volume":4608605,"rsi_14":50.03,"sma_20":118.58,"sma_60":116.21,"sma_120":111.69},{"date":"2025-10-15","open":118.13,"high":119.31,"low":117.19,"close":118.25,"volume":4099927,"rsi_14":56.45,"sma_20":118.65,"sma_60":116.32,"sma_120":111.85},{"date":"2025-10-16","open":118.43,"high":118.56,"low":116.16,"close":116.71,"volume":6155631,"rsi_14":47.9,"sma_20":118.51,"sma_60":116.38,"sma_120":112.0},{"date":"2025-10-17","open":116.06,"high":117.08,"low":115.85,"close":116.51,"volume":5326281,"rsi_14":46.97,"sma_20":118.42,"sma_60":116.47,"sma_120":112.15},{"date":"2025-10-20","open":117.46,"high":118.57,"low":117.44,"close":118.35,"volume":3561626,"rsi_14":51.73,"sma_20":118.42,"sma_60":116.57,"sma_120":112.3},{"date":"2025-10-21","open":118.13,"high":119.05,"low":117.79,"close":118.69,"volume":2914211,"rsi_14":51.7,"sma_20":118.44,"sma_60":116.69,"sma_120":112.47},{"date":"2025-10-22","open":118.52,"high":119.08,"low":116.95,"close":117.82,"volume":5042513,"rsi_14":48.29,"sma_20":118.47,"sma_60":116.8,"sma_120":112.62},{"date":"2025-10-23","open":117.86,"high":119.22,"low":117.6,"close":118.98,"volume":3341030,"rsi_14":50.03,"sma_20":118.61,"sma_60":116.94,"sma_120":112.76},{"date":"2025-10-24","open":120.31,"high":120.82,"low":119.95,"close":120.03,"volume":2778045,"rsi_14":53.46,"sma_20":118.74,"sma_60":117.12,"sma_120":112.92},{"date":"2025-10-27","open":120.75,"high":120.95,"low":119.66,"close":120.04,"volume":2791297,"rsi_14":57.96,"sma_20":118.87,"sma_60":117.34,"sma_120":113.08},{"date":"2025-10-28","open":119.68,"high":119.91,"low":118.8,"close":119.34,"volume":4642250,"rsi_14":53.15,"sma_20":118.95,"sma_60":117.5,"sma_120":113.24},{"date":"2025-10-29","open":119.07,"high":119.76,"low":116.87,"close":117.8,"volume":7255492,"rsi_14":52.6,"sma_20":118.93,"sma_60":117.64,"sma_120":113.36},{"date":"2025-10-30","open":117.31,"high":118.32,"low":116.35,"close":116.52,"volume":5836582,"rsi_14":60.6,"sma_20":118.84,"sma_60":117.75,"sma_120":113.48},{"date":"2025-10-31","open":116.36,"high":116.94,"low":115.59,"close":116.72,"volume":4238929,"rsi_14":54.49,"sma_20":118.72,"sma_60":117.87,"sma_120":113.56},{"date":"2025-11-03","open":116.66,"high":116.95,"low":115.22,"close":116.95,"volume":9132215,"rsi_14":48.72,"sma_20":118.64,"sma_60":117.99,"sma_120":113.65},{"date":"2025-11-04","open":115.5,"high":116.43,"low":115.17,"close":115.53,"volume":8215962,"rsi_14":39.01,"sma_20":118.56,"sma_60":118.09,"sma_120":113.73},{"date":"2025-11-05","open":115.96,"high":118.0,"low":115.78,"close":117.46,"volume":3490343,"rsi_14":52.95,"sma_20":118.52,"sma_60":118.16,"sma_120":113.82},{"date":"2025-11-06","open":117.48,"high":117.85,"low":115.79,"close":115.86,"volume":5207028,"rsi_14":47.73,"sma_20":118.47,"sma_60":118.16,"sma_120":113.89},{"date":"2025-11-07","open":115.34,"high":116.88,"low":114.98,"close":116.86,"volume":7873636,"rsi_14":44.43,"sma_20":118.65,"sma_60":118.21,"sma_120":113.97},{"date":"2025-11-10","open":118.07,"high":118.66,"low":117.24,"close":118.01,"volume":3720642,"rsi_14":47.62,"sma_20":118.78,"sma_60":118.28,"sma_120":114.07},{"date":"2025-11-11","open":118.0,"high":118.81,"low":117.71,"close":118.49,"volume":4345825,"rsi_14":52.45,"sma_20":118.84,"sma_60":118.37,"sma_120":114.19},{"date":"2025-11-12","open":118.58,"high":119.74,"low":118.31,"close":118.4,"volume":6681100,"rsi_14":47.69,"sma_20":118.85,"sma_60":118.45,"sma_120":114.32},{"date":"2025-11-13","open":117.7,"high":118.4,"low":115.38,"close":115.87,"volume":6408864,"rsi_14":35.34,"sma_20":118.8,"sma_60":118.49,"sma_120":114.43},{"date":"2025-11-14","open":114.3,"high":116.22,"low":114.26,"close":115.77,"volume":6414612,"rsi_14":35.05,"sma_20":118.77,"sma_60":118.54,"sma_120":114.51},{"date":"2025-11-17","open":115.4,"high":115.91,"low":112.9,"close":113.25,"volume":4103087,"rsi_14":31.05,"sma_20":118.51,"sma_60":118.47,"sma_120":114.59},{"date":"2025-11-18","open":112.62,"high":113.9,"low":112.15,"close":113.16,"volume":6898836,"rsi_14":34.15,"sma_20":118.23,"sma_60":118.41,"sma_120":114.66},{"date":"2025-11-19","open":113.54,"high":114.27,"low":112.59,"close":113.03,"volume":6050132,"rsi_14":37.06,"sma_20":117.99,"sma_60":118.35,"sma_120":114.73},{"date":"2025-11-20","open":114.62,"high":114.9,"low":110.96,"close":111.02,"volume":8077230,"rsi_14":31.37,"sma_20":117.59,"sma_60":118.24,"sma_120":114.79},{"date":"2025-11-21","open":111.63,"high":115.27,"low":111.45,"close":114.52,"volume":7648946,"rsi_14":43.43,"sma_20":117.31,"sma_60":118.19,"sma_120":114.86},{"date":"2025-11-24","open":114.73,"high":116.25,"low":114.32,"close":116.01,"volume":5926532,"rsi_14":51.3,"sma_20":117.11,"sma_60":118.18,"sma_120":114.95},{"date":"2025-11-25","open":116.65,"high":119.46,"low":116.54,"close":119.0,"volume":9042799,"rsi_14":53.93,"sma_20":117.09,"sma_60":118.23,"sma_120":115.07},{"date":"2025-11-26","open":119.04,"high":120.81,"low":118.73,"close":119.67,"volume":12467614,"rsi_14":60.15,"sma_20":117.18,"sma_60":118.29,"sma_120":115.17},{"date":"2025-11-28","open":119.86,"high":119.96,"low":119.45,"close":119.76,"volume":2617815,"rsi_14":58.11,"sma_20":117.35,"sma_60":118.32,"sma_120":115.28},{"date":"2025-12-01","open":118.44,"high":119.88,"low":118.44,"close":119.11,"volume":5674424,"rsi_14":53.17,"sma_20":117.47,"sma_60":118.34,"sma_120":115.36},{"date":"2025-12-02","open":119.8,"high":119.8,"low":118.85,"close":119.16,"volume":4488516,"rsi_14":51.99,"sma_20":117.58,"sma_60":118.36,"sma_120":115.46},{"date":"2025-12-03","open":119.5,"high":121.04,"low":119.41,"close":120.82,"volume":4461617,"rsi_14":56.55,"sma_20":117.85,"sma_60":118.43,"sma_120":115.57},{"date":"2025-12-04","open":120.59,"high":121.34,"low":120.16,"close":120.72,"volume":4716055,"rsi_14":65.1,"sma_20":118.01,"sma_60":118.5,"sma_120":115.7},{"date":"2025-12-05","open":120.62,"high":121.35,"low":120.37,"close":120.51,"volume":4981477,"rsi_14":64.66,"sma_20":118.25,"sma_60":118.53,"sma_120":115.82},{"date":"2025-12-08","open":121.17,"high":121.17,"low":119.95,"close":120.02,"volume":4685211,"rsi_14":73.96,"sma_20":118.41,"sma_60":118.57,"sma_120":115.95},{"date":"2025-12-09","open":119.87,"high":121.37,"low":119.87,"close":120.57,"volume":3106882,"rsi_14":75.41,"sma_20":118.53,"sma_60":118.62,"sma_120":116.08},{"date":"2025-12-10","open":120.44,"high":123.76,"low":120.44,"close":122.95,"volume":7043554,"rsi_14":79.46,"sma_20":118.76,"sma_60":118.73,"sma_120":116.23},{"date":"2025-12-11","open":122.75,"high":124.4,"low":122.75,"close":124.31,"volume":6080966,"rsi_14":91.06,"sma_20":119.06,"sma_60":118.85,"sma_120":116.38},{"date":"2025-12-12","open":124.47,"high":124.68,"low":122.65,"close":122.98,"volume":5233000,"rsi_14":80.2,"sma_20":119.42,"sma_60":118.91,"sma_120":116.51},{"date":"2025-12-15","open":123.75,"high":123.85,"low":122.31,"close":122.58,"volume":7348247,"rsi_14":75.44,"sma_20":119.76,"sma_60":118.98,"sma_120":116.64},{"date":"2025-12-16","open":122.41,"high":122.88,"low":121.16,"close":121.68,"volume":5853581,"rsi_14":59.27,"sma_20":120.16,"sma_60":119.03,"sma_120":116.75},{"date":"2025-12-17","open":121.83,"high":123.07,"low":121.1,"close":121.32,"volume":5758707,"rsi_14":54.92,"sma_20":120.54,"sma_60":119.07,"sma_120":116.85},{"date":"2025-12-18","open":122.26,"high":122.83,"low":121.4,"close":121.57,"volume":6072008,"rsi_14":55.56,"sma_20":120.94,"sma_60":119.13,"sma_120":116.96},{"date":"2025-12-19","open":121.42,"high":122.14,"low":121.33,"close":121.82,"volume":5572636,"rsi_14":59.87,"sma_20":121.46,"sma_60":119.22,"sma_120":117.06},{"date":"2025-12-22","open":122.23,"high":123.32,"low":122.18,"close":122.74,"volume":3820921,"rsi_14":62.83,"sma_20":121.84,"sma_60":119.3,"sma_120":117.15},{"date":"2025-12-23","open":122.45,"high":122.8,"low":121.91,"close":122.18,"volume":3645501,"rsi_14":53.74,"sma_20":122.13,"sma_60":119.37,"sma_120":117.23},{"date":"2025-12-24","open":122.09,"high":122.69,"low":121.91,"close":122.58,"volume":3144201,"rsi_14":55.91,"sma_20":122.28,"sma_60":119.44,"sma_120":117.33},{"date":"2025-12-26","open":122.6,"high":122.61,"low":122.02,"close":122.57,"volume":2104544,"rsi_14":56.94,"sma_20":122.4,"sma_60":119.51,"sma_120":117.42},{"date":"2025-12-29","open":122.22,"high":122.65,"low":121.64,"close":121.97,"volume":3318181,"rsi_14":56.42,"sma_20":122.48,"sma_60":119.55,"sma_120":117.5},{"date":"2025-12-30","open":121.95,"high":122.04,"low":121.1,"close":121.13,"volume":2948799,"rsi_14":50.0,"sma_20":122.55,"sma_60":119.58,"sma_120":117.56},{"date":"2025-12-31","open":120.92,"high":121.01,"low":119.59,"close":119.63,"volume":3373585,"rsi_14":31.0,"sma_20":122.55,"sma_60":119.59,"sma_120":117.62},{"date":"2026-01-02","open":120.1,"high":121.08,"low":119.32,"close":120.82,"volume":6534781,"rsi_14":29.77,"sma_20":122.52,"sma_60":119.64,"sma_120":117.69},{"date":"2026-01-05","open":120.87,"high":123.03,"low":120.87,"close":122.33,"volume":6186014,"rsi_14":44.02,"sma_20":122.57,"sma_60":119.7,"sma_120":117.79},{"date":"2026-01-06","open":122.22,"high":124.23,"low":121.81,"close":124.15,"volume":5384915,"rsi_14":54.27,"sma_20":122.73,"sma_60":119.81,"sma_120":117.9},{"date":"2026-01-07","open":124.26,"high":124.44,"low":122.64,"close":123.15,"volume":4166522,"rsi_14":56.58,"sma_20":122.86,"sma_60":119.97,"sma_120":117.99},{"date":"2026-01-08","open":122.66,"high":125.18,"low":122.45,"close":124.9,"volume":4697750,"rsi_14":64.21,"sma_20":123.04,"sma_60":120.12,"sma_120":118.11},{"date":"2026-01-09","open":125.21,"high":126.0,"low":124.34,"close":125.84,"volume":4541269,"rsi_14":66.09,"sma_20":123.16,"sma_60":120.25,"sma_120":118.23},{"date":"2026-01-12","open":125.27,"high":126.21,"low":124.71,"close":125.96,"volume":3811860,"rsi_14":65.76,"sma_20":123.22,"sma_60":120.37,"sma_120":118.35},{"date":"2026-01-13","open":126.6,"high":126.7,"low":125.68,"close":125.94,"volume":3850250,"rsi_14":63.09,"sma_20":123.34,"sma_60":120.52,"sma_120":118.45},{"date":"2026-01-14","open":125.8,"high":126.77,"low":125.41,"close":126.66,"volume":5752614,"rsi_14":68.06,"sma_20":123.51,"sma_60":120.68,"sma_120":118.57},{"date":"2026-01-15","open":127.08,"high":128.89,"low":126.97,"close":128.47,"volume":6010042,"rsi_14":71.33,"sma_20":123.85,"sma_60":120.84,"sma_120":118.71},{"date":"2026-01-16","open":128.41,"high":128.58,"low":127.71,"close":128.03,"volume":3933083,"rsi_14":69.18,"sma_20":124.19,"sma_60":120.99,"sma_120":118.84},{"date":"2026-01-20","open":126.09,"high":127.43,"low":125.93,"close":126.24,"volume":13827397,"rsi_14":63.83,"sma_20":124.42,"sma_60":121.12,"sma_120":118.96},{"date":"2026-01-21","open":127.27,"high":129.95,"low":127.13,"close":129.53,"volume":5952819,"rsi_14":73.46,"sma_20":124.81,"sma_60":121.29,"sma_120":119.11},{"date":"2026-01-22","open":130.29,"high":131.04,"low":129.68,"close":129.83,"volume":5027506,"rsi_14":80.56,"sma_20":125.17,"sma_60":121.44,"sma_120":119.28},{"date":"2026-01-23","open":129.42,"high":129.52,"low":127.14,"close":127.5,"volume":7828200,"rsi_14":68.75,"sma_20":125.43,"sma_60":121.56,"sma_120":119.45},{"date":"2026-01-26","open":127.61,"high":128.31,"low":127.0,"close":127.55,"volume":5053400,"rsi_14":65.96,"sma_20":125.68,"sma_60":121.68,"sma_120":119.59},{"date":"2026-01-27","open":127.42,"high":127.61,"low":126.49,"close":127.08,"volume":4132300,"rsi_14":59.74,"sma_20":125.91,"sma_60":121.83,"sma_120":119.73},{"date":"2026-01-28","open":127.68,"high":128.15,"low":126.36,"close":126.48,"volume":8923000,"rsi_14":61.36,"sma_20":126.14,"sma_60":121.99,"sma_120":119.87},{"date":"2026-01-29","open":126.97,"high":127.8,"low":125.58,"close":127.28,"volume":7843400,"rsi_14":58.69,"sma_20":126.45,"sma_60":122.16,"sma_120":120.01},{"date":"2026-01-30","open":126.33,"high":127.24,"low":125.38,"close":126.45,"volume":8859300,"rsi_14":52.24,"sma_20":126.79,"sma_60":122.31,"sma_120":120.15},{"date":"2026-02-02","open":126.03,"high":128.3,"low":125.81,"close":127.76,"volume":7149400,"rsi_14":56.1,"sma_20":127.14,"sma_60":122.5,"sma_120":120.29},{"date":"2026-02-03","open":127.81,"high":129.13,"low":126.12,"close":127.65,"volume":7071500,"rsi_14":55.76,"sma_20":127.41,"sma_60":122.66,"sma_120":120.41},{"date":"2026-02-04","open":128.46,"high":129.74,"low":127.52,"close":128.75,"volume":6374000,"rsi_14":56.86,"sma_20":127.64,"sma_60":122.87,"sma_120":120.51},{"date":"2026-02-05","open":128.21,"high":129.6,"low":127.45,"close":127.84,"volume":8071600,"rsi_14":47.81,"sma_20":127.87,"sma_60":123.04,"sma_120":120.63},{"date":"2026-02-06","open":129.0,"high":131.75,"low":128.99,"close":131.37,"volume":5503400,"rsi_14":59.58,"sma_20":128.2,"sma_60":123.26,"sma_120":120.77},{"date":"2026-02-09","open":131.17,"high":131.81,"low":130.43,"close":131.39,"volume":5628800,"rsi_14":66.45,"sma_20":128.48,"sma_60":123.47,"sma_120":120.92},{"date":"2026-02-10","open":131.57,"high":132.42,"low":131.35,"close":131.47,"volume":6296102,"rsi_14":81.06,"sma_20":125.63,"sma_60":121.62,"sma_120":119.48},{"date":"2026-02-11","open":132.31,"high":132.89,"low":130.46,"close":131.22,"volume":4520825,"rsi_14":78.08,"sma_20":126.07,"sma_60":121.81,"sma_120":119.66},{"date":"2026-02-12","open":131.99,"high":132.59,"low":127.91,"close":128.81,"volume":9423535,"rsi_14":64.16,"sma_20":126.38,"sma_60":121.99,"sma_120":119.81},{"date":"2026-02-13","open":129.16,"high":131.0,"low":128.44,"close":130.35,"volume":6806510,"rsi_14":71.18,"sma_20":126.8,"sma_60":122.21,"sma_120":119.98},{"date":"2026-02-17","open":130.5,"high":131.18,"low":128.81,"close":130.21,"volume":4974084,"rsi_14":61.49,"sma_20":129.33,"sma_60":124.69,"sma_120":121.55},{"date":"2026-02-18","open":130.14,"high":131.72,"low":129.77,"close":130.58,"volume":5186500,"rsi_14":65.33,"sma_20":129.55,"sma_60":124.97,"sma_120":121.66},{"date":"2026-02-19","open":129.94,"high":130.45,"low":129.37,"close":130.33,"volume":5427800,"rsi_14":61.91,"sma_20":129.59,"sma_60":125.29,"sma_120":121.76},{"date":"2026-02-20","open":129.62,"high":131.71,"low":129.6,"close":131.03,"volume":6178758,"rsi_14":68.03,"sma_20":129.65,"sma_60":125.55,"sma_120":121.87},{"date":"2026-02-23","open":130.48,"high":130.65,"low":127.55,"close":128.4,"volume":7504500,"rsi_14":52.27,"sma_20":129.69,"sma_60":125.75,"sma_120":121.96},{"date":"2026-02-24","open":128.52,"high":130.14,"low":128.39,"close":129.59,"volume":6375783,"rsi_14":60.84,"sma_20":128.27,"sma_60":122.88,"sma_120":120.48},{"date":"2026-02-25","open":130.46,"high":130.52,"low":128.77,"close":130.06,"volume":4263061,"rsi_14":54.48,"sma_20":129.94,"sma_60":126.08,"sma_120":122.19},{"date":"2026-02-26","open":130.5,"high":131.34,"low":129.31,"close":130.79,"volume":6856758,"rsi_14":62.05,"sma_20":128.99,"sma_60":123.32,"sma_120":120.74},{"date":"2026-02-27","open":129.36,"high":129.54,"low":128.11,"close":129.11,"volume":6141944,"rsi_14":51.85,"sma_20":129.29,"sma_60":123.52,"sma_120":120.86},{"date":"2026-03-02","open":127.51,"high":130.35,"low":127.25,"close":129.98,"volume":8442305,"rsi_14":44.64,"sma_20":130.43,"sma_60":126.59,"sma_120":122.48},{"date":"2026-03-03","open":126.93,"high":129.33,"low":125.54,"close":128.61,"volume":10454118,"rsi_14":40.22,"sma_20":130.47,"sma_60":126.71,"sma_120":122.57},{"date":"2026-03-04","open":129.35,"high":129.82,"low":128.12,"close":129.32,"volume":5607397,"rsi_14":49.15,"sma_20":129.85,"sma_60":124.04,"sma_120":121.24},{"date":"2026-03-05","open":128.12,"high":128.85,"low":126.0,"close":127.08,"volume":6905618,"rsi_14":41.48,"sma_20":129.91,"sma_60":124.22,"sma_120":121.36},{"date":"2026-03-06","open":124.8,"high":124.81,"low":123.41,"close":124.22,"volume":9184946,"rsi_14":29.24,"sma_20":129.78,"sma_60":124.35,"sma_120":121.44},{"date":"2026-03-09","open":122.41,"high":125.21,"low":120.44,"close":124.8,"volume":9648854,"rsi_14":33.56,"sma_20":129.95,"sma_60":127.07,"sma_120":122.84},{"date":"2026-03-10","open":124.51,"high":126.27,"low":123.69,"close":124.22,"volume":9643036,"rsi_14":30.96,"sma_20":129.59,"sma_60":127.08,"sma_120":122.9},{"date":"2026-03-11","open":123.79,"high":124.44,"low":122.91,"close":123.95,"volume":7253288,"rsi_14":28.14,"sma_20":129.29,"sma_60":124.89,"sma_120":121.62},{"date":"2026-03-12","open":122.32,"high":122.92,"low":121.49,"close":121.64,"volume":8272591,"rsi_14":24.35,"sma_20":128.73,"sma_60":127.03,"sma_120":122.97},{"date":"2026-03-13","open":122.63,"high":123.06,"low":121.02,"close":121.49,"volume":6926172,"rsi_14":20.45,"sma_20":128.48,"sma_60":125.16,"sma_120":121.68},{"date":"2026-03-16","open":122.78,"high":123.62,"low":122.35,"close":122.39,"volume":5340907,"rsi_14":26.95,"sma_20":128.02,"sma_60":125.26,"sma_120":121.72},{"date":"2026-03-17","open":123.19,"high":124.2,"low":122.93,"close":123.46,"volume":5014868,"rsi_14":28.68,"sma_20":127.62,"sma_60":125.32,"sma_120":121.77},{"date":"2026-03-18","open":122.82,"high":123.29,"low":121.83,"close":121.86,"volume":9352325,"rsi_14":22.98,"sma_20":127.26,"sma_60":125.35,"sma_120":121.82},{"date":"2026-03-19","open":120.63,"high":123.44,"low":120.5,"close":122.4,"volume":8422059,"rsi_14":28.01,"sma_20":126.85,"sma_60":125.38,"sma_120":121.85},{"date":"2026-03-20","open":122.31,"high":122.68,"low":119.41,"close":120.05,"volume":13403182,"rsi_14":20.6,"sma_20":126.33,"sma_60":125.38,"sma_120":121.86},{"date":"2026-03-23","open":122.43,"high":124.3,"low":121.82,"close":122.52,"volume":11183140,"rsi_14":32.76,"sma_20":125.9,"sma_60":125.42,"sma_120":121.89},{"date":"2026-03-24","open":121.54,"high":124.21,"low":121.21,"close":123.4,"volume":8134177,"rsi_14":33.5,"sma_20":125.58,"sma_60":125.46,"sma_120":121.94},{"date":"2026-03-25","open":124.52,"high":125.04,"low":123.23,"close":124.7,"volume":7321928,"rsi_14":42.73,"sma_20":125.3,"sma_60":125.51,"sma_120":122.01},{"date":"2026-03-26","open":123.5,"high":125.16,"low":123.15,"close":123.3,"volume":6166480,"rsi_14":46.52,"sma_20":124.91,"sma_60":125.54,"sma_120":122.04},{"date":"2026-03-27","open":122.57,"high":122.98,"low":121.02,"close":121.38,"volume":5046626,"rsi_14":39.76,"sma_20":124.52,"sma_60":125.55,"sma_120":122.06},{"date":"2026-03-30","open":122.63,"high":122.63,"low":120.11,"close":120.51,"volume":6740447,"rsi_14":39.01,"sma_20":124.03,"sma_60":125.54,"sma_120":122.08},{"date":"2026-03-31","open":122.4,"high":124.8,"low":121.6,"close":123.94,"volume":8840056,"rsi_14":49.48,"sma_20":123.79,"sma_60":125.54,"sma_120":122.13},{"date":"2026-04-01","open":124.62,"high":125.75,"low":124.46,"close":124.54,"volume":9808096,"rsi_14":57.17,"sma_20":123.54,"sma_60":125.53,"sma_120":122.19},{"date":"2026-04-02","open":122.75,"high":125.82,"low":122.49,"close":125.05,"volume":4573741,"rsi_14":58.53,"sma_20":123.43,"sma_60":125.56,"sma_120":122.23},{"date":"2026-04-06","open":124.75,"high":125.86,"low":124.29,"close":125.73,"volume":4933100,"rsi_14":58.1,"sma_20":123.49,"sma_60":125.6,"sma_120":122.29},{"date":"2026-04-07","open":125.32,"high":126.57,"low":125.01,"close":126.14,"volume":5153866,"rsi_14":57.12,"sma_20":123.55,"sma_60":125.67,"sma_120":122.35},{"date":"2026-04-08","open":129.45,"high":130.24,"low":128.84,"close":129.44,"volume":4682977,"rsi_14":68.32,"sma_20":123.8,"sma_60":125.8,"sma_120":122.44},{"date":"2026-04-09","open":128.85,"high":130.87,"low":128.74,"close":130.36,"volume":4684787,"rsi_14":68.92,"sma_20":124.12,"sma_60":125.94,"sma_120":122.54},{"date":"2026-04-10","open":130.66,"high":130.66,"low":129.39,"close":129.8,"volume":2739493,"rsi_14":75.19,"sma_20":124.51,"sma_60":126.07,"sma_120":122.65},{"date":"2026-04-13","open":129.35,"high":131.47,"low":129.11,"close":131.41,"volume":3426535,"rsi_14":74.19,"sma_20":125.01,"sma_60":126.22,"sma_120":122.76},{"date":"2026-04-14","open":131.87,"high":132.44,"low":131.15,"close":132.03,"volume":4821091,"rsi_14":73.78,"sma_20":125.48,"sma_60":126.38,"sma_120":122.87},{"date":"2026-04-15","open":131.83,"high":132.12,"low":131.26,"close":131.86,"volume":2777843,"rsi_14":70.92,"sma_20":125.9,"sma_60":126.53,"sma_120":122.98},{"date":"2026-04-16","open":131.7,"high":132.63,"low":131.63,"close":132.29,"volume":3677590,"rsi_14":77.99,"sma_20":126.42,"sma_60":126.69,"sma_120":123.1},{"date":"2026-04-17","open":133.74,"high":136.12,"low":133.37,"close":134.98,"volume":4586473,"rsi_14":90.47,"sma_20":127.06,"sma_60":126.9,"sma_120":123.23},{"date":"2026-04-20","open":134.41,"high":135.9,"low":134.37,"close":135.74,"volume":3453903,"rsi_14":95.64,"sma_20":127.84,"sma_60":127.14,"sma_120":123.36},{"date":"2026-04-21","open":135.95,"high":136.88,"low":134.38,"close":134.67,"volume":9650676,"rsi_14":87.47,"sma_20":128.45,"sma_60":127.39,"sma_120":123.49},{"date":"2026-04-22","open":135.98,"high":136.13,"low":134.71,"close":135.21,"volume":3268755,"rsi_14":87.4,"sma_20":129.04,"sma_60":127.63,"sma_120":123.64},{"date":"2026-04-23","open":135.35,"high":135.81,"low":133.56,"close":135.16,"volume":4059511,"rsi_14":86.51,"sma_20":129.57,"sma_60":127.84,"sma_120":123.77},{"date":"2026-04-24","open":135.81,"high":136.26,"low":134.68,"close":135.89,"volume":5484449,"rsi_14":86.68,"sma_20":130.2,"sma_60":128.03,"sma_120":123.92},{"date":"2026-04-27","open":136.15,"high":136.93,"low":135.82,"close":136.15,"volume":2847602,"rsi_14":86.51,"sma_20":130.94,"sma_60":128.25,"sma_120":124.11},{"date":"2026-04-28","open":136.23,"high":136.87,"low":134.94,"close":135.38,"volume":5097157,"rsi_14":76.68,"sma_20":131.69,"sma_60":128.42,"sma_120":124.27},{"date":"2026-04-29","open":135.35,"high":135.58,"low":133.87,"close":134.32,"volume":5046426,"rsi_14":67.73,"sma_20":132.21,"sma_60":128.56,"sma_120":124.41},{"date":"2026-04-30","open":134.75,"high":136.98,"low":134.48,"close":136.69,"volume":4430108,"rsi_14":76.31,"sma_20":132.82,"sma_60":128.74,"sma_120":124.55},{"date":"2026-05-01","open":137.2,"high":137.44,"low":136.25,"close":137.03,"volume":3445118,"rsi_14":73.67,"sma_20":133.42,"sma_60":128.92,"sma_120":124.72},{"date":"2026-05-04","open":136.6,"high":137.29,"low":135.08,"close":135.76,"volume":3224638,"rsi_14":64.94,"sma_20":133.92,"sma_60":129.07,"sma_120":124.87},{"date":"2026-05-05","open":136.41,"high":138.04,"low":136.3,"close":137.69,"volume":2421336,"rsi_14":70.47,"sma_20":134.5,"sma_60":129.22,"sma_120":125.03},{"date":"2026-05-06","open":138.43,"high":138.7,"low":137.61,"close":138.51,"volume":2725960,"rsi_14":71.21,"sma_20":134.95,"sma_60":129.39,"sma_120":125.19},{"date":"2026-05-07","open":138.86,"high":139.07,"low":137.05,"close":137.23,"volume":3937449,"rsi_14":58.57,"sma_20":135.3,"sma_60":129.57,"sma_120":125.34},{"date":"2026-05-08","open":137.86,"high":138.25,"low":137.19,"close":137.93,"volume":2349974,"rsi_14":58.26,"sma_20":135.7,"sma_60":129.71,"sma_120":125.5},{"date":"2026-05-11","open":138.27,"high":138.63,"low":136.8,"close":136.94,"volume":2455760,"rsi_14":58.63,"sma_20":135.98,"sma_60":129.82,"sma_120":125.63},{"date":"2026-05-12","open":136.66,"high":136.68,"low":134.08,"close":135.38,"volume":3815977,"rsi_14":50.64,"sma_20":136.15,"sma_60":129.88,"sma_120":125.75},{"date":"2026-05-13","open":135.53,"high":135.53,"low":134.29,"close":134.87,"volume":3177626,"rsi_14":48.98,"sma_20":136.3,"sma_60":129.94,"sma_120":125.88},{"date":"2026-05-14","open":135.71,"high":136.57,"low":135.25,"close":135.73,"volume":2341388,"rsi_14":49.56,"sma_20":136.48,"sma_60":130.05,"sma_120":126.02},{"date":"2026-05-15","open":134.53,"high":134.69,"low":133.44,"close":133.53,"volume":3818524,"rsi_14":42.23,"sma_20":136.4,"sma_60":130.1,"sma_120":126.16},{"date":"2026-05-18","open":134.21,"high":135.05,"low":133.52,"close":134.0,"volume":3467684,"rsi_14":45.8,"sma_20":136.31,"sma_60":130.16,"sma_120":126.29},{"date":"2026-05-19","open":133.58,"high":133.67,"low":132.3,"close":132.76,"volume":4169125,"rsi_14":45.24,"sma_20":136.22,"sma_60":130.19,"sma_120":126.42},{"date":"2026-05-20","open":133.31,"high":135.5,"low":132.49,"close":135.45,"volume":4108981,"rsi_14":46.27,"sma_20":136.23,"sma_60":130.28,"sma_120":126.58},{"date":"2026-05-21","open":134.58,"high":136.33,"low":133.6,"close":135.86,"volume":3595541,"rsi_14":46.49,"sma_20":136.26,"sma_60":130.38,"sma_120":126.73},{"date":"2026-05-22","open":136.39,"high":137.29,"low":136.01,"close":136.99,"volume":2500448,"rsi_14":53.73,"sma_20":136.32,"sma_60":130.48,"sma_120":126.9},{"date":"2026-05-26","open":137.92,"high":139.2,"low":137.85,"close":139.17,"volume":5274670,"rsi_14":54.33,"sma_20":136.47,"sma_60":130.64,"sma_120":127.08},{"date":"2026-05-27","open":139.51,"high":140.11,"low":138.98,"close":139.2,"volume":2691093,"rsi_14":52.06,"sma_20":136.66,"sma_60":130.79,"sma_120":127.25},{"date":"2026-05-28","open":138.66,"high":139.49,"low":138.03,"close":139.3,"volume":3453175,"rsi_14":56.82,"sma_20":136.91,"sma_60":130.97,"sma_120":127.42},{"date":"2026-05-29","open":138.99,"high":139.15,"low":138.08,"close":138.24,"volume":4724853,"rsi_14":51.0,"sma_20":136.99,"sma_60":131.11,"sma_120":127.58},{"date":"2026-06-01","open":137.33,"high":138.26,"low":136.68,"close":138.04,"volume":5984298,"rsi_14":53.75,"sma_20":137.04,"sma_60":131.29,"sma_120":127.76},{"date":"2026-06-02","open":137.97,"high":139.38,"low":137.85,"close":139.27,"volume":4102243,"rsi_14":63.52,"sma_20":137.22,"sma_60":131.54,"sma_120":127.95},{"date":"2026-06-03","open":138.7,"high":138.86,"low":137.73,"close":138.03,"volume":2605247,"rsi_14":60.44,"sma_20":137.23,"sma_60":131.76,"sma_120":128.15},{"date":"2026-06-04","open":138.46,"high":140.03,"low":138.19,"close":139.84,"volume":3076469,"rsi_14":62.82,"sma_20":137.3,"sma_60":132.02,"sma_120":128.37},{"date":"2026-06-05","open":139.19,"high":139.48,"low":136.76,"close":137.27,"volume":3275355,"rsi_14":61.51,"sma_20":137.3,"sma_60":132.24,"sma_120":128.56},{"date":"2026-06-08","open":138.62,"high":139.43,"low":138.07,"close":138.16,"volume":4041082,"rsi_14":62.43,"sma_20":137.31,"sma_60":132.51,"sma_120":128.78},{"date":"2026-06-09","open":139.3,"high":141.42,"low":136.67,"close":139.47,"volume":6005912,"rsi_14":69.89,"sma_20":137.44,"sma_60":132.81,"sma_120":128.99},{"date":"2026-06-10","open":139.39,"high":141.09,"low":138.42,"close":138.48,"volume":5041842,"rsi_14":60.13,"sma_20":137.6,"sma_60":133.08,"sma_120":129.17},{"date":"2026-06-11","open":139.71,"high":141.98,"low":139.06,"close":141.86,"volume":5760990,"rsi_14":66.57,"sma_20":137.95,"sma_60":133.38,"sma_120":129.35},{"date":"2026-06-12","open":142.46,"high":144.24,"low":142.05,"close":143.24,"volume":3566248,"rsi_14":67.05,"sma_20":138.32,"sma_60":133.74,"sma_120":129.54},{"date":"2026-06-15","open":144.35,"high":145.06,"low":143.13,"close":143.39,"volume":3876992,"rsi_14":61.66,"sma_20":138.8,"sma_60":134.08,"sma_120":129.73},{"date":"2026-06-16","open":143.86,"high":144.57,"low":142.32,"close":142.62,"volume":6070373,"rsi_14":58.73,"sma_20":139.21,"sma_60":134.45,"sma_120":129.92},{"date":"2026-06-17","open":142.75,"high":143.56,"low":140.33,"close":140.67,"volume":5839848,"rsi_14":52.6,"sma_20":139.59,"sma_60":134.75,"sma_120":130.09},{"date":"2026-06-18","open":142.67,"high":143.41,"low":141.94,"close":143.21,"volume":5811635,"rsi_14":61.19,"sma_20":139.95,"sma_60":135.08,"sma_120":130.27},{"date":"2026-06-22","open":143.26,"high":143.99,"low":143.03,"close":143.26,"volume":3101999,"rsi_14":61.75,"sma_20":140.3,"sma_60":135.38,"sma_120":130.44},{"date":"2026-06-23","open":141.63,"high":143.46,"low":141.41,"close":142.77,"volume":2778937,"rsi_14":57.91,"sma_20":140.57,"sma_60":135.7,"sma_120":130.62},{"date":"2026-06-24","open":143.14,"high":145.33,"low":143.06,"close":144.42,"volume":7782120,"rsi_14":64.86,"sma_20":140.81,"sma_60":136.07,"sma_120":130.81},{"date":"2026-06-25","open":145.42,"high":147.19,"low":145.32,"close":146.27,"volume":4236817,"rsi_14":64.95,"sma_20":141.14,"sma_60":136.5,"sma_120":131.02},{"date":"2026-06-26","open":145.52,"high":147.6,"low":145.45,"close":147.41,"volume":6011469,"rsi_14":75.89,"sma_20":141.52,"sma_60":136.88,"sma_120":131.21},{"date":"2026-06-29","open":147.12,"high":147.54,"low":145.68,"close":147.36,"volume":6673437,"rsi_14":74.61,"sma_20":141.96,"sma_60":137.26,"sma_120":131.4},{"date":"2026-06-30","open":147.27,"high":148.56,"low":146.7,"close":148.31,"volume":3856293,"rsi_14":74.08,"sma_20":142.45,"sma_60":137.64,"sma_120":131.6},{"date":"2026-07-01","open":147.99,"high":149.35,"low":147.47,"close":147.54,"volume":4656191,"rsi_14":75.12,"sma_20":142.85,"sma_60":138.0,"sma_120":131.8},{"date":"2026-07-02","open":148.14,"high":148.64,"low":145.25,"close":146.48,"volume":4003217,"rsi_14":63.9,"sma_20":143.25,"sma_60":138.33,"sma_120":132.0},{"date":"2026-07-06","open":146.57,"high":147.52,"low":146.56,"close":146.81,"volume":2668027,"rsi_14":61.23,"sma_20":143.57,"sma_60":138.61,"sma_120":132.21},{"date":"2026-07-07","open":146.69,"high":147.08,"low":145.02,"close":145.39,"volume":3142045,"rsi_14":56.73,"sma_20":143.96,"sma_60":138.85,"sma_120":132.4},{"date":"2026-07-08","open":144.48,"high":144.89,"low":142.91,"close":143.69,"volume":2946477,"rsi_14":53.32,"sma_20":144.22,"sma_60":139.08,"sma_120":132.58},{"date":"2026-07-09","open":144.67,"high":145.88,"low":144.42,"close":145.47,"volume":2086942,"rsi_14":65.23,"sma_20":144.5,"sma_60":139.31,"sma_120":132.76},{"date":"2026-07-10","open":145.58,"high":146.0,"low":144.75,"close":145.56,"volume":2329584,"rsi_14":58.72,"sma_20":144.83,"sma_60":139.53,"sma_120":132.95},{"date":"2026-07-13","open":145.28,"high":146.06,"low":144.61,"close":144.99,"volume":2552820,"rsi_14":56.29,"sma_20":144.96,"sma_60":139.74,"sma_120":133.13},{"date":"2026-07-14","open":145.96,"high":146.25,"low":144.84,"close":145.38,"volume":2445815,"rsi_14":59.4,"sma_20":145.05,"sma_60":139.95,"sma_120":133.32},{"date":"2026-07-15","open":145.66,"high":146.97,"low":145.63,"close":146.16,"volume":2931840,"rsi_14":56.82,"sma_20":145.19,"sma_60":140.13,"sma_120":133.52},{"date":"2026-07-16","open":145.8,"high":147.94,"low":145.66,"close":147.16,"volume":3635356,"rsi_14":53.81,"sma_20":145.42,"sma_60":140.31,"sma_120":133.73},{"date":"2026-07-17","open":145.46,"high":147.1,"low":145.31,"close":146.02,"volume":3998446,"rsi_14":44.19,"sma_20":145.68,"sma_60":140.49,"sma_120":133.94},{"date":"2026-07-20","open":146.39,"high":146.72,"low":145.05,"close":145.1,"volume":3727541,"rsi_14":41.21,"sma_20":145.78,"sma_60":140.65,"sma_120":134.14},{"date":"2026-07-21","open":145.54,"high":146.68,"low":145.11,"close":146.57,"volume":3984959,"rsi_14":43.56,"sma_20":145.94,"sma_60":140.84,"sma_120":134.34},{"date":"2026-07-22","open":146.26,"high":146.84,"low":145.52,"close":145.78,"volume":3329166,"rsi_14":43.32,"sma_20":146.09,"sma_60":140.99,"sma_120":134.51},{"date":"2026-07-23","open":144.53,"high":145.36,"low":144.12,"close":144.88,"volume":5198422,"rsi_14":43.98,"sma_20":146.12,"sma_60":141.13,"sma_120":134.69},{"date":"2026-07-24","open":145.5,"high":146.1,"low":144.57,"close":144.86,"volume":2599704,"rsi_14":42.52,"sma_20":146.05,"sma_60":141.28,"sma_120":134.85},{"date":"2026-07-27","open":145.9,"high":146.62,"low":144.78,"close":145.51,"volume":2414073,"rsi_14":50.45,"sma_20":145.95,"sma_60":141.46,"sma_120":135.01},{"date":"2026-07-28","open":145.74,"high":146.45,"low":145.19,"close":146.31,"volume":2606679,"rsi_14":61.49,"sma_20":145.9,"sma_60":141.62,"sma_120":135.18},{"date":"2026-07-29","open":145.83,"high":146.41,"low":144.15,"close":144.32,"volume":4129467,"rsi_14":44.97,"sma_20":145.7,"sma_60":141.73,"sma_120":135.32},{"date":"2026-07-30","open":145.8,"high":145.89,"low":143.97,"close":145.5,"volume":2449784,"rsi_14":49.84,"sma_20":145.6,"sma_60":141.89,"sma_120":135.48},{"date":"2026-07-31","open":146.23,"high":146.28,"low":143.87,"close":145.46,"volume":3941590,"rsi_14":51.95,"sma_20":145.55,"sma_60":142.01,"sma_120":135.61},{"date":"2026-08-03","open":145.91,"high":148.04,"low":145.75,"close":147.86,"volume":3531594,"rsi_14":58.84,"sma_20":145.6,"sma_60":142.16,"sma_120":135.8},{"date":"2026-08-04","open":148.4,"high":150.69,"low":148.08,"close":150.41,"volume":3437257,"rsi_14":63.43,"sma_20":145.85,"sma_60":142.37,"sma_120":135.96},{"date":"2026-08-05","open":150.6,"high":150.62,"low":148.92,"close":148.94,"volume":3432917,"rsi_14":55.45,"sma_20":146.11,"sma_60":142.55,"sma_120":136.1},{"date":"2026-08-06","open":148.98,"high":149.49,"low":147.7,"close":147.82,"volume":2740733,"rsi_14":55.52,"sma_20":146.23,"sma_60":142.72,"sma_120":136.25},{"date":"2026-08-07","open":148.32,"high":149.32,"low":148.28,"close":148.93,"volume":2561079,"rsi_14":61.66,"sma_20":146.4,"sma_60":142.94,"sma_120":136.4},{"date":"2026-08-10","open":148.61,"high":148.82,"low":147.8,"close":148.06,"volume":2349039,"rsi_14":54.59,"sma_20":146.55,"sma_60":143.15,"sma_120":136.55},{"date":"2026-08-11","open":148.36,"high":149.17,"low":148.22,"close":148.41,"volume":2350425,"rsi_14":58.51,"sma_20":146.7,"sma_60":143.36,"sma_120":136.69},{"date":"2026-08-12","open":148.96,"high":149.45,"low":148.1,"close":149.04,"volume":2079310},{"date":"2026-08-13","open":149.72,"high":150.12,"low":149.23,"close":149.72,"volume":1914962,"rsi_14":65.32,"sma_20":146.97,"sma_60":143.87,"sma_120":136.99},{"date":"2026-08-14","open":149.64,"high":150.49,"low":149.41,"close":150.44,"volume":1911986,"rsi_14":65.49,"sma_20":147.2,"sma_60":144.15,"sma_120":137.17},{"date":"2026-08-17","open":149.99,"high":150.5,"low":149.62,"close":149.83,"volume":1851779,"rsi_14":61.12,"sma_20":147.43,"sma_60":144.39,"sma_120":137.33},{"date":"2026-08-18","open":149.51,"high":149.51,"low":147.63,"close":147.69,"volume":2465005,"rsi_14":60.54,"sma_20":147.49,"sma_60":144.58,"sma_120":137.48},{"date":"2026-08-19","open":148.81,"high":149.11,"low":147.77,"close":147.92,"volume":2063132,"rsi_14":58.17,"sma_20":147.6,"sma_60":144.75,"sma_120":137.62},{"date":"2026-08-20","open":146.9,"high":147.41,"low":146.28,"close":146.37,"volume":2723184,"rsi_14":52.83,"sma_20":147.67,"sma_60":144.87,"sma_120":137.75},{"date":"2026-08-21","open":147.3,"high":147.47,"low":146.43,"close":147.31,"volume":2111467,"rsi_14":48.06,"sma_20":147.79,"sma_60":144.99,"sma_120":137.89},{"date":"2026-08-24","open":147.15,"high":147.43,"low":146.41,"close":146.77,"volume":1960930,"rsi_14":35.9,"sma_20":147.85,"sma_60":145.11,"sma_120":138.04},{"date":"2026-08-25","open":147.51,"high":147.51,"low":146.14,"close":146.7,"volume":1503161,"rsi_14":40.31,"sma_20":147.87,"sma_60":145.25,"sma_120":138.18},{"date":"2026-08-26","open":146.64,"high":147.27,"low":146.26,"close":146.77,"volume":2125306,"rsi_14":45.0,"sma_20":148.0,"sma_60":145.38,"sma_120":138.34},{"date":"2026-08-27","open":146.48,"high":147.03,"low":146.06,"close":146.78,"volume":2133117,"rsi_14":38.58,"sma_20":148.06,"sma_60":145.5,"sma_120":138.52},{"date":"2026-08-28","open":147.09,"high":147.4,"low":145.52,"close":145.58,"volume":2780705,"rsi_14":37.27,"sma_20":148.07,"sma_60":145.62,"sma_120":138.69},{"date":"2026-08-31","open":145.4,"high":145.58,"low":144.17,"close":144.52,"volume":2601258,"rsi_14":31.36,"sma_20":147.9,"sma_60":145.69,"sma_120":138.86},{"date":"2026-09-01","open":143.76,"high":144.28,"low":142.65,"close":142.92,"volume":4054396,"rsi_14":23.2,"sma_20":147.53,"sma_60":145.78,"sma_120":139.01},{"date":"2026-09-02","open":143.3,"high":144.74,"low":143.15,"close":144.31,"volume":3750225,"rsi_14":27.7,"sma_20":147.29,"sma_60":145.87,"sma_120":139.19},{"date":"2026-09-03","open":145.31,"high":145.42,"low":143.98,"close":144.8,"volume":2226514,"rsi_14":26.3,"sma_20":147.14,"sma_60":145.96,"sma_120":139.38},{"date":"2026-09-04","open":144.17,"high":145.52,"low":144.04,"close":145.34,"volume":2442369,"rsi_14":30.91,"sma_20":146.96,"sma_60":146.06,"sma_120":139.57},{"date":"2026-09-08","open":144.96,"high":145.19,"low":144.11,"close":144.25,"volume":2768301},{"date":"2026-09-09","open":143.65,"high":144.04,"low":142.54,"close":142.7,"volume":3781780,"rsi_14":28.45,"sma_20":146.49,"sma_60":146.08,"sma_120":139.91},{"date":"2026-09-10","open":141.92,"high":142.28,"low":141.14,"close":141.44,"volume":3494332,"rsi_14":29.18,"sma_20":146.11,"sma_60":146.05,"sma_120":140.07},{"date":"2026-09-11","open":142.92,"high":143.21,"low":141.98,"close":142.19,"volume":3782089,"rsi_14":27.97,"sma_20":145.73,"sma_60":146.04,"sma_120":140.25},{"date":"2026-09-14","open":141.32,"high":142.12,"low":141.04,"close":141.26,"volume":2826828},{"date":"2026-09-15","open":140.67,"high":140.76,"low":139.71,"close":140.05,"volume":3160181,"rsi_14":24.77,"sma_20":144.78,"sma_60":146.0,"sma_120":140.54},{"date":"2026-09-16","open":140.2,"high":141.1,"low":138.24,"close":139.46,"volume":5282531,"rsi_14":23.31,"sma_20":144.37,"sma_60":145.94,"sma_120":140.66},{"date":"2026-09-17","open":141.15,"high":141.3,"low":139.49,"close":139.5,"volume":2900200,"rsi_14":23.43,"sma_20":143.95,"sma_60":145.88,"sma_120":140.79},{"date":"2026-09-18","open":139.13,"high":139.35,"low":138.29,"close":138.9,"volume":5051343,"rsi_14":24.5,"sma_20":143.58,"sma_60":145.79,"sma_120":140.93},{"date":"2026-09-21","open":139.81,"high":139.81,"low":138.93,"close":139.24,"volume":2646615,"rsi_14":28.73,"sma_20":143.17,"sma_60":145.67,"sma_120":141.08},{"date":"2026-09-22","open":140.38,"high":140.81,"low":139.39,"close":139.7,"volume":2090154,"rsi_14":35.68,"sma_20":142.82,"sma_60":145.54,"sma_120":141.21},{"date":"2026-09-23","open":139.2,"high":139.23,"low":138.09,"close":138.14,"volume":2314895},{"date":"2026-09-24","open":137.9,"high":138.26,"low":136.85,"close":137.78,"volume":2304823,"rsi_14":18.9,"sma_20":141.94,"sma_60":145.21,"sma_120":141.43},{"date":"2026-09-25","open":138.2,"high":138.85,"low":137.47,"close":138.29,"volume":2173544,"rsi_14":18.67,"sma_20":141.52,"sma_60":145.06,"sma_120":141.53},{"date":"2026-09-28","open":137.56,"high":138.17,"low":136.64,"close":137.37,"volume":3409236,"rsi_14":18.94,"sma_20":141.11,"sma_60":144.91,"sma_120":141.62},{"date":"2026-09-29","open":137.37,"high":137.78,"low":136.1,"close":136.91,"volume":5273481,"rsi_14":21.02,"sma_20":140.73,"sma_60":144.74,"sma_120":141.68},{"date":"2026-09-30","open":137.44,"high":137.44,"low":136.01,"close":136.04,"volume":5277982,"rsi_14":21.87,"sma_20":140.38,"sma_60":144.59,"sma_120":141.72},{"date":"2026-10-01","open":135.83,"high":137.28,"low":134.89,"close":136.97,"volume":5357116},{"date":"2026-10-02","open":138.46,"high":139.37,"low":138.21,"close":138.52,"volume":3815615,"rsi_14":36.83,"sma_20":139.7,"sma_60":144.36,"sma_120":141.83},{"date":"2026-10-05","open":138.6,"high":139.76,"low":137.35,"close":139.02,"volume":4477003},{"date":"2026-10-06","open":139.59,"high":139.72,"low":138.59,"close":138.85,"volume":2739800,"rsi_14":46.71,"sma_20":139.12,"sma_60":144.15,"sma_120":141.94},{"date":"2026-10-07","open":137.29,"high":137.97,"low":136.51,"close":137.08,"volume":2419545},{"date":"2026-10-08","open":136.37,"high":137.44,"low":135.76,"close":137.31,"volume":3557655,"rsi_14":42.41,"sma_20":138.63,"sma_60":143.86,"sma_120":142.0},{"date":"2026-10-09","open":137.58,"high":137.85,"low":137.05,"close":137.55,"volume":2489842,"rsi_14":41.98,"sma_20":138.4,"sma_60":143.7,"sma_120":142.01},{"date":"2026-10-12","open":137.39,"high":137.91,"low":137.27,"close":137.47,"volume":2240509,"rsi_14":39.01,"sma_20":138.21,"sma_60":143.56,"sma_120":142.03},{"date":"2026-10-13","open":137.7,"high":138.1,"low":136.58,"close":137.6,"volume":3706057,"rsi_14":46.78,"sma_20":138.08,"sma_60":143.43,"sma_120":142.04},{"date":"2026-10-14","open":136.38,"high":136.82,"low":134.67,"close":135.41,"volume":3993199,"rsi_14":38.77,"sma_20":137.88,"sma_60":143.25,"sma_120":142.04},{"date":"2026-10-15","open":135.72,"high":137.26,"low":135.37,"close":137.19,"volume":3415786,"rsi_14":45.35,"sma_20":137.77,"sma_60":143.1,"sma_120":142.05},{"date":"2026-10-16","open":137.46,"high":138.2,"low":135.47,"close":135.91,"volume":3675880,"rsi_14":44.08,"sma_20":137.62,"sma_60":142.96,"sma_120":142.04},{"date":"2026-10-19","open":136.55,"high":136.71,"low":135.66,"close":135.82,"volume":3168769,"rsi_14":45.58,"sma_20":137.45,"sma_60":142.81,"sma_120":142.04},{"date":"2026-10-20","open":136.05,"high":138.2,"low":135.94,"close":137.66,"volume":2591247,"rsi_14":56.3,"sma_20":137.34,"sma_60":142.67,"sma_120":142.07},{"date":"2026-10-21","open":138.33,"high":138.34,"low":137.11,"close":137.78,"volume":2170976,"rsi_14":53.42,"sma_20":137.33,"sma_60":142.53,"sma_120":142.07},{"date":"2026-10-22","open":137.1,"high":138.72,"low":136.95,"close":138.66,"volume":3618032,"rsi_14":50.62,"sma_20":137.37,"sma_60":142.44,"sma_120":142.08},{"date":"2026-10-23","open":138.66,"high":138.66,"low":138.21,"close":138.21,"volume":0,"rsi_14":50.62,"sma_20":137.37,"sma_60":142.44,"sma_120":142.08}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"iShares Core S&P Small-Cap ETF","phase":"above-fold","symbol_resolved":true}