{"status":"ok","report":{"price_analysis":{"current":165.57,"change_1d":-0.5,"change_7d":-0.7,"change_30d":-0.5,"high_30d":170.5299,"low_30d":163.39,"position_in_range":31.0,"support":164.1,"resistance":169.82},"summary":"iShares Core S&P Total U.S. Stock Market ETF(ITOT)은(는) Large Blend를 추종하는 ETF입니다, 순자산 $93.42B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 36.7로 약세 구간입니다. MACD(-0.22)가 시그널선(0.08)을 하회합니다(데드크로스). 현재가가 SMA20(168)과 SMA60(168) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 165~170 (현재 위치 8%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.734693877550825,"macd":-0.21851048519889105,"macd_signal":0.07752462779887095,"sma_20":167.786,"sma_60":167.8195,"bb_upper":170.42563179250442,"bb_lower":165.14636820749558,"atr_14":1.6128714285714258},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":38,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.7,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.5,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9921,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.99,"summary":"배당수익률 0.99%","metrics":[{"name":"배당수익률","value":0.99,"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":"2026-10-23T23:24:40.279473+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Large Blend","issuer":"iShares","category":"Large Blend","expense_ratio":0.03,"aum":93420265000.0,"aum_display":"$93.42B","dividend_yield":0.98,"tracking_error":null,"holdings":[{"ticker":"NVDA","name":"NVIDIA Corp","weight":6.99},{"ticker":"AAPL","name":"Apple Inc","weight":6.25},{"ticker":"MSFT","name":"Microsoft Corp","weight":4.56},{"ticker":"AMZN","name":"Amazon.com Inc","weight":3.6},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":3.02},{"ticker":"AVGO","name":"Broadcom Inc","weight":2.89},{"ticker":"GOOG","name":"Alphabet Inc Class C","weight":2.4},{"ticker":"META","name":"Meta Platforms Inc Class A","weight":1.89},{"ticker":"TSLA","name":"Tesla Inc","weight":1.67},{"ticker":"MU","name":"Micron Technology Inc","weight":1.49}],"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":165.57,"change_pct":-0.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":49.09},{"date":"2016-10-25","close":48.89},{"date":"2016-10-26","close":48.71},{"date":"2016-10-27","close":48.55},{"date":"2016-10-28","close":48.43},{"date":"2016-10-31","close":48.4},{"date":"2016-11-01","close":48.06},{"date":"2016-11-02","close":47.73},{"date":"2016-11-03","close":47.5},{"date":"2016-11-04","close":47.46},{"date":"2016-11-07","close":48.54},{"date":"2016-11-08","close":48.76},{"date":"2016-11-09","close":49.36},{"date":"2016-11-10","close":49.52},{"date":"2016-11-11","close":49.57},{"date":"2016-11-14","close":49.69},{"date":"2016-11-15","close":50.05},{"date":"2016-11-16","close":49.97},{"date":"2016-11-17","close":50.24},{"date":"2016-11-18","close":50.16},{"date":"2016-11-21","close":50.51},{"date":"2016-11-22","close":50.67},{"date":"2016-11-23","close":50.74},{"date":"2016-11-25","close":50.9},{"date":"2016-11-28","close":50.66},{"date":"2016-11-29","close":50.72},{"date":"2016-11-30","close":50.54},{"date":"2016-12-01","close":50.39},{"date":"2016-12-02","close":50.41},{"date":"2016-12-05","close":50.77},{"date":"2016-12-06","close":51.0},{"date":"2016-12-07","close":51.63},{"date":"2016-12-08","close":51.83},{"date":"2016-12-09","close":52.08},{"date":"2016-12-12","close":51.97},{"date":"2016-12-13","close":52.24},{"date":"2016-12-14","close":51.8},{"date":"2016-12-15","close":52.03},{"date":"2016-12-16","close":51.95},{"date":"2016-12-19","close":52.06},{"date":"2016-12-20","close":52.3},{"date":"2016-12-21","close":51.89},{"date":"2016-12-22","close":51.73},{"date":"2016-12-23","close":51.81},{"date":"2016-12-27","close":51.94},{"date":"2016-12-28","close":51.52},{"date":"2016-12-29","close":51.5},{"date":"2016-12-30","close":51.29},{"date":"2017-01-03","close":51.72},{"date":"2017-01-04","close":52.1142},{"date":"2017-01-05","close":52.03},{"date":"2017-01-06","close":52.21},{"date":"2017-01-09","close":52.02},{"date":"2017-01-10","close":52.03},{"date":"2017-01-11","close":52.2},{"date":"2017-01-12","close":52.06},{"date":"2017-01-13","close":52.2},{"date":"2017-01-17","close":51.97},{"date":"2017-01-18","close":52.09},{"date":"2017-01-19","close":51.89},{"date":"2017-01-20","close":52.05},{"date":"2017-01-23","close":51.94},{"date":"2017-01-24","close":52.34},{"date":"2017-01-25","close":52.77},{"date":"2017-01-26","close":52.72},{"date":"2017-01-27","close":52.62},{"date":"2017-01-30","close":52.23},{"date":"2017-01-31","close":52.32},{"date":"2017-02-01","close":52.32},{"date":"2017-02-02","close":52.32},{"date":"2017-02-03","close":52.75},{"date":"2017-02-06","close":52.62},{"date":"2017-02-07","close":52.59},{"date":"2017-02-08","close":52.66},{"date":"2017-02-09","close":53.0},{"date":"2017-02-10","close":53.24},{"date":"2017-02-13","close":53.49},{"date":"2017-02-14","close":53.7},{"date":"2017-02-15","close":53.98},{"date":"2017-02-16","close":53.93},{"date":"2017-02-17","close":54.0},{"date":"2017-02-21","close":54.34},{"date":"2017-02-22","close":54.26},{"date":"2017-02-23","close":54.24},{"date":"2017-02-24","close":54.3},{"date":"2017-02-27","close":54.42},{"date":"2017-02-28","close":54.19},{"date":"2017-03-01","close":54.97},{"date":"2017-03-02","close":54.61},{"date":"2017-03-03","close":54.65},{"date":"2017-03-06","close":54.44},{"date":"2017-03-07","close":54.26},{"date":"2017-03-08","close":54.12},{"date":"2017-03-09","close":54.13},{"date":"2017-03-10","close":54.31},{"date":"2017-03-13","close":54.36},{"date":"2017-03-14","close":54.18},{"date":"2017-03-15","close":54.65},{"date":"2017-03-16","close":54.6},{"date":"2017-03-17","close":54.58},{"date":"2017-03-20","close":54.4302},{"date":"2017-03-21","close":53.66},{"date":"2017-03-22","close":53.73},{"date":"2017-03-23","close":53.73},{"date":"2017-03-24","close":53.51},{"date":"2017-03-27","close":53.42},{"date":"2017-03-28","close":53.85},{"date":"2017-03-29","close":53.95},{"date":"2017-03-30","close":54.13},{"date":"2017-03-31","close":54.03},{"date":"2017-04-03","close":53.86},{"date":"2017-04-04","close":53.91},{"date":"2017-04-05","close":53.7},{"date":"2017-04-06","close":53.89},{"date":"2017-04-07","close":53.85},{"date":"2017-04-10","close":53.88},{"date":"2017-04-11","close":53.85},{"date":"2017-04-12","close":53.62},{"date":"2017-04-13","close":53.21},{"date":"2017-04-17","close":53.7},{"date":"2017-04-18","close":53.58},{"date":"2017-04-19","close":53.54},{"date":"2017-04-20","close":53.96},{"date":"2017-04-21","close":53.82},{"date":"2017-04-24","close":54.38},{"date":"2017-04-25","close":54.71},{"date":"2017-04-26","close":54.75},{"date":"2017-04-27","close":54.79},{"date":"2017-04-28","close":54.57},{"date":"2017-05-01","close":54.74},{"date":"2017-05-02","close":54.73},{"date":"2017-05-03","close":54.59},{"date":"2017-05-04","close":54.64},{"date":"2017-05-05","close":54.88},{"date":"2017-05-08","close":54.85},{"date":"2017-05-09","close":54.81},{"date":"2017-05-10","close":54.93},{"date":"2017-05-11","close":54.79},{"date":"2017-05-12","close":54.68},{"date":"2017-05-15","close":54.97},{"date":"2017-05-16","close":54.94},{"date":"2017-05-17","close":53.93},{"date":"2017-05-18","close":54.11},{"date":"2017-05-19","close":54.47},{"date":"2017-05-22","close":54.79},{"date":"2017-05-23","close":54.85},{"date":"2017-05-24","close":55.01},{"date":"2017-05-25","close":55.26},{"date":"2017-05-26","close":55.25},{"date":"2017-05-30","close":55.16},{"date":"2017-05-31","close":55.15},{"date":"2017-06-01","close":55.64},{"date":"2017-06-02","close":55.84},{"date":"2017-06-05","close":55.78},{"date":"2017-06-06","close":55.61},{"date":"2017-06-07","close":55.68},{"date":"2017-06-08","close":55.8},{"date":"2017-06-09","close":55.74},{"date":"2017-06-12","close":55.72},{"date":"2017-06-13","close":56.01},{"date":"2017-06-14","close":55.9},{"date":"2017-06-15","close":55.77},{"date":"2017-06-16","close":55.78},{"date":"2017-06-19","close":56.23},{"date":"2017-06-20","close":55.85},{"date":"2017-06-21","close":55.79},{"date":"2017-06-22","close":55.79},{"date":"2017-06-23","close":55.94},{"date":"2017-06-26","close":55.97},{"date":"2017-06-27","close":55.26},{"date":"2017-06-28","close":55.8},{"date":"2017-06-29","close":55.34},{"date":"2017-06-30","close":55.42},{"date":"2017-07-03","close":55.57},{"date":"2017-07-05","close":55.61},{"date":"2017-07-06","close":55.09},{"date":"2017-07-07","close":55.46},{"date":"2017-07-10","close":55.49},{"date":"2017-07-11","close":55.47},{"date":"2017-07-12","close":55.89},{"date":"2017-07-13","close":55.95},{"date":"2017-07-14","close":56.24},{"date":"2017-07-17","close":56.24},{"date":"2017-07-18","close":56.26},{"date":"2017-07-19","close":56.59},{"date":"2017-07-20","close":56.61},{"date":"2017-07-21","close":56.55},{"date":"2017-07-24","close":56.55},{"date":"2017-07-25","close":56.72},{"date":"2017-07-26","close":56.65},{"date":"2017-07-27","close":56.59},{"date":"2017-07-28","close":56.51},{"date":"2017-07-31","close":56.47},{"date":"2017-08-01","close":56.56},{"date":"2017-08-02","close":56.55},{"date":"2017-08-03","close":56.43},{"date":"2017-08-04","close":56.53},{"date":"2017-08-07","close":56.64},{"date":"2017-08-08","close":56.51},{"date":"2017-08-09","close":56.4},{"date":"2017-08-10","close":55.6},{"date":"2017-08-11","close":55.69},{"date":"2017-08-14","close":56.23},{"date":"2017-08-15","close":56.21},{"date":"2017-08-16","close":56.28},{"date":"2017-08-17","close":55.44},{"date":"2017-08-18","close":55.35},{"date":"2017-08-21","close":55.35},{"date":"2017-08-22","close":55.95},{"date":"2017-08-23","close":55.76},{"date":"2017-08-24","close":55.67},{"date":"2017-08-25","close":55.83},{"date":"2017-08-28","close":55.82},{"date":"2017-08-29","close":55.9},{"date":"2017-08-30","close":56.15},{"date":"2017-08-31","close":56.54},{"date":"2017-09-01","close":56.7},{"date":"2017-09-05","close":56.25},{"date":"2017-09-06","close":56.42},{"date":"2017-09-07","close":56.35},{"date":"2017-09-08","close":56.3},{"date":"2017-09-11","close":56.93},{"date":"2017-09-12","close":57.16},{"date":"2017-09-13","close":57.21},{"date":"2017-09-14","close":57.14},{"date":"2017-09-15","close":57.25},{"date":"2017-09-18","close":57.44},{"date":"2017-09-19","close":57.47},{"date":"2017-09-20","close":57.54},{"date":"2017-09-21","close":57.39},{"date":"2017-09-22","close":57.42},{"date":"2017-09-25","close":57.35},{"date":"2017-09-26","close":57.1},{"date":"2017-09-27","close":57.4},{"date":"2017-09-28","close":57.47},{"date":"2017-09-29","close":57.63},{"date":"2017-10-02","close":57.99},{"date":"2017-10-03","close":58.11},{"date":"2017-10-04","close":58.14},{"date":"2017-10-05","close":58.47},{"date":"2017-10-06","close":58.41},{"date":"2017-10-09","close":58.29},{"date":"2017-10-10","close":58.43},{"date":"2017-10-11","close":58.47},{"date":"2017-10-12","close":58.43},{"date":"2017-10-13","close":58.43},{"date":"2017-10-16","close":58.55},{"date":"2017-10-17","close":58.56},{"date":"2017-10-18","close":58.62},{"date":"2017-10-19","close":58.63},{"date":"2017-10-20","close":58.94},{"date":"2017-10-23","close":58.7},{"date":"2017-10-24","close":58.79},{"date":"2017-10-25","close":58.5},{"date":"2017-10-26","close":58.59},{"date":"2017-10-27","close":59.03},{"date":"2017-10-30","close":58.81},{"date":"2017-10-31","close":58.92},{"date":"2017-11-01","close":58.99},{"date":"2017-11-02","close":59.02},{"date":"2017-11-03","close":59.2},{"date":"2017-11-06","close":59.31},{"date":"2017-11-07","close":59.2},{"date":"2017-11-08","close":59.29},{"date":"2017-11-09","close":59.03},{"date":"2017-11-10","close":59.04},{"date":"2017-11-13","close":59.1},{"date":"2017-11-14","close":58.96},{"date":"2017-11-15","close":58.63},{"date":"2017-11-16","close":59.19},{"date":"2017-11-17","close":59.12},{"date":"2017-11-20","close":59.21},{"date":"2017-11-21","close":59.64},{"date":"2017-11-22","close":59.6},{"date":"2017-11-24","close":59.7},{"date":"2017-11-27","close":59.68},{"date":"2017-11-28","close":60.26},{"date":"2017-11-29","close":60.28},{"date":"2017-11-30","close":60.71},{"date":"2017-12-01","close":60.62},{"date":"2017-12-04","close":60.54},{"date":"2017-12-05","close":60.26},{"date":"2017-12-06","close":60.24},{"date":"2017-12-07","close":60.46},{"date":"2017-12-08","close":60.75},{"date":"2017-12-11","close":60.92},{"date":"2017-12-12","close":60.99},{"date":"2017-12-13","close":61.02},{"date":"2017-12-14","close":60.72},{"date":"2017-12-15","close":61.24},{"date":"2017-12-18","close":61.7},{"date":"2017-12-19","close":61.14},{"date":"2017-12-20","close":61.13},{"date":"2017-12-21","close":61.29},{"date":"2017-12-22","close":61.27},{"date":"2017-12-26","close":61.22},{"date":"2017-12-27","close":61.24},{"date":"2017-12-28","close":61.38},{"date":"2017-12-29","close":61.14},{"date":"2018-01-02","close":53.9825},{"date":"2018-01-03","close":54.2806},{"date":"2018-01-04","close":54.4734},{"date":"2018-01-05","close":54.8065},{"date":"2018-01-08","close":54.9205},{"date":"2018-01-09","close":55.0257},{"date":"2018-01-10","close":54.9468},{"date":"2018-01-11","close":55.3763},{"date":"2018-01-12","close":55.7533},{"date":"2018-01-16","close":55.4903},{"date":"2018-01-17","close":55.9987},{"date":"2018-01-18","close":55.9023},{"date":"2018-01-19","close":56.2004},{"date":"2018-01-22","close":56.6474},{"date":"2018-01-23","close":56.7877},{"date":"2018-01-24","close":56.7351},{"date":"2018-01-25","close":56.7439},{"date":"2018-01-26","close":57.3312},{"date":"2018-01-29","close":56.9455},{"date":"2018-01-30","close":56.3494},{"date":"2018-01-31","close":56.3932},{"date":"2018-02-01","close":56.3406},{"date":"2018-02-02","close":55.166},{"date":"2018-02-05","close":52.9744},{"date":"2018-02-06","close":53.8335},{"date":"2018-02-07","close":53.6406},{"date":"2018-02-08","close":51.6682},{"date":"2018-02-09","close":52.4046},{"date":"2018-02-12","close":53.0708},{"date":"2018-02-13","close":53.2812},{"date":"2018-02-14","close":54.0439},{"date":"2018-02-15","close":54.7014},{"date":"2018-02-16","close":54.7277},{"date":"2018-02-20","close":54.377},{"date":"2018-02-21","close":54.1228},{"date":"2018-02-22","close":54.1491},{"date":"2018-02-23","close":54.9731},{"date":"2018-02-26","close":55.578},{"date":"2018-02-27","close":54.8767},{"date":"2018-02-28","close":54.2543},{"date":"2018-03-01","close":53.6231},{"date":"2018-03-02","close":53.9474},{"date":"2018-03-05","close":54.5786},{"date":"2018-03-06","close":54.789},{"date":"2018-03-07","close":54.8153},{"date":"2018-03-08","close":55.0345},{"date":"2018-03-09","close":55.9549},{"date":"2018-03-12","close":55.9198},{"date":"2018-03-13","close":55.5604},{"date":"2018-03-14","close":55.2974},{"date":"2018-03-15","close":55.2186},{"date":"2018-03-16","close":55.2712},{"date":"2018-03-19","close":54.6049},{"date":"2018-03-20","close":54.6838},{"date":"2018-03-21","close":54.64},{"date":"2018-03-22","close":53.2925},{"date":"2018-03-23","close":52.1747},{"date":"2018-03-26","close":53.5565},{"date":"2018-03-27","close":52.606},{"date":"2018-03-28","close":52.474},{"date":"2018-03-29","close":53.2133},{"date":"2018-04-02","close":51.9811},{"date":"2018-04-03","close":52.6236},{"date":"2018-04-04","close":53.2661},{"date":"2018-04-05","close":53.6094},{"date":"2018-04-06","close":52.474},{"date":"2018-04-09","close":52.6148},{"date":"2018-04-10","close":53.5125},{"date":"2018-04-11","close":53.2837},{"date":"2018-04-12","close":53.6974},{"date":"2018-04-13","close":53.5477},{"date":"2018-04-16","close":53.979},{"date":"2018-04-17","close":54.5687},{"date":"2018-04-18","close":54.6391},{"date":"2018-04-19","close":54.3399},{"date":"2018-04-20","close":53.8998},{"date":"2018-04-23","close":53.8734},{"date":"2018-04-24","close":53.2045},{"date":"2018-04-25","close":53.2837},{"date":"2018-04-26","close":53.803},{"date":"2018-04-27","close":53.8206},{"date":"2018-04-30","close":53.3805},{"date":"2018-05-01","close":53.5037},{"date":"2018-05-02","close":53.2045},{"date":"2018-05-03","close":53.0725},{"date":"2018-05-04","close":53.7678},{"date":"2018-05-07","close":54.0054},{"date":"2018-05-08","close":54.023},{"date":"2018-05-09","close":54.5159},{"date":"2018-05-10","close":55.0},{"date":"2018-05-11","close":55.1232},{"date":"2018-05-14","close":55.1408},{"date":"2018-05-15","close":54.7975},{"date":"2018-05-16","close":55.0704},{"date":"2018-05-17","close":55.0792},{"date":"2018-05-18","close":54.956},{"date":"2018-05-21","close":55.3432},{"date":"2018-05-22","close":55.1584},{"date":"2018-05-23","close":55.2992},{"date":"2018-05-24","close":55.2288},{"date":"2018-05-25","close":55.1144},{"date":"2018-05-29","close":54.5599},{"date":"2018-05-30","close":55.2728},{"date":"2018-05-31","close":54.8767},{"date":"2018-06-01","close":55.4576},{"date":"2018-06-04","close":55.7217},{"date":"2018-06-05","close":55.7833},{"date":"2018-06-06","close":56.2762},{"date":"2018-06-07","close":56.2322},{"date":"2018-06-08","close":56.3994},{"date":"2018-06-11","close":56.4786},{"date":"2018-06-12","close":56.5842},{"date":"2018-06-13","close":56.3554},{"date":"2018-06-14","close":56.549},{"date":"2018-06-15","close":56.4874},{"date":"2018-06-18","close":56.4434},{"date":"2018-06-19","close":56.2322},{"date":"2018-06-20","close":56.3906},{"date":"2018-06-21","close":55.9945},{"date":"2018-06-22","close":56.0385},{"date":"2018-06-25","close":55.2728},{"date":"2018-06-26","close":55.3957},{"date":"2018-06-27","close":54.8831},{"date":"2018-06-28","close":55.2101},{"date":"2018-06-29","close":55.2542},{"date":"2018-07-02","close":55.431},{"date":"2018-07-03","close":55.2454},{"date":"2018-07-05","close":55.705},{"date":"2018-07-06","close":56.1911},{"date":"2018-07-09","close":56.7213},{"date":"2018-07-10","close":56.8362},{"date":"2018-07-11","close":56.4473},{"date":"2018-07-12","close":56.9069},{"date":"2018-07-13","close":56.96},{"date":"2018-07-16","close":56.8451},{"date":"2018-07-17","close":57.0925},{"date":"2018-07-18","close":57.2339},{"date":"2018-07-19","close":57.0925},{"date":"2018-07-20","close":57.0041},{"date":"2018-07-23","close":57.0837},{"date":"2018-07-24","close":57.2163},{"date":"2018-07-25","close":57.6846},{"date":"2018-07-26","close":57.5786},{"date":"2018-07-27","close":57.1279},{"date":"2018-07-30","close":56.7832},{"date":"2018-07-31","close":57.0748},{"date":"2018-08-01","close":57.0483},{"date":"2018-08-02","close":57.3842},{"date":"2018-08-03","close":57.5698},{"date":"2018-08-06","close":57.8349},{"date":"2018-08-07","close":57.994},{"date":"2018-08-08","close":57.9763},{"date":"2018-08-09","close":57.9321},{"date":"2018-08-10","close":57.5786},{"date":"2018-08-13","close":57.3223},{"date":"2018-08-14","close":57.6935},{"date":"2018-08-15","close":57.2693},{"date":"2018-08-16","close":57.7288},{"date":"2018-08-17","close":57.9233},{"date":"2018-08-20","close":58.0824},{"date":"2018-08-21","close":58.268},{"date":"2018-08-22","close":58.2768},{"date":"2018-08-23","close":58.1442},{"date":"2018-08-24","close":58.5066},{"date":"2018-08-27","close":58.9396},{"date":"2018-08-28","close":58.9396},{"date":"2018-08-29","close":59.2755},{"date":"2018-08-30","close":59.0457},{"date":"2018-08-31","close":59.0634},{"date":"2018-09-04","close":58.9661},{"date":"2018-09-05","close":58.8071},{"date":"2018-09-06","close":58.5861},{"date":"2018-09-07","close":58.4624},{"date":"2018-09-10","close":58.5949},{"date":"2018-09-11","close":58.7717},{"date":"2018-09-12","close":58.7894},{"date":"2018-09-13","close":59.081},{"date":"2018-09-14","close":59.1252},{"date":"2018-09-17","close":58.7364},{"date":"2018-09-18","close":59.0545},{"date":"2018-09-19","close":59.0987},{"date":"2018-09-20","close":59.5318},{"date":"2018-09-21","close":59.5053},{"date":"2018-09-24","close":59.2931},{"date":"2018-09-25","close":59.249},{"date":"2018-09-26","close":59.0164},{"date":"2018-09-27","close":59.1673},{"date":"2018-09-28","close":59.1495},{"date":"2018-10-01","close":59.2649},{"date":"2018-10-02","close":59.185},{"date":"2018-10-03","close":59.2383},{"date":"2018-10-04","close":58.7589},{"date":"2018-10-05","close":58.3594},{"date":"2018-10-08","close":58.3151},{"date":"2018-10-09","close":58.2174},{"date":"2018-10-10","close":56.3443},{"date":"2018-10-11","close":55.1725},{"date":"2018-10-12","close":55.8916},{"date":"2018-10-15","close":55.6696},{"date":"2018-10-16","close":56.8681},{"date":"2018-10-17","close":56.8769},{"date":"2018-10-18","close":56.0158},{"date":"2018-10-19","close":55.9004},{"date":"2018-10-22","close":55.6785},{"date":"2018-10-23","close":55.35},{"date":"2018-10-24","close":53.6101},{"date":"2018-10-25","close":54.6132},{"date":"2018-10-26","close":53.6722},{"date":"2018-10-29","close":53.3793},{"date":"2018-10-30","close":54.196},{"date":"2018-10-31","close":54.7996},{"date":"2018-11-01","close":55.4743},{"date":"2018-11-02","close":55.1192},{"date":"2018-11-05","close":55.4211},{"date":"2018-11-06","close":55.7673},{"date":"2018-11-07","close":56.8947},{"date":"2018-11-08","close":56.7882},{"date":"2018-11-09","close":56.2023},{"date":"2018-11-12","close":55.1192},{"date":"2018-11-13","close":55.0393},{"date":"2018-11-14","close":54.6132},{"date":"2018-11-15","close":55.2524},{"date":"2018-11-16","close":55.3678},{"date":"2018-11-19","close":54.3913},{"date":"2018-11-20","close":53.4237},{"date":"2018-11-21","close":53.6633},{"date":"2018-11-23","close":53.4059},{"date":"2018-11-26","close":54.2137},{"date":"2018-11-27","close":54.3203},{"date":"2018-11-28","close":55.5631},{"date":"2018-11-29","close":55.4654},{"date":"2018-11-30","close":55.8472},{"date":"2018-12-03","close":56.5307},{"date":"2018-12-04","close":54.6931},{"date":"2018-12-06","close":54.5777},{"date":"2018-12-07","close":53.3438},{"date":"2018-12-10","close":53.3615},{"date":"2018-12-11","close":53.3526},{"date":"2018-12-12","close":53.6722},{"date":"2018-12-13","close":53.5302},{"date":"2018-12-14","close":52.5892},{"date":"2018-12-17","close":51.4899},{"date":"2018-12-18","close":51.4631},{"date":"2018-12-19","close":50.6684},{"date":"2018-12-20","close":49.82},{"date":"2018-12-21","close":48.7663},{"date":"2018-12-24","close":47.5518},{"date":"2018-12-26","close":49.829},{"date":"2018-12-27","close":50.3022},{"date":"2018-12-28","close":50.2584},{"date":"2018-12-31","close":50.7412},{"date":"2019-01-02","close":50.7144},{"date":"2019-01-03","close":49.5701},{"date":"2019-01-04","close":51.2597},{"date":"2019-01-07","close":51.7424},{"date":"2019-01-08","close":52.2698},{"date":"2019-01-09","close":52.5649},{"date":"2019-01-10","close":52.7794},{"date":"2019-01-11","close":52.7973},{"date":"2019-01-14","close":52.4755},{"date":"2019-01-15","close":53.0387},{"date":"2019-01-16","close":53.2174},{"date":"2019-01-17","close":53.6108},{"date":"2019-01-18","close":54.317},{"date":"2019-01-22","close":53.5929},{"date":"2019-01-23","close":53.6287},{"date":"2019-01-24","close":53.7449},{"date":"2019-01-25","close":54.2187},{"date":"2019-01-28","close":53.87},{"date":"2019-01-29","close":53.7896},{"date":"2019-01-30","close":54.5763},{"date":"2019-01-31","close":55.0233},{"date":"2019-02-01","close":55.1484},{"date":"2019-02-04","close":55.5417},{"date":"2019-02-05","close":55.7921},{"date":"2019-02-06","close":55.6669},{"date":"2019-02-07","close":55.202},{"date":"2019-02-08","close":55.2646},{"date":"2019-02-11","close":55.3451},{"date":"2019-02-12","close":56.0513},{"date":"2019-02-13","close":56.2122},{"date":"2019-02-14","close":56.1139},{"date":"2019-02-15","close":56.7486},{"date":"2019-02-19","close":56.829},{"date":"2019-02-20","close":56.9542},{"date":"2019-02-21","close":56.7665},{"date":"2019-02-22","close":57.133},{"date":"2019-02-25","close":57.2045},{"date":"2019-02-26","close":57.1151},{"date":"2019-02-27","close":57.1419},{"date":"2019-02-28","close":56.9631},{"date":"2019-03-01","close":57.3833},{"date":"2019-03-04","close":57.1241},{"date":"2019-03-05","close":56.9989},{"date":"2019-03-06","close":56.5787},{"date":"2019-03-07","close":56.1139},{"date":"2019-03-08","close":56.0066},{"date":"2019-03-11","close":56.838},{"date":"2019-03-12","close":56.99},{"date":"2019-03-13","close":57.3922},{"date":"2019-03-14","close":57.3565},{"date":"2019-03-15","close":57.58},{"date":"2019-03-18","close":57.8482},{"date":"2019-03-19","close":57.8124},{"date":"2019-03-20","close":57.5872},{"date":"2019-03-21","close":58.2512},{"date":"2019-03-22","close":57.0578},{"date":"2019-03-25","close":56.986},{"date":"2019-03-26","close":57.4526},{"date":"2019-03-27","close":57.1744},{"date":"2019-03-28","close":57.4436},{"date":"2019-03-29","close":57.7846},{"date":"2019-04-01","close":58.4665},{"date":"2019-04-02","close":58.4665},{"date":"2019-04-03","close":58.6101},{"date":"2019-04-04","close":58.7447},{"date":"2019-04-05","close":59.0497},{"date":"2019-04-08","close":59.0856},{"date":"2019-04-09","close":58.7088},{"date":"2019-04-10","close":59.0228},{"date":"2019-04-11","close":58.9959},{"date":"2019-04-12","close":59.3459},{"date":"2019-04-15","close":59.3459},{"date":"2019-04-16","close":59.3279},{"date":"2019-04-17","close":59.1574},{"date":"2019-04-18","close":59.2561},{"date":"2019-04-22","close":59.2651},{"date":"2019-04-23","close":59.8124},{"date":"2019-04-24","close":59.7496},{"date":"2019-04-25","close":59.6599},{"date":"2019-04-26","close":59.947},{"date":"2019-04-29","close":60.0726},{"date":"2019-04-30","close":60.0278},{"date":"2019-05-01","close":59.615},{"date":"2019-05-02","close":59.5432},{"date":"2019-05-03","close":60.1713},{"date":"2019-05-06","close":59.9739},{"date":"2019-05-07","close":58.9421},{"date":"2019-05-08","close":58.8434},{"date":"2019-05-09","close":58.6549},{"date":"2019-05-10","close":58.9152},{"date":"2019-05-13","close":57.4257},{"date":"2019-05-14","close":57.9371},{"date":"2019-05-15","close":58.2871},{"date":"2019-05-16","close":58.8164},{"date":"2019-05-17","close":58.4037},{"date":"2019-05-20","close":57.9999},{"date":"2019-05-21","close":58.5473},{"date":"2019-05-22","close":58.2871},{"date":"2019-05-23","close":57.5872},{"date":"2019-05-24","close":57.6859},{"date":"2019-05-28","close":57.1744},{"date":"2019-05-29","close":56.8335},{"date":"2019-05-30","close":56.9501},{"date":"2019-05-31","close":56.2144},{"date":"2019-06-03","close":56.0528},{"date":"2019-06-04","close":57.2911},{"date":"2019-06-05","close":57.7756},{"date":"2019-06-06","close":58.0897},{"date":"2019-06-07","close":58.6549},{"date":"2019-06-10","close":58.9511},{"date":"2019-06-11","close":58.8613},{"date":"2019-06-12","close":58.7716},{"date":"2019-06-13","close":59.1305},{"date":"2019-06-14","close":58.9869},{"date":"2019-06-17","close":59.0564},{"date":"2019-06-18","close":59.6609},{"date":"2019-06-19","close":59.7781},{"date":"2019-06-20","close":60.3646},{"date":"2019-06-21","close":60.1751},{"date":"2019-06-24","close":60.0759},{"date":"2019-06-25","close":59.4443},{"date":"2019-06-26","close":59.4082},{"date":"2019-06-27","close":59.715},{"date":"2019-06-28","close":60.1119},{"date":"2019-07-01","close":60.563},{"date":"2019-07-02","close":60.6984},{"date":"2019-07-03","close":61.1765},{"date":"2019-07-05","close":61.1134},{"date":"2019-07-08","close":60.7796},{"date":"2019-07-09","close":60.9329},{"date":"2019-07-10","close":61.1765},{"date":"2019-07-11","close":61.2397},{"date":"2019-07-12","close":61.5464},{"date":"2019-07-15","close":61.5825},{"date":"2019-07-16","close":61.393},{"date":"2019-07-17","close":60.96},{"date":"2019-07-18","close":61.2126},{"date":"2019-07-19","close":60.8608},{"date":"2019-07-22","close":61.0141},{"date":"2019-07-23","close":61.4291},{"date":"2019-07-24","close":61.799},{"date":"2019-07-25","close":61.4652},{"date":"2019-07-26","close":61.8622},{"date":"2019-07-29","close":61.7629},{"date":"2019-07-30","close":61.6817},{"date":"2019-07-31","close":60.8788},{"date":"2019-08-01","close":60.4728},{"date":"2019-08-02","close":59.9676},{"date":"2019-08-05","close":58.1272},{"date":"2019-08-06","close":58.9481},{"date":"2019-08-07","close":58.9933},{"date":"2019-08-08","close":60.1119},{"date":"2019-08-09","close":59.715},{"date":"2019-08-12","close":58.9842},{"date":"2019-08-13","close":59.8323},{"date":"2019-08-14","close":58.073},{"date":"2019-08-15","close":58.1452},{"date":"2019-08-16","close":59.0925},{"date":"2019-08-19","close":59.715},{"date":"2019-08-20","close":59.2819},{"date":"2019-08-21","close":59.8142},{"date":"2019-08-22","close":59.7872},{"date":"2019-08-23","close":58.2535},{"date":"2019-08-26","close":58.8309},{"date":"2019-08-27","close":58.5873},{"date":"2019-08-28","close":58.9933},{"date":"2019-08-29","close":59.742},{"date":"2019-08-30","close":59.733},{"date":"2019-09-03","close":59.318},{"date":"2019-09-04","close":59.9947},{"date":"2019-09-05","close":60.8156},{"date":"2019-09-06","close":60.8066},{"date":"2019-09-09","close":60.8517},{"date":"2019-09-10","close":60.942},{"date":"2019-09-11","close":61.393},{"date":"2019-09-12","close":61.6005},{"date":"2019-09-13","close":61.5103},{"date":"2019-09-16","close":61.4472},{"date":"2019-09-17","close":61.5464},{"date":"2019-09-18","close":61.5735},{"date":"2019-09-19","close":61.5464},{"date":"2019-09-20","close":61.2216},{"date":"2019-09-23","close":61.2487},{"date":"2019-09-24","close":60.6613},{"date":"2019-09-25","close":61.1055},{"date":"2019-09-26","close":60.9423},{"date":"2019-09-27","close":60.5072},{"date":"2019-09-30","close":60.7973},{"date":"2019-10-01","close":60.0268},{"date":"2019-10-02","close":59.0296},{"date":"2019-10-03","close":59.4919},{"date":"2019-10-04","close":60.3259},{"date":"2019-10-07","close":60.0902},{"date":"2019-10-08","close":59.1293},{"date":"2019-10-09","close":59.637},{"date":"2019-10-10","close":59.9905},{"date":"2019-10-11","close":60.7066},{"date":"2019-10-14","close":60.5978},{"date":"2019-10-15","close":61.1961},{"date":"2019-10-16","close":61.0692},{"date":"2019-10-17","close":61.3049},{"date":"2019-10-18","close":61.0692},{"date":"2019-10-21","close":61.4953},{"date":"2019-10-22","close":61.2777},{"date":"2019-10-23","close":61.4408},{"date":"2019-10-24","close":61.5406},{"date":"2019-10-25","close":61.8216},{"date":"2019-10-28","close":62.2113},{"date":"2019-10-29","close":62.1932},{"date":"2019-10-30","close":62.3292},{"date":"2019-10-31","close":62.1298},{"date":"2019-11-01","close":62.7462},{"date":"2019-11-04","close":63.0091},{"date":"2019-11-05","close":62.9547},{"date":"2019-11-06","close":62.9184},{"date":"2019-11-07","close":63.145},{"date":"2019-11-08","close":63.3173},{"date":"2019-11-11","close":63.2175},{"date":"2019-11-12","close":63.2901},{"date":"2019-11-13","close":63.3445},{"date":"2019-11-14","close":63.426},{"date":"2019-11-15","close":63.8702},{"date":"2019-11-18","close":63.9065},{"date":"2019-11-19","close":63.9337},{"date":"2019-11-20","close":63.698},{"date":"2019-11-21","close":63.6073},{"date":"2019-11-22","close":63.7071},{"date":"2019-11-25","close":64.2691},{"date":"2019-11-26","close":64.4413},{"date":"2019-11-27","close":64.7676},{"date":"2019-11-29","close":64.4594},{"date":"2019-12-02","close":63.8883},{"date":"2019-12-03","close":63.5348},{"date":"2019-12-04","close":63.9155},{"date":"2019-12-05","close":64.0062},{"date":"2019-12-06","close":64.541},{"date":"2019-12-09","close":64.3869},{"date":"2019-12-10","close":64.2781},{"date":"2019-12-11","close":64.4866},{"date":"2019-12-12","close":64.958},{"date":"2019-12-13","close":65.0214},{"date":"2019-12-16","close":65.483},{"date":"2019-12-17","close":65.4739},{"date":"2019-12-18","close":65.5103},{"date":"2019-12-19","close":65.784},{"date":"2019-12-20","close":66.085},{"date":"2019-12-23","close":66.1762},{"date":"2019-12-24","close":66.1945},{"date":"2019-12-26","close":66.5502},{"date":"2019-12-27","close":66.4955},{"date":"2019-12-30","close":66.1033},{"date":"2019-12-31","close":66.3039},{"date":"2020-01-02","close":66.8056},{"date":"2020-01-03","close":66.3951},{"date":"2020-01-06","close":66.6505},{"date":"2020-01-07","close":66.4407},{"date":"2020-01-08","close":66.7417},{"date":"2020-01-09","close":67.2069},{"date":"2020-01-10","close":67.0154},{"date":"2020-01-13","close":67.4988},{"date":"2020-01-14","close":67.4076},{"date":"2020-01-15","close":67.5992},{"date":"2020-01-16","close":68.2103},{"date":"2020-01-17","close":68.3471},{"date":"2020-01-21","close":68.1738},{"date":"2020-01-22","close":68.2377},{"date":"2020-01-23","close":68.2833},{"date":"2020-01-24","close":67.6265},{"date":"2020-01-27","close":66.6414},{"date":"2020-01-28","close":67.289},{"date":"2020-01-29","close":67.2343},{"date":"2020-01-30","close":67.3985},{"date":"2020-01-31","close":66.2127},{"date":"2020-02-03","close":66.7965},{"date":"2020-02-04","close":67.8363},{"date":"2020-02-05","close":68.4839},{"date":"2020-02-06","close":68.6664},{"date":"2020-02-07","close":68.2833},{"date":"2020-02-10","close":68.785},{"date":"2020-02-11","close":69.0039},{"date":"2020-02-12","close":69.4326},{"date":"2020-02-13","close":69.3687},{"date":"2020-02-14","close":69.5147},{"date":"2020-02-18","close":69.3049},{"date":"2020-02-19","close":69.7062},{"date":"2020-02-20","close":69.4326},{"date":"2020-02-21","close":68.7029},{"date":"2020-02-24","close":66.459},{"date":"2020-02-25","close":64.4887},{"date":"2020-02-26","close":64.0874},{"date":"2020-02-27","close":61.2962},{"date":"2020-02-28","close":60.8858},{"date":"2020-03-02","close":63.5036},{"date":"2020-03-03","close":61.7797},{"date":"2020-03-04","close":64.1878},{"date":"2020-03-05","close":62.1172},{"date":"2020-03-06","close":61.0043},{"date":"2020-03-09","close":56.1335},{"date":"2020-03-10","close":58.7149},{"date":"2020-03-11","close":55.8234},{"date":"2020-03-12","close":50.5603},{"date":"2020-03-13","close":55.0936},{"date":"2020-03-16","close":48.7177},{"date":"2020-03-17","close":51.3538},{"date":"2020-03-18","close":48.4167},{"date":"2020-03-19","close":48.3985},{"date":"2020-03-20","close":46.4647},{"date":"2020-03-23","close":45.3063},{"date":"2020-03-24","close":49.4748},{"date":"2020-03-25","close":50.3539},{"date":"2020-03-26","close":53.2782},{"date":"2020-03-27","close":51.6464},{"date":"2020-03-30","close":53.2507},{"date":"2020-03-31","close":52.444},{"date":"2020-04-01","close":49.9506},{"date":"2020-04-02","close":51.0689},{"date":"2020-04-03","close":50.1156},{"date":"2020-04-06","close":53.709},{"date":"2020-04-07","close":53.709},{"date":"2020-04-08","close":55.6432},{"date":"2020-04-09","close":56.6149},{"date":"2020-04-13","close":55.9733},{"date":"2020-04-14","close":57.6325},{"date":"2020-04-15","close":56.3858},{"date":"2020-04-16","close":56.5691},{"date":"2020-04-17","close":58.2558},{"date":"2020-04-20","close":57.2566},{"date":"2020-04-21","close":55.4507},{"date":"2020-04-22","close":56.7341},{"date":"2020-04-23","close":56.6883},{"date":"2020-04-24","close":57.5683},{"date":"2020-04-27","close":58.5858},{"date":"2020-04-28","close":58.4208},{"date":"2020-04-29","close":60.1259},{"date":"2020-04-30","close":59.365},{"date":"2020-05-01","close":57.7241},{"date":"2020-05-04","close":57.8708},{"date":"2020-05-05","close":58.3933},{"date":"2020-05-06","close":58.1091},{"date":"2020-05-07","close":58.815},{"date":"2020-05-08","close":59.97},{"date":"2020-05-11","close":59.915},{"date":"2020-05-12","close":58.5491},{"date":"2020-05-13","close":57.5041},{"date":"2020-05-14","close":58.1275},{"date":"2020-05-15","close":58.43},{"date":"2020-05-18","close":60.4284},{"date":"2020-05-19","close":59.7684},{"date":"2020-05-20","close":60.8959},{"date":"2020-05-21","close":60.52},{"date":"2020-05-22","close":60.6575},{"date":"2020-05-26","close":61.4826},{"date":"2020-05-27","close":62.5276},{"date":"2020-05-28","close":62.2984},{"date":"2020-05-29","close":62.4726},{"date":"2020-06-01","close":62.8759},{"date":"2020-06-02","close":63.3985},{"date":"2020-06-03","close":64.3977},{"date":"2020-06-04","close":64.1502},{"date":"2020-06-05","close":65.8735},{"date":"2020-06-08","close":66.7352},{"date":"2020-06-09","close":66.1302},{"date":"2020-06-10","close":65.6443},{"date":"2020-06-11","close":61.8309},{"date":"2020-06-12","close":62.5184},{"date":"2020-06-15","close":63.2419},{"date":"2020-06-16","close":64.512},{"date":"2020-06-17","close":64.1991},{"date":"2020-06-18","close":64.2543},{"date":"2020-06-19","close":63.8954},{"date":"2020-06-22","close":64.328},{"date":"2020-06-23","close":64.5949},{"date":"2020-06-24","close":62.8185},{"date":"2020-06-25","close":63.6009},{"date":"2020-06-26","close":62.1006},{"date":"2020-06-29","close":63.0394},{"date":"2020-06-30","close":63.9138},{"date":"2020-07-01","close":64.2543},{"date":"2020-07-02","close":64.8434},{"date":"2020-07-06","close":65.5705},{"date":"2020-07-07","close":64.871},{"date":"2020-07-08","close":65.4417},{"date":"2020-07-09","close":65.0551},{"date":"2020-07-10","close":65.7362},{"date":"2020-07-13","close":64.9815},{"date":"2020-07-14","close":65.8467},{"date":"2020-07-15","close":66.7119},{"date":"2020-07-16","close":66.4357},{"date":"2020-07-17","close":66.6658},{"date":"2020-07-20","close":67.1997},{"date":"2020-07-21","close":67.3285},{"date":"2020-07-22","close":67.7427},{"date":"2020-07-23","close":66.988},{"date":"2020-07-24","close":66.4357},{"date":"2020-07-27","close":67.0432},{"date":"2020-07-28","close":66.5462},{"date":"2020-07-29","close":67.4942},{"date":"2020-07-30","close":67.2733},{"date":"2020-07-31","close":67.5955},{"date":"2020-08-03","close":68.1937},{"date":"2020-08-04","close":68.433},{"date":"2020-08-05","close":68.9761},{"date":"2020-08-06","close":69.3258},{"date":"2020-08-07","close":69.3627},{"date":"2020-08-10","close":69.5559},{"date":"2020-08-11","close":69.0037},{"date":"2020-08-12","close":69.9793},{"date":"2020-08-13","close":69.8965},{"date":"2020-08-14","close":69.8965},{"date":"2020-08-17","close":70.191},{"date":"2020-08-18","close":70.2923},{"date":"2020-08-19","close":69.9609},{"date":"2020-08-20","close":70.2002},{"date":"2020-08-21","close":70.3199},{"date":"2020-08-24","close":71.0562},{"date":"2020-08-25","close":71.2403},{"date":"2020-08-26","close":71.9122},{"date":"2020-08-27","close":72.1331},{"date":"2020-08-28","close":72.6117},{"date":"2020-08-31","close":72.3632},{"date":"2020-09-01","close":73.0167},{"date":"2020-09-02","close":74.066},{"date":"2020-09-03","close":71.4704},{"date":"2020-09-04","close":70.8445},{"date":"2020-09-08","close":68.838},{"date":"2020-09-09","close":70.2187},{"date":"2020-09-10","close":69.0773},{"date":"2020-09-11","close":69.0589},{"date":"2020-09-14","close":70.1266},{"date":"2020-09-15","close":70.5132},{"date":"2020-09-16","close":70.2555},{"date":"2020-09-17","close":69.7032},{"date":"2020-09-18","close":69.0037},{"date":"2020-09-21","close":68.1937},{"date":"2020-09-22","close":68.8288},{"date":"2020-09-23","close":67.1203},{"date":"2020-09-24","close":67.2867},{"date":"2020-09-25","close":68.4424},{"date":"2020-09-28","close":69.6165},{"date":"2020-09-29","close":69.2744},{"date":"2020-09-30","close":69.7922},{"date":"2020-10-01","close":70.3284},{"date":"2020-10-02","close":69.8107},{"date":"2020-10-05","close":71.0772},{"date":"2020-10-06","close":70.125},{"date":"2020-10-07","close":71.3731},{"date":"2020-10-08","close":72.0757},{"date":"2020-10-09","close":72.6952},{"date":"2020-10-12","close":73.7584},{"date":"2020-10-13","close":73.3608},{"date":"2020-10-14","close":72.9078},{"date":"2020-10-15","close":72.8801},{"date":"2020-10-16","close":72.7876},{"date":"2020-10-19","close":71.6967},{"date":"2020-10-20","close":71.9001},{"date":"2020-10-21","close":71.7429},{"date":"2020-10-22","close":72.2237},{"date":"2020-10-23","close":72.4918},{"date":"2020-10-26","close":71.1512},{"date":"2020-10-27","close":70.8923},{"date":"2020-10-28","close":68.5626},{"date":"2020-10-29","close":69.219},{"date":"2020-10-30","close":68.4609},{"date":"2020-11-02","close":69.1912},{"date":"2020-11-03","close":70.5041},{"date":"2020-11-04","close":72.0018},{"date":"2020-11-05","close":73.518},{"date":"2020-11-06","close":73.4718},{"date":"2020-11-09","close":74.3316},{"date":"2020-11-10","close":74.2853},{"date":"2020-11-11","close":74.7661},{"date":"2020-11-12","close":74.1004},{"date":"2020-11-13","close":75.1267},{"date":"2020-11-16","close":76.1067},{"date":"2020-11-17","close":75.9032},{"date":"2020-11-18","close":75.0897},{"date":"2020-11-19","close":75.5057},{"date":"2020-11-20","close":75.1082},{"date":"2020-11-23","close":75.7184},{"date":"2020-11-24","close":76.8925},{"date":"2020-11-25","close":76.8463},{"date":"2020-11-27","close":77.1329},{"date":"2020-11-30","close":76.6706},{"date":"2020-12-01","close":77.4842},{"date":"2020-12-02","close":77.5859},{"date":"2020-12-03","close":77.7246},{"date":"2020-12-04","close":78.5012},{"date":"2020-12-07","close":78.4365},{"date":"2020-12-08","close":78.76},{"date":"2020-12-09","close":77.9187},{"date":"2020-12-10","close":78.0667},{"date":"2020-12-11","close":77.9834},{"date":"2020-12-14","close":77.7439},{"date":"2020-12-15","close":78.8393},{"date":"2020-12-16","close":78.9321},{"date":"2020-12-17","close":79.517},{"date":"2020-12-18","close":79.3313},{"date":"2020-12-21","close":79.1271},{"date":"2020-12-22","close":79.1457},{"date":"2020-12-23","close":79.2292},{"date":"2020-12-24","close":79.3963},{"date":"2020-12-28","close":79.814},{"date":"2020-12-29","close":79.517},{"date":"2020-12-30","close":79.7119},{"date":"2020-12-31","close":80.0368},{"date":"2021-01-04","close":79.0157},{"date":"2021-01-05","close":79.6098},{"date":"2021-01-06","close":80.3339},{"date":"2021-01-07","close":81.5592},{"date":"2021-01-08","close":81.9491},{"date":"2021-01-11","close":81.5128},{"date":"2021-01-12","close":81.7541},{"date":"2021-01-13","close":81.8284},{"date":"2021-01-14","close":81.8191},{"date":"2021-01-15","close":81.1322},{"date":"2021-01-19","close":81.8191},{"date":"2021-01-20","close":82.8309},{"date":"2021-01-21","close":82.7567},{"date":"2021-01-22","close":82.6639},{"date":"2021-01-25","close":82.9331},{"date":"2021-01-26","close":82.6546},{"date":"2021-01-27","close":80.5938},{"date":"2021-01-28","close":81.3271},{"date":"2021-01-29","close":79.8233},{"date":"2021-02-01","close":81.1972},{"date":"2021-02-02","close":82.3204},{"date":"2021-02-03","close":82.4782},{"date":"2021-02-04","close":83.4436},{"date":"2021-02-05","close":83.9449},{"date":"2021-02-08","close":84.6875},{"date":"2021-02-09","close":84.7804},{"date":"2021-02-10","close":84.7525},{"date":"2021-02-11","close":84.9475},{"date":"2021-02-12","close":85.3002},{"date":"2021-02-16","close":85.2352},{"date":"2021-02-17","close":85.1052},{"date":"2021-02-18","close":84.6133},{"date":"2021-02-19","close":84.7525},{"date":"2021-02-22","close":83.9635},{"date":"2021-02-23","close":83.8892},{"date":"2021-02-24","close":84.8917},{"date":"2021-02-25","close":82.6453},{"date":"2021-02-26","close":82.3482},{"date":"2021-03-01","close":84.4462},{"date":"2021-03-02","close":83.6107},{"date":"2021-03-03","close":82.4411},{"date":"2021-03-04","close":81.1322},{"date":"2021-03-05","close":82.6174},{"date":"2021-03-08","close":82.1904},{"date":"2021-03-09","close":83.5086},{"date":"2021-03-10","close":84.0192},{"date":"2021-03-11","close":85.1702},{"date":"2021-03-12","close":85.3559},{"date":"2021-03-15","close":85.9407},{"date":"2021-03-16","close":85.5879},{"date":"2021-03-17","close":85.9407},{"date":"2021-03-18","close":84.4183},{"date":"2021-03-19","close":84.474},{"date":"2021-03-22","close":84.9103},{"date":"2021-03-23","close":83.9727},{"date":"2021-03-24","close":83.2394},{"date":"2021-03-25","close":83.841},{"date":"2021-03-26","close":85.2567},{"date":"2021-03-29","close":84.819},{"date":"2021-03-30","close":84.8469},{"date":"2021-03-31","close":85.3126},{"date":"2021-04-01","close":86.393},{"date":"2021-04-05","close":87.4268},{"date":"2021-04-06","close":87.3988},{"date":"2021-04-07","close":87.3336},{"date":"2021-04-08","close":87.8738},{"date":"2021-04-09","close":88.4513},{"date":"2021-04-12","close":88.4699},{"date":"2021-04-13","close":88.6841},{"date":"2021-04-14","close":88.5444},{"date":"2021-04-15","close":89.4106},{"date":"2021-04-16","close":89.6341},{"date":"2021-04-19","close":89.1312},{"date":"2021-04-20","close":88.293},{"date":"2021-04-21","close":89.3174},{"date":"2021-04-22","close":88.5537},{"date":"2021-04-23","close":89.6807},{"date":"2021-04-26","close":89.9787},{"date":"2021-04-27","close":89.9974},{"date":"2021-04-28","close":89.9508},{"date":"2021-04-29","close":90.3606},{"date":"2021-04-30","close":89.6807},{"date":"2021-05-03","close":89.7831},{"date":"2021-05-04","close":89.0939},{"date":"2021-05-05","close":89.0101},{"date":"2021-05-06","close":89.5689},{"date":"2021-05-07","close":90.314},{"date":"2021-05-10","close":89.2243},{"date":"2021-05-11","close":88.5165},{"date":"2021-05-12","close":86.5513},{"date":"2021-05-13","close":87.5199},{"date":"2021-05-14","close":89.0194},{"date":"2021-05-17","close":88.7586},{"date":"2021-05-18","close":88.1346},{"date":"2021-05-19","close":87.8738},{"date":"2021-05-20","close":88.8145},{"date":"2021-05-21","close":88.7773},{"date":"2021-05-24","close":89.6155},{"date":"2021-05-25","close":89.3454},{"date":"2021-05-26","close":89.7179},{"date":"2021-05-27","close":89.9135},{"date":"2021-05-28","close":90.0812},{"date":"2021-06-01","close":90.1184},{"date":"2021-06-02","close":90.2209},{"date":"2021-06-03","close":89.7924},{"date":"2021-06-04","close":90.5841},{"date":"2021-06-07","close":90.6866},{"date":"2021-06-08","close":90.7797},{"date":"2021-06-09","close":90.5655},{"date":"2021-06-10","close":90.9819},{"date":"2021-06-11","close":91.2619},{"date":"2021-06-14","close":91.374},{"date":"2021-06-15","close":91.1126},{"date":"2021-06-16","close":90.7111},{"date":"2021-06-17","close":90.6364},{"date":"2021-06-18","close":89.4414},{"date":"2021-06-21","close":90.7205},{"date":"2021-06-22","close":91.1686},{"date":"2021-06-23","close":91.1779},{"date":"2021-06-24","close":91.7474},{"date":"2021-06-25","close":92.1116},{"date":"2021-06-28","close":92.2423},{"date":"2021-06-29","close":92.2983},{"date":"2021-06-30","close":92.2049},{"date":"2021-07-01","close":92.7838},{"date":"2021-07-02","close":93.2693},{"date":"2021-07-06","close":93.0172},{"date":"2021-07-07","close":93.2226},{"date":"2021-07-08","close":92.3916},{"date":"2021-07-09","close":93.5027},{"date":"2021-07-12","close":93.7827},{"date":"2021-07-13","close":93.2506},{"date":"2021-07-14","close":93.1759},{"date":"2021-07-15","close":92.8585},{"date":"2021-07-16","close":92.0929},{"date":"2021-07-19","close":90.8699},{"date":"2021-07-20","close":92.2983},{"date":"2021-07-21","close":93.1946},{"date":"2021-07-22","close":93.2132},{"date":"2021-07-23","close":94.1469},{"date":"2021-07-26","close":94.3336},{"date":"2021-07-27","close":93.8294},{"date":"2021-07-28","close":93.9975},{"date":"2021-07-29","close":94.3896},{"date":"2021-07-30","close":93.8855},{"date":"2021-08-02","close":93.7641},{"date":"2021-08-03","close":94.4363},{"date":"2021-08-04","close":93.9322},{"date":"2021-08-05","close":94.6323},{"date":"2021-08-06","close":94.7444},{"date":"2021-08-09","close":94.6604},{"date":"2021-08-10","close":94.6884},{"date":"2021-08-11","close":94.9311},{"date":"2021-08-12","close":95.2112},{"date":"2021-08-13","close":95.2579},{"date":"2021-08-16","close":95.3699},{"date":"2021-08-17","close":94.623},{"date":"2021-08-18","close":93.6894},{"date":"2021-08-19","close":93.6427},{"date":"2021-08-20","close":94.4643},{"date":"2021-08-23","close":95.4166},{"date":"2021-08-24","close":95.678},{"date":"2021-08-25","close":95.9954},{"date":"2021-08-26","close":95.3979},{"date":"2021-08-27","close":96.4062},{"date":"2021-08-30","close":96.733},{"date":"2021-08-31","close":96.5463},{"date":"2021-09-01","close":96.7237},{"date":"2021-09-02","close":97.0598},{"date":"2021-09-03","close":97.0038},{"date":"2021-09-07","close":96.5463},{"date":"2021-09-08","close":96.3409},{"date":"2021-09-09","close":95.9954},{"date":"2021-09-10","close":95.2299},{"date":"2021-09-13","close":95.4446},{"date":"2021-09-14","close":94.8097},{"date":"2021-09-15","close":95.6873},{"date":"2021-09-16","close":95.5753},{"date":"2021-09-17","close":94.8284},{"date":"2021-09-20","close":93.1665},{"date":"2021-09-21","close":93.1479},{"date":"2021-09-22","close":94.0908},{"date":"2021-09-23","close":95.2579},{"date":"2021-09-24","close":95.2832},{"date":"2021-09-27","close":95.1239},{"date":"2021-09-28","close":93.1},{"date":"2021-09-29","close":93.2124},{"date":"2021-09-30","close":92.1817},{"date":"2021-10-01","close":93.3623},{"date":"2021-10-04","close":92.0505},{"date":"2021-10-05","close":92.9126},{"date":"2021-10-06","close":93.2499},{"date":"2021-10-07","close":94.1588},{"date":"2021-10-08","close":93.9058},{"date":"2021-10-11","close":93.2967},{"date":"2021-10-12","close":93.203},{"date":"2021-10-13","close":93.6434},{"date":"2021-10-14","close":95.2176},{"date":"2021-10-15","close":95.7517},{"date":"2021-10-18","close":96.1265},{"date":"2021-10-19","close":96.773},{"date":"2021-10-20","close":97.1759},{"date":"2021-10-21","close":97.4757},{"date":"2021-10-22","close":97.279},{"date":"2021-10-25","close":97.8224},{"date":"2021-10-26","close":97.8505},{"date":"2021-10-27","close":97.1197},{"date":"2021-10-28","close":98.2253},{"date":"2021-10-29","close":98.3284},{"date":"2021-11-01","close":98.825},{"date":"2021-11-02","close":99.1155},{"date":"2021-11-03","close":99.8745},{"date":"2021-11-04","close":100.2118},{"date":"2021-11-05","close":100.5866},{"date":"2021-11-08","close":100.8021},{"date":"2021-11-09","close":100.446},{"date":"2021-11-10","close":99.509},{"date":"2021-11-11","close":99.6496},{"date":"2021-11-12","close":100.3711},{"date":"2021-11-15","close":100.3148},{"date":"2021-11-16","close":100.7927},{"date":"2021-11-17","close":100.3711},{"date":"2021-11-18","close":100.5491},{"date":"2021-11-19","close":100.2305},{"date":"2021-11-22","close":99.7339},{"date":"2021-11-23","close":99.8276},{"date":"2021-11-24","close":100.0525},{"date":"2021-11-26","close":97.7943},{"date":"2021-11-29","close":98.8906},{"date":"2021-11-30","close":96.9135},{"date":"2021-12-01","close":95.508},{"date":"2021-12-02","close":97.1103},{"date":"2021-12-03","close":96.0515},{"date":"2021-12-06","close":97.2227},{"date":"2021-12-07","close":99.2935},{"date":"2021-12-08","close":99.6777},{"date":"2021-12-09","close":98.722},{"date":"2021-12-10","close":99.4059},{"date":"2021-12-13","close":98.4817},{"date":"2021-12-14","close":97.8517},{"date":"2021-12-15","close":99.3185},{"date":"2021-12-16","close":98.1808},{"date":"2021-12-17","close":97.5697},{"date":"2021-12-20","close":96.4037},{"date":"2021-12-21","close":98.3406},{"date":"2021-12-22","close":99.2715},{"date":"2021-12-23","close":99.9203},{"date":"2021-12-27","close":101.1802},{"date":"2021-12-28","close":100.9922},{"date":"2021-12-29","close":101.0862},{"date":"2021-12-30","close":100.8793},{"date":"2021-12-31","close":100.5879},{"date":"2022-01-03","close":101.199},{"date":"2022-01-04","close":101.0298},{"date":"2022-01-05","close":98.8766},{"date":"2022-01-06","close":98.8766},{"date":"2022-01-07","close":98.3971},{"date":"2022-01-10","close":98.2466},{"date":"2022-01-11","close":99.2433},{"date":"2022-01-12","close":99.3561},{"date":"2022-01-13","close":97.9363},{"date":"2022-01-14","close":97.974},{"date":"2022-01-18","close":96.0653},{"date":"2022-01-19","close":95.0498},{"date":"2022-01-20","close":93.9591},{"date":"2022-01-21","close":92.0598},{"date":"2022-01-24","close":92.6428},{"date":"2022-01-25","close":91.364},{"date":"2022-01-26","close":90.9785},{"date":"2022-01-27","close":90.3767},{"date":"2022-01-28","close":92.5863},{"date":"2022-01-31","close":94.6267},{"date":"2022-02-01","close":95.3319},{"date":"2022-02-02","close":95.896},{"date":"2022-02-03","close":93.5736},{"date":"2022-02-04","close":94.2224},{"date":"2022-02-07","close":93.9873},{"date":"2022-02-08","close":94.8617},{"date":"2022-02-09","close":96.3379},{"date":"2022-02-10","close":94.7395},{"date":"2022-02-11","close":92.906},{"date":"2022-02-14","close":92.5863},{"date":"2022-02-15","close":94.2412},{"date":"2022-02-16","close":94.2976},{"date":"2022-02-17","close":92.182},{"date":"2022-02-18","close":91.4674},{"date":"2022-02-22","close":90.452},{"date":"2022-02-23","close":88.7501},{"date":"2022-02-24","close":90.3391},{"date":"2022-02-25","close":92.3419},{"date":"2022-02-28","close":92.2196},{"date":"2022-03-01","close":90.7717},{"date":"2022-03-02","close":92.4453},{"date":"2022-03-03","close":91.7495},{"date":"2022-03-04","close":90.8375},{"date":"2022-03-07","close":88.1013},{"date":"2022-03-08","close":87.6124},{"date":"2022-03-09","close":90.0101},{"date":"2022-03-10","close":89.6245},{"date":"2022-03-11","close":88.374},{"date":"2022-03-14","close":87.5278},{"date":"2022-03-15","close":89.3425},{"date":"2022-03-16","close":91.5897},{"date":"2022-03-17","close":92.7932},{"date":"2022-03-18","close":93.9497},{"date":"2022-03-21","close":93.7616},{"date":"2022-03-22","close":94.9182},{"date":"2022-03-23","close":93.6488},{"date":"2022-03-24","close":95.0119},{"date":"2022-03-25","close":95.4081},{"date":"2022-03-28","close":96.0119},{"date":"2022-03-29","close":97.4551},{"date":"2022-03-30","close":96.6627},{"date":"2022-03-31","close":95.2195},{"date":"2022-04-01","close":95.6251},{"date":"2022-04-04","close":96.3986},{"date":"2022-04-05","close":95.0214},{"date":"2022-04-06","close":93.9177},{"date":"2022-04-07","close":94.2478},{"date":"2022-04-08","close":93.9554},{"date":"2022-04-11","close":92.5215},{"date":"2022-04-12","close":92.248},{"date":"2022-04-13","close":93.4271},{"date":"2022-04-14","close":92.2857},{"date":"2022-04-18","close":92.1442},{"date":"2022-04-19","close":93.7667},{"date":"2022-04-20","close":93.6724},{"date":"2022-04-21","close":92.097},{"date":"2022-04-22","close":89.6161},{"date":"2022-04-25","close":90.1727},{"date":"2022-04-26","close":87.5502},{"date":"2022-04-27","close":87.7011},{"date":"2022-04-28","close":89.8047},{"date":"2022-04-29","close":86.6258},{"date":"2022-05-02","close":87.2106},{"date":"2022-05-03","close":87.5785},{"date":"2022-05-04","close":90.201},{"date":"2022-05-05","close":86.8616},{"date":"2022-05-06","close":86.1635},{"date":"2022-05-09","close":83.1449},{"date":"2022-05-10","close":83.3052},{"date":"2022-05-11","close":81.7959},{"date":"2022-05-12","close":81.8902},{"date":"2022-05-13","close":84.0599},{"date":"2022-05-16","close":83.6448},{"date":"2022-05-17","close":85.4749},{"date":"2022-05-18","close":82.06},{"date":"2022-05-19","close":81.7487},{"date":"2022-05-20","close":81.7582},{"date":"2022-05-23","close":83.1354},{"date":"2022-05-24","close":82.3902},{"date":"2022-05-25","close":83.2109},{"date":"2022-05-26","close":84.9466},{"date":"2022-05-27","close":87.0974},{"date":"2022-05-31","close":86.4465},{"date":"2022-06-01","close":85.8145},{"date":"2022-06-02","close":87.5691},{"date":"2022-06-03","close":86.1446},{"date":"2022-06-06","close":86.4182},{"date":"2022-06-07","close":87.3144},{"date":"2022-06-08","close":86.3616},{"date":"2022-06-09","close":84.3018},{"date":"2022-06-10","close":81.8135},{"date":"2022-06-13","close":78.4925},{"date":"2022-06-14","close":78.237},{"date":"2022-06-15","close":79.3913},{"date":"2022-06-16","close":76.6002},{"date":"2022-06-17","close":76.9219},{"date":"2022-06-21","close":78.7574},{"date":"2022-06-22","close":78.7007},{"date":"2022-06-23","close":79.486},{"date":"2022-06-24","close":81.9554},{"date":"2022-06-27","close":81.7378},{"date":"2022-06-28","close":80.0726},{"date":"2022-06-29","close":79.9212},{"date":"2022-06-30","close":79.2683},{"date":"2022-07-01","close":80.0726},{"date":"2022-07-05","close":80.3186},{"date":"2022-07-06","close":80.451},{"date":"2022-07-07","close":81.7945},{"date":"2022-07-08","close":81.7189},{"date":"2022-07-11","close":80.6875},{"date":"2022-07-12","close":79.9969},{"date":"2022-07-13","close":79.6562},{"date":"2022-07-14","close":79.3062},{"date":"2022-07-15","close":80.8295},{"date":"2022-07-18","close":80.2523},{"date":"2022-07-19","close":82.5136},{"date":"2022-07-20","close":83.2138},{"date":"2022-07-21","close":84.018},{"date":"2022-07-22","close":83.1002},{"date":"2022-07-25","close":83.2327},{"date":"2022-07-26","close":82.1825},{"date":"2022-07-27","close":84.3586},{"date":"2022-07-28","close":85.4467},{"date":"2022-07-29","close":86.601},{"date":"2022-08-01","close":86.3834},{"date":"2022-08-02","close":85.9103},{"date":"2022-08-03","close":87.2633},{"date":"2022-08-04","close":87.2065},{"date":"2022-08-05","close":87.1781},{"date":"2022-08-08","close":87.2065},{"date":"2022-08-09","close":86.6956},{"date":"2022-08-10","close":88.673},{"date":"2022-08-11","close":88.692},{"date":"2022-08-12","close":90.2058},{"date":"2022-08-15","close":90.5559},{"date":"2022-08-16","close":90.7356},{"date":"2022-08-17","close":89.9409},{"date":"2022-08-18","close":90.1964},{"date":"2022-08-19","close":88.919},{"date":"2022-08-22","close":87.0362},{"date":"2022-08-23","close":86.8565},{"date":"2022-08-24","close":87.1876},{"date":"2022-08-25","close":88.4743},{"date":"2022-08-26","close":85.494},{"date":"2022-08-29","close":84.9263},{"date":"2022-08-30","close":83.9801},{"date":"2022-08-31","close":83.3084},{"date":"2022-09-01","close":83.4219},{"date":"2022-09-02","close":82.5704},{"date":"2022-09-06","close":82.2298},{"date":"2022-09-07","close":83.7531},{"date":"2022-09-08","close":84.3681},{"date":"2022-09-09","close":85.7494},{"date":"2022-09-12","close":86.724},{"date":"2022-09-13","close":82.9962},{"date":"2022-09-14","close":83.3178},{"date":"2022-09-15","close":82.3812},{"date":"2022-09-16","close":81.6526},{"date":"2022-09-19","close":82.2676},{"date":"2022-09-20","close":81.2742},{"date":"2022-09-21","close":79.9117},{"date":"2022-09-22","close":79.0034},{"date":"2022-09-23","close":77.5936},{"date":"2022-09-26","close":76.7236},{"date":"2022-09-27","close":76.6666},{"date":"2022-09-28","close":78.245},{"date":"2022-09-29","close":76.6476},{"date":"2022-09-30","close":75.6302},{"date":"2022-10-03","close":77.5318},{"date":"2022-10-04","close":80.0706},{"date":"2022-10-05","close":79.8329},{"date":"2022-10-06","close":79.1197},{"date":"2022-10-07","close":76.8377},{"date":"2022-10-10","close":76.2292},{"date":"2022-10-11","close":75.7157},{"date":"2022-10-12","close":75.5351},{"date":"2022-10-13","close":77.3987},{"date":"2022-10-14","close":75.5541},{"date":"2022-10-17","close":77.6269},{"date":"2022-10-18","close":78.5302},{"date":"2022-10-19","close":77.8361},{"date":"2022-10-20","close":77.1991},{"date":"2022-10-21","close":78.9961},{"date":"2022-10-24","close":79.8139},{"date":"2022-10-25","close":81.2877},{"date":"2022-10-26","close":80.7267},{"date":"2022-10-27","close":80.4319},{"date":"2022-10-28","close":82.2766},{"date":"2022-10-31","close":81.7156},{"date":"2022-11-01","close":81.4493},{"date":"2022-11-02","close":79.3099},{"date":"2022-11-03","close":78.5873},{"date":"2022-11-04","close":79.5857},{"date":"2022-11-07","close":80.3083},{"date":"2022-11-08","close":80.7077},{"date":"2022-11-09","close":78.9867},{"date":"2022-11-10","close":83.4936},{"date":"2022-11-11","close":84.3874},{"date":"2022-11-14","close":83.5507},{"date":"2022-11-15","close":84.416},{"date":"2022-11-16","close":83.5887},{"date":"2022-11-17","close":83.2179},{"date":"2022-11-18","close":83.6077},{"date":"2022-11-21","close":83.2464},{"date":"2022-11-22","close":84.3494},{"date":"2022-11-23","close":84.8914},{"date":"2022-11-25","close":84.8629},{"date":"2022-11-28","close":83.5127},{"date":"2022-11-29","close":83.4461},{"date":"2022-11-30","close":85.9944},{"date":"2022-12-01","close":86.0324},{"date":"2022-12-02","close":85.9278},{"date":"2022-12-05","close":84.2543},{"date":"2022-12-06","close":83.0087},{"date":"2022-12-07","close":82.8566},{"date":"2022-12-08","close":83.4936},{"date":"2022-12-09","close":82.8851},{"date":"2022-12-12","close":84.0261},{"date":"2022-12-13","close":84.7005},{"date":"2022-12-14","close":84.2515},{"date":"2022-12-15","close":82.1309},{"date":"2022-12-16","close":81.1948},{"date":"2022-12-19","close":80.4115},{"date":"2022-12-20","close":80.5166},{"date":"2022-12-21","close":81.7393},{"date":"2022-12-22","close":80.5835},{"date":"2022-12-23","close":81.0515},{"date":"2022-12-27","close":80.6981},{"date":"2022-12-28","close":79.7046},{"date":"2022-12-29","close":81.1852},{"date":"2022-12-30","close":81.0038},{"date":"2023-01-03","close":80.6408},{"date":"2023-01-04","close":81.319},{"date":"2023-01-05","close":80.3542},{"date":"2023-01-06","close":82.1883},{"date":"2023-01-09","close":82.1978},{"date":"2023-01-10","close":82.8665},{"date":"2023-01-11","close":83.9268},{"date":"2023-01-12","close":84.3757},{"date":"2023-01-13","close":84.7101},{"date":"2023-01-17","close":84.5859},{"date":"2023-01-18","close":83.2868},{"date":"2023-01-19","close":82.6276},{"date":"2023-01-20","close":84.1847},{"date":"2023-01-23","close":85.2832},{"date":"2023-01-24","close":85.1304},{"date":"2023-01-25","close":85.159},{"date":"2023-01-26","close":86.076},{"date":"2023-01-27","close":86.4295},{"date":"2023-01-30","close":85.2545},{"date":"2023-01-31","close":86.611},{"date":"2023-02-01","close":87.6235},{"date":"2023-02-02","close":88.9799},{"date":"2023-02-03","close":88.0725},{"date":"2023-02-06","close":87.4134},{"date":"2023-02-07","close":88.5405},{"date":"2023-02-08","close":87.5089},{"date":"2023-02-09","close":86.6874},{"date":"2023-02-10","close":86.8498},{"date":"2023-02-13","close":87.8432},{"date":"2023-02-14","close":87.891},{"date":"2023-02-15","close":88.3304},{"date":"2023-02-16","close":87.1459},{"date":"2023-02-17","close":86.9262},{"date":"2023-02-21","close":85.0826},{"date":"2023-02-22","close":84.9871},{"date":"2023-02-23","close":85.4838},{"date":"2023-02-24","close":84.5668},{"date":"2023-02-27","close":84.8342},{"date":"2023-02-28","close":84.6145},{"date":"2023-03-01","close":84.3184},{"date":"2023-03-02","close":84.9107},{"date":"2023-03-03","close":86.2671},{"date":"2023-03-06","close":86.1716},{"date":"2023-03-07","close":84.8629},{"date":"2023-03-08","close":84.9871},{"date":"2023-03-09","close":83.3154},{"date":"2023-03-10","close":81.8921},{"date":"2023-03-13","close":81.6724},{"date":"2023-03-14","close":83.0002},{"date":"2023-03-15","close":82.3411},{"date":"2023-03-16","close":83.7739},{"date":"2023-03-17","close":82.7041},{"date":"2023-03-20","close":83.4205},{"date":"2023-03-21","close":84.6623},{"date":"2023-03-22","close":83.1148},{"date":"2023-03-23","close":83.251},{"date":"2023-03-24","close":83.7881},{"date":"2023-03-27","close":84.0183},{"date":"2023-03-28","close":83.8648},{"date":"2023-03-29","close":85.1021},{"date":"2023-03-30","close":85.5529},{"date":"2023-03-31","close":86.8477},{"date":"2023-04-03","close":87.097},{"date":"2023-04-04","close":86.464},{"date":"2023-04-05","close":86.1667},{"date":"2023-04-06","close":86.4449},{"date":"2023-04-10","close":86.6175},{"date":"2023-04-11","close":86.723},{"date":"2023-04-12","close":86.3298},{"date":"2023-04-13","close":87.4807},{"date":"2023-04-14","close":87.2026},{"date":"2023-04-17","close":87.5766},{"date":"2023-04-18","close":87.6342},{"date":"2023-04-19","close":87.6629},{"date":"2023-04-20","close":87.1258},{"date":"2023-04-21","close":87.2122},{"date":"2023-04-24","close":87.2505},{"date":"2023-04-25","close":85.7639},{"date":"2023-04-26","close":85.3898},{"date":"2023-04-27","close":86.982},{"date":"2023-04-28","close":87.7301},{"date":"2023-05-01","close":87.7013},{"date":"2023-05-02","close":86.6079},{"date":"2023-05-03","close":86.1092},{"date":"2023-05-04","close":85.4474},{"date":"2023-05-05","close":87.0875},{"date":"2023-05-08","close":87.1162},{"date":"2023-05-09","close":86.7902},{"date":"2023-05-10","close":87.1834},{"date":"2023-05-11","close":86.9436},{"date":"2023-05-12","close":86.7997},{"date":"2023-05-15","close":87.2217},{"date":"2023-05-16","close":86.512},{"date":"2023-05-17","close":87.6629},{"date":"2023-05-18","close":88.5165},{"date":"2023-05-19","close":88.3247},{"date":"2023-05-22","close":88.4878},{"date":"2023-05-23","close":87.5382},{"date":"2023-05-24","close":86.8669},{"date":"2023-05-25","close":87.4423},{"date":"2023-05-26","close":88.6029},{"date":"2023-05-30","close":88.6412},{"date":"2023-05-31","close":88.1233},{"date":"2023-06-01","close":88.9865},{"date":"2023-06-02","close":90.4635},{"date":"2023-06-05","close":90.2333},{"date":"2023-06-06","close":90.6745},{"date":"2023-06-07","close":90.4754},{"date":"2023-06-08","close":90.9275},{"date":"2023-06-09","close":90.9756},{"date":"2023-06-12","close":91.803},{"date":"2023-06-13","close":92.5052},{"date":"2023-06-14","close":92.5437},{"date":"2023-06-15","close":93.6308},{"date":"2023-06-16","close":93.294},{"date":"2023-06-20","close":92.8227},{"date":"2023-06-21","close":92.3032},{"date":"2023-06-22","close":92.5629},{"date":"2023-06-23","close":91.7356},{"date":"2023-06-26","close":91.4566},{"date":"2023-06-27","close":92.5533},{"date":"2023-06-28","close":92.6591},{"date":"2023-06-29","close":93.1017},{"date":"2023-06-30","close":94.1214},{"date":"2023-07-03","close":94.3138},{"date":"2023-07-05","close":94.0444},{"date":"2023-07-06","close":93.2267},{"date":"2023-07-07","close":93.1017},{"date":"2023-07-10","close":93.4961},{"date":"2023-07-11","close":94.256},{"date":"2023-07-12","close":94.9583},{"date":"2023-07-13","close":95.8048},{"date":"2023-07-14","close":95.5836},{"date":"2023-07-17","close":96.0069},{"date":"2023-07-18","close":96.7476},{"date":"2023-07-19","close":97.0073},{"date":"2023-07-20","close":96.2955},{"date":"2023-07-21","close":96.3147},{"date":"2023-07-24","close":96.6706},{"date":"2023-07-25","close":96.8727},{"date":"2023-07-26","close":96.9593},{"date":"2023-07-27","close":96.2281},{"date":"2023-07-28","close":97.2767},{"date":"2023-07-31","close":97.5364},{"date":"2023-08-01","close":97.2286},{"date":"2023-08-02","close":95.8722},{"date":"2023-08-03","close":95.6028},{"date":"2023-08-04","close":95.1603},{"date":"2023-08-07","close":95.9684},{"date":"2023-08-08","close":95.4874},{"date":"2023-08-09","close":94.8236},{"date":"2023-08-10","close":94.8236},{"date":"2023-08-11","close":94.737},{"date":"2023-08-14","close":95.1796},{"date":"2023-08-15","close":94.1021},{"date":"2023-08-16","close":93.3518},{"date":"2023-08-17","close":92.5822},{"date":"2023-08-18","close":92.6784},{"date":"2023-08-21","close":93.2363},{"date":"2023-08-22","close":92.9093},{"date":"2023-08-23","close":93.9578},{"date":"2023-08-24","close":92.7072},{"date":"2023-08-25","close":93.3421},{"date":"2023-08-28","close":93.9386},{"date":"2023-08-29","close":95.3142},{"date":"2023-08-30","close":95.7086},{"date":"2023-08-31","close":95.6317},{"date":"2023-09-01","close":95.9203},{"date":"2023-09-05","close":95.372},{"date":"2023-09-06","close":94.7948},{"date":"2023-09-07","close":94.4484},{"date":"2023-09-08","close":94.5639},{"date":"2023-09-11","close":95.1507},{"date":"2023-09-12","close":94.6697},{"date":"2023-09-13","close":94.6889},{"date":"2023-09-14","close":95.5259},{"date":"2023-09-15","close":94.3811},{"date":"2023-09-18","close":94.3715},{"date":"2023-09-19","close":94.1695},{"date":"2023-09-20","close":93.3037},{"date":"2023-09-21","close":91.7356},{"date":"2023-09-22","close":91.5144},{"date":"2023-09-25","close":91.8703},{"date":"2023-09-26","close":90.5781},{"date":"2023-09-27","close":90.6748},{"date":"2023-09-28","close":91.3223},{"date":"2023-09-29","close":91.0324},{"date":"2023-10-02","close":90.8777},{"date":"2023-10-03","close":89.573},{"date":"2023-10-04","close":90.2689},{"date":"2023-10-05","close":90.1432},{"date":"2023-10-06","close":91.2836},{"date":"2023-10-09","close":91.8635},{"date":"2023-10-10","close":92.3951},{"date":"2023-10-11","close":92.7237},{"date":"2023-10-12","close":91.9892},{"date":"2023-10-13","close":91.4769},{"date":"2023-10-16","close":92.5497},{"date":"2023-10-17","close":92.6367},{"date":"2023-10-18","close":91.303},{"date":"2023-10-19","close":90.4332},{"date":"2023-10-20","close":89.312},{"date":"2023-10-23","close":89.0511},{"date":"2023-10-24","close":89.7566},{"date":"2023-10-25","close":88.3746},{"date":"2023-10-26","close":87.4854},{"date":"2023-10-27","close":87.0215},{"date":"2023-10-30","close":88.0073},{"date":"2023-10-31","close":88.5968},{"date":"2023-11-01","close":89.4474},{"date":"2023-11-02","close":91.216},{"date":"2023-11-03","close":92.2501},{"date":"2023-11-06","close":92.2791},{"date":"2023-11-07","close":92.5884},{"date":"2023-11-08","close":92.5594},{"date":"2023-11-09","close":91.7862},{"date":"2023-11-10","close":93.1586},{"date":"2023-11-13","close":93.1006},{"date":"2023-11-14","close":95.1786},{"date":"2023-11-15","close":95.4298},{"date":"2023-11-16","close":95.3815},{"date":"2023-11-17","close":95.6038},{"date":"2023-11-20","close":96.348},{"date":"2023-11-21","close":96.0484},{"date":"2023-11-22","close":96.493},{"date":"2023-11-24","close":96.5606},{"date":"2023-11-27","close":96.406},{"date":"2023-11-28","close":96.493},{"date":"2023-11-29","close":96.5123},{"date":"2023-11-30","close":96.9569},{"date":"2023-12-01","close":97.7494},{"date":"2023-12-04","close":97.4015},{"date":"2023-12-05","close":97.2081},{"date":"2023-12-06","close":96.8796},{"date":"2023-12-07","close":97.6044},{"date":"2023-12-08","close":98.0393},{"date":"2023-12-11","close":98.4452},{"date":"2023-12-12","close":98.8415},{"date":"2023-12-13","close":100.3975},{"date":"2023-12-14","close":100.9967},{"date":"2023-12-15","close":100.8131},{"date":"2023-12-18","close":101.2577},{"date":"2023-12-19","close":102.0212},{"date":"2023-12-20","close":100.5096},{"date":"2023-12-21","close":101.6067},{"date":"2023-12-22","close":101.8785},{"date":"2023-12-26","close":102.3542},{"date":"2023-12-27","close":102.5386},{"date":"2023-12-28","close":102.6066},{"date":"2023-12-29","close":102.16},{"date":"2024-01-02","close":101.461},{"date":"2024-01-03","close":100.4125},{"date":"2024-01-04","close":100.1504},{"date":"2024-01-05","close":100.3058},{"date":"2024-01-08","close":101.7231},{"date":"2024-01-09","close":101.5387},{"date":"2024-01-10","close":102.0629},{"date":"2024-01-11","close":101.9853},{"date":"2024-01-12","close":102.0241},{"date":"2024-01-16","close":101.5484},{"date":"2024-01-17","close":100.995},{"date":"2024-01-18","close":101.8202},{"date":"2024-01-19","close":103.1211},{"date":"2024-01-22","close":103.4998},{"date":"2024-01-23","close":103.723},{"date":"2024-01-24","close":103.7133},{"date":"2024-01-25","close":104.257},{"date":"2024-01-26","close":104.1793},{"date":"2024-01-29","close":105.1599},{"date":"2024-01-30","close":104.956},{"date":"2024-01-31","close":103.2279},{"date":"2024-02-01","close":104.558},{"date":"2024-02-02","close":105.5288},{"date":"2024-02-05","close":105.0531},{"date":"2024-02-06","close":105.3443},{"date":"2024-02-07","close":106.1793},{"date":"2024-02-08","close":106.4511},{"date":"2024-02-09","close":107.1112},{"date":"2024-02-12","close":107.1986},{"date":"2024-02-13","close":105.4899},{"date":"2024-02-14","close":106.6744},{"date":"2024-02-15","close":107.4996},{"date":"2024-02-16","close":106.9268},{"date":"2024-02-20","close":106.2472},{"date":"2024-02-21","close":106.2666},{"date":"2024-02-22","close":108.3636},{"date":"2024-02-23","close":108.4704},{"date":"2024-02-26","close":108.1694},{"date":"2024-02-27","close":108.451},{"date":"2024-02-28","close":108.218},{"date":"2024-02-29","close":108.7325},{"date":"2024-03-01","close":109.7131},{"date":"2024-03-04","close":109.548},{"date":"2024-03-05","close":108.4413},{"date":"2024-03-06","close":109.1111},{"date":"2024-03-07","close":110.1791},{"date":"2024-03-08","close":109.5189},{"date":"2024-03-11","close":109.3733},{"date":"2024-03-12","close":110.4023},{"date":"2024-03-13","close":110.2858},{"date":"2024-03-14","close":109.8878},{"date":"2024-03-15","close":109.1791},{"date":"2024-03-18","close":109.7033},{"date":"2024-03-19","close":110.3344},{"date":"2024-03-20","close":111.4994},{"date":"2024-03-21","close":111.9257},{"date":"2024-03-22","close":111.6143},{"date":"2024-03-25","close":111.3903},{"date":"2024-03-26","close":111.1178},{"date":"2024-03-27","close":112.208},{"date":"2024-03-28","close":112.2372},{"date":"2024-04-01","close":111.9647},{"date":"2024-04-02","close":111.1275},{"date":"2024-04-03","close":111.3027},{"date":"2024-04-04","close":109.9594},{"date":"2024-04-05","close":111.0983},{"date":"2024-04-08","close":111.1957},{"date":"2024-04-09","close":111.3611},{"date":"2024-04-10","close":110.1346},{"date":"2024-04-11","close":110.9231},{"date":"2024-04-12","close":109.2683},{"date":"2024-04-15","close":107.7692},{"date":"2024-04-16","close":107.5939},{"date":"2024-04-17","close":106.9417},{"date":"2024-04-18","close":106.7276},{"date":"2024-04-19","close":105.8904},{"date":"2024-04-22","close":106.9028},{"date":"2024-04-23","close":108.1585},{"date":"2024-04-24","close":108.2267},{"date":"2024-04-25","close":107.7302},{"date":"2024-04-26","close":108.7718},{"date":"2024-04-29","close":109.1612},{"date":"2024-04-30","close":107.3214},{"date":"2024-05-01","close":107.1462},{"date":"2024-05-02","close":108.1975},{"date":"2024-05-03","close":109.4824},{"date":"2024-05-06","close":110.6603},{"date":"2024-05-07","close":110.7868},{"date":"2024-05-08","close":110.7381},{"date":"2024-05-09","close":111.3514},{"date":"2024-05-10","close":111.478},{"date":"2024-05-13","close":111.4585},{"date":"2024-05-14","close":112.0425},{"date":"2024-05-15","close":113.454},{"date":"2024-05-16","close":113.0939},{"date":"2024-05-17","close":113.2593},{"date":"2024-05-20","close":113.4346},{"date":"2024-05-21","close":113.6779},{"date":"2024-05-22","close":113.2593},{"date":"2024-05-23","close":112.2859},{"date":"2024-05-24","close":113.0841},{"date":"2024-05-28","close":113.1425},{"date":"2024-05-29","close":112.2372},{"date":"2024-05-30","close":111.6824},{"date":"2024-05-31","close":112.5585},{"date":"2024-06-03","close":112.5585},{"date":"2024-06-04","close":112.5585},{"date":"2024-06-05","close":113.8921},{"date":"2024-06-06","close":113.8434},{"date":"2024-06-07","close":113.5514},{"date":"2024-06-10","close":113.97},{"date":"2024-06-11","close":114.1711},{"date":"2024-06-12","close":115.2547},{"date":"2024-06-13","close":115.3133},{"date":"2024-06-14","close":115.1473},{"date":"2024-06-17","close":116.104},{"date":"2024-06-18","close":116.3969},{"date":"2024-06-20","close":116.0259},{"date":"2024-06-21","close":115.8697},{"date":"2024-06-24","close":115.6745},{"date":"2024-06-25","close":116.0161},{"date":"2024-06-26","close":116.1333},{"date":"2024-06-27","close":116.3481},{"date":"2024-06-28","close":115.9576},{"date":"2024-07-01","close":116.1235},{"date":"2024-07-02","close":116.8459},{"date":"2024-07-03","close":117.1876},{"date":"2024-07-05","close":117.9393},{"date":"2024-07-08","close":118.0663},{"date":"2024-07-09","close":118.076},{"date":"2024-07-10","close":119.2085},{"date":"2024-07-11","close":118.6227},{"date":"2024-07-12","close":119.4623},{"date":"2024-07-15","close":119.9211},{"date":"2024-07-16","close":120.995},{"date":"2024-07-17","close":119.2963},{"date":"2024-07-18","close":118.2029},{"date":"2024-07-19","close":117.5098},{"date":"2024-07-22","close":118.7789},{"date":"2024-07-23","close":118.652},{"date":"2024-07-24","close":115.8893},{"date":"2024-07-25","close":115.5378},{"date":"2024-07-26","close":116.924},{"date":"2024-07-29","close":116.9338},{"date":"2024-07-30","close":116.4359},{"date":"2024-07-31","close":118.1443},{"date":"2024-08-01","close":116.3774},{"date":"2024-08-02","close":113.9856},{"date":"2024-08-05","close":110.7152},{"date":"2024-08-06","close":111.7402},{"date":"2024-08-07","close":110.803},{"date":"2024-08-08","close":113.517},{"date":"2024-08-09","close":113.9465},{"date":"2024-08-12","close":113.8782},{"date":"2024-08-13","close":115.7721},{"date":"2024-08-14","close":116.0942},{"date":"2024-08-15","close":118.1248},{"date":"2024-08-16","close":118.3884},{"date":"2024-08-19","close":119.5306},{"date":"2024-08-20","close":119.2085},{"date":"2024-08-21","close":119.804},{"date":"2024-08-22","close":118.8765},{"date":"2024-08-23","close":120.3018},{"date":"2024-08-26","close":120.0383},{"date":"2024-08-27","close":120.1359},{"date":"2024-08-28","close":119.4427},{"date":"2024-08-29","close":119.5013},{"date":"2024-08-30","close":120.6435},{"date":"2024-09-03","close":117.9393},{"date":"2024-09-04","close":117.7636},{"date":"2024-09-05","close":117.3731},{"date":"2024-09-06","close":115.4499},{"date":"2024-09-09","close":116.6995},{"date":"2024-09-10","close":117.0998},{"date":"2024-09-11","close":118.242},{"date":"2024-09-12","close":119.2573},{"date":"2024-09-13","close":120.0871},{"date":"2024-09-16","close":120.3409},{"date":"2024-09-17","close":120.458},{"date":"2024-09-18","close":120.1359},{"date":"2024-09-19","close":122.2738},{"date":"2024-09-20","close":121.9712},{"date":"2024-09-23","close":122.2543},{"date":"2024-09-24","close":122.5765},{"date":"2024-09-25","close":122.1806},{"date":"2024-09-26","close":122.7097},{"date":"2024-09-27","close":122.6412},{"date":"2024-09-30","close":123.0919},{"date":"2024-10-01","close":121.9748},{"date":"2024-10-02","close":122.0042},{"date":"2024-10-03","close":121.7593},{"date":"2024-10-04","close":122.9351},{"date":"2024-10-07","close":121.7887},{"date":"2024-10-08","close":122.8273},{"date":"2024-10-09","close":123.719},{"date":"2024-10-10","close":123.4936},{"date":"2024-10-11","close":124.3755},{"date":"2024-10-14","close":125.375},{"date":"2024-10-15","close":124.5029},{"date":"2024-10-16","close":125.1398},{"date":"2024-10-17","close":125.13},{"date":"2024-10-18","close":125.5808},{"date":"2024-10-21","close":125.277},{"date":"2024-10-22","close":125.081},{"date":"2024-10-23","close":123.9444},{"date":"2024-10-24","close":124.2971},{"date":"2024-10-25","close":124.1795},{"date":"2024-10-28","close":124.7185},{"date":"2024-10-29","close":124.8851},{"date":"2024-10-30","close":124.5225},{"date":"2024-10-31","close":122.2394},{"date":"2024-11-01","close":122.7293},{"date":"2024-11-04","close":122.5334},{"date":"2024-11-05","close":124.111},{"date":"2024-11-06","close":127.5209},{"date":"2024-11-07","close":128.4518},{"date":"2024-11-08","close":129.0593},{"date":"2024-11-11","close":129.4807},{"date":"2024-11-12","close":128.9025},{"date":"2024-11-13","close":128.8438},{"date":"2024-11-14","close":127.9227},{"date":"2024-11-15","close":126.2569},{"date":"2024-11-18","close":126.835},{"date":"2024-11-19","close":127.4327},{"date":"2024-11-20","close":127.5503},{"date":"2024-11-21","close":128.4028},{"date":"2024-11-22","close":129.0005},{"date":"2024-11-25","close":129.6178},{"date":"2024-11-26","close":130.1274},{"date":"2024-11-27","close":129.6864},{"date":"2024-11-29","close":130.4214},{"date":"2024-12-02","close":130.7055},{"date":"2024-12-03","close":130.6859},{"date":"2024-12-04","close":131.6168},{"date":"2024-12-05","close":131.2248},{"date":"2024-12-06","close":131.5776},{"date":"2024-12-09","close":130.7349},{"date":"2024-12-10","close":130.2744},{"date":"2024-12-11","close":131.2934},{"date":"2024-12-12","close":130.539},{"date":"2024-12-13","close":130.4116},{"date":"2024-12-16","close":130.9995},{"date":"2024-12-17","close":130.319},{"date":"2024-12-18","close":126.2088},{"date":"2024-12-19","close":126.1497},{"date":"2024-12-20","close":127.6247},{"date":"2024-12-23","close":128.2934},{"date":"2024-12-24","close":129.6602},{"date":"2024-12-26","close":129.7389},{"date":"2024-12-27","close":128.3229},{"date":"2024-12-30","close":126.8873},{"date":"2024-12-31","close":126.4742},{"date":"2025-01-02","close":126.2383},{"date":"2025-01-03","close":127.8804},{"date":"2025-01-06","close":128.6277},{"date":"2025-01-07","close":127.1626},{"date":"2025-01-08","close":127.3297},{"date":"2025-01-10","close":125.3533},{"date":"2025-01-13","close":125.6188},{"date":"2025-01-14","close":125.8941},{"date":"2025-01-15","close":128.2147},{"date":"2025-01-16","close":128.0771},{"date":"2025-01-17","close":129.2767},{"date":"2025-01-21","close":130.5943},{"date":"2025-01-22","close":131.2433},{"date":"2025-01-23","close":131.9218},{"date":"2025-01-24","close":131.5482},{"date":"2025-01-27","close":129.6405},{"date":"2025-01-28","close":130.7418},{"date":"2025-01-29","close":130.2108},{"date":"2025-01-30","close":130.9877},{"date":"2025-01-31","close":130.2797},{"date":"2025-02-03","close":129.3259},{"date":"2025-02-04","close":130.201},{"date":"2025-02-05","close":130.8598},{"date":"2025-02-06","close":131.2335},{"date":"2025-02-07","close":130.0437},{"date":"2025-02-10","close":130.8303},{"date":"2025-02-11","close":130.7714},{"date":"2025-02-12","close":130.3387},{"date":"2025-02-13","close":131.7252},{"date":"2025-02-14","close":131.7645},{"date":"2025-02-18","close":132.1382},{"date":"2025-02-19","close":132.3545},{"date":"2025-02-20","close":131.6563},{"date":"2025-02-21","close":129.1685},{"date":"2025-02-24","close":128.4999},{"date":"2025-02-25","close":127.8017},{"date":"2025-02-26","close":127.8902},{"date":"2025-02-27","close":125.8941},{"date":"2025-02-28","close":127.8902},{"date":"2025-03-03","close":125.4614},{"date":"2025-03-04","close":123.957},{"date":"2025-03-05","close":125.3926},{"date":"2025-03-06","close":122.9835},{"date":"2025-03-07","close":123.6521},{"date":"2025-03-10","close":120.2204},{"date":"2025-03-11","close":119.4337},{"date":"2025-03-12","close":120.0237},{"date":"2025-03-13","close":118.2832},{"date":"2025-03-14","close":120.8497},{"date":"2025-03-17","close":121.892},{"date":"2025-03-18","close":120.5291},{"date":"2025-03-19","close":121.9097},{"date":"2025-03-20","close":121.5942},{"date":"2025-03-21","close":121.6533},{"date":"2025-03-24","close":123.8919},{"date":"2025-03-25","close":124.1286},{"date":"2025-03-26","close":122.6395},{"date":"2025-03-27","close":122.1464},{"date":"2025-03-28","close":119.7106},{"date":"2025-03-31","close":120.322},{"date":"2025-04-01","close":120.7362},{"date":"2025-04-02","close":121.6336},{"date":"2025-04-03","close":115.4799},{"date":"2025-04-04","close":108.705},{"date":"2025-04-07","close":108.4782},{"date":"2025-04-08","close":106.6242},{"date":"2025-04-09","close":116.8704},{"date":"2025-04-10","close":112.6201},{"date":"2025-04-11","close":114.3853},{"date":"2025-04-14","close":115.618},{"date":"2025-04-15","close":115.3912},{"date":"2025-04-16","close":113.0343},{"date":"2025-04-17","close":113.2216},{"date":"2025-04-21","close":110.5688},{"date":"2025-04-22","close":113.3597},{"date":"2025-04-23","close":115.194},{"date":"2025-04-24","close":117.6594},{"date":"2025-04-25","close":118.468},{"date":"2025-04-28","close":118.6357},{"date":"2025-04-29","close":119.2668},{"date":"2025-04-30","close":119.3161},{"date":"2025-05-01","close":120.1051},{"date":"2025-05-02","close":121.9788},{"date":"2025-05-05","close":121.3575},{"date":"2025-05-06","close":120.3122},{"date":"2025-05-07","close":120.8546},{"date":"2025-05-08","close":121.7914},{"date":"2025-05-09","close":121.6336},{"date":"2025-05-12","close":125.7262},{"date":"2025-05-13","close":126.6236},{"date":"2025-05-14","close":126.7222},{"date":"2025-05-15","close":127.2548},{"date":"2025-05-16","close":128.162},{"date":"2025-05-19","close":128.2804},{"date":"2025-05-20","close":127.8169},{"date":"2025-05-21","close":125.5092},{"date":"2025-05-22","close":125.5586},{"date":"2025-05-23","close":124.7696},{"date":"2025-05-27","close":127.383},{"date":"2025-05-28","close":126.6335},{"date":"2025-05-29","close":127.0871},{"date":"2025-05-30","close":126.9195},{"date":"2025-06-02","close":127.5802},{"date":"2025-06-03","close":128.4875},{"date":"2025-06-04","close":128.4184},{"date":"2025-06-05","close":127.8662},{"date":"2025-06-06","close":129.2468},{"date":"2025-06-09","close":129.3356},{"date":"2025-06-10","close":130.0358},{"date":"2025-06-11","close":129.6511},{"date":"2025-06-12","close":130.0752},{"date":"2025-06-13","close":128.5171},{"date":"2025-06-16","close":129.8286},{"date":"2025-06-17","close":128.7208},{"date":"2025-06-18","close":128.7802},{"date":"2025-06-20","close":128.4142},{"date":"2025-06-23","close":129.7297},{"date":"2025-06-24","close":131.2727},{"date":"2025-06-25","close":131.1243},{"date":"2025-06-26","close":132.2519},{"date":"2025-06-27","close":132.875},{"date":"2025-06-30","close":133.5674},{"date":"2025-07-01","close":133.5278},{"date":"2025-07-02","close":134.2894},{"date":"2025-07-03","close":135.328},{"date":"2025-07-07","close":134.329},{"date":"2025-07-08","close":134.2795},{"date":"2025-07-09","close":135.1301},{"date":"2025-07-10","close":135.506},{"date":"2025-07-11","close":134.9026},{"date":"2025-07-14","close":135.2785},{"date":"2025-07-15","close":134.4971},{"date":"2025-07-16","close":135.0115},{"date":"2025-07-17","close":135.9313},{"date":"2025-07-18","close":135.8819},{"date":"2025-07-21","close":135.9709},{"date":"2025-07-22","close":136.139},{"date":"2025-07-23","close":137.2963},{"date":"2025-07-24","close":137.2369},{"date":"2025-07-25","close":137.8007},{"date":"2025-07-28","close":137.7611},{"date":"2025-07-29","close":137.3513},{"date":"2025-07-30","close":137.2326},{"date":"2025-07-31","close":136.6193},{"date":"2025-08-01","close":134.3245},{"date":"2025-08-04","close":136.4512},{"date":"2025-08-05","close":135.8577},{"date":"2025-08-06","close":136.7083},{"date":"2025-08-07","close":136.6391},{"date":"2025-08-08","close":137.5095},{"date":"2025-08-11","close":137.2227},{"date":"2025-08-12","close":138.8745},{"date":"2025-08-13","close":139.5373},{"date":"2025-08-14","close":139.3691},{"date":"2025-08-15","close":139.0427},{"date":"2025-08-18","close":139.0823},{"date":"2025-08-19","close":138.2415},{"date":"2025-08-20","close":137.8656},{"date":"2025-08-21","close":137.4205},{"date":"2025-08-22","close":139.745},{"date":"2025-08-25","close":139.1317},{"date":"2025-08-26","close":139.745},{"date":"2025-08-27","close":140.1011},{"date":"2025-08-28","close":140.6352},{"date":"2025-08-29","close":139.7746},{"date":"2025-09-02","close":138.7855},{"date":"2025-09-03","close":139.3988},{"date":"2025-09-04","close":140.6451},{"date":"2025-09-05","close":140.3582},{"date":"2025-09-08","close":140.7539},{"date":"2025-09-09","close":141.0012},{"date":"2025-09-10","close":141.3375},{"date":"2025-09-11","close":142.6135},{"date":"2025-09-12","close":142.4057},{"date":"2025-09-15","close":143.108},{"date":"2025-09-16","close":142.8941},{"date":"2025-09-17","close":142.7652},{"date":"2025-09-18","close":143.6877},{"date":"2025-09-19","close":144.2333},{"date":"2025-09-22","close":144.8483},{"date":"2025-09-23","close":144.0944},{"date":"2025-09-24","close":143.5191},{"date":"2025-09-25","close":142.7553},{"date":"2025-09-26","close":143.6778},{"date":"2025-09-29","close":144.0448},{"date":"2025-09-30","close":144.4813},{"date":"2025-10-01","close":144.9971},{"date":"2025-10-02","close":145.2352},{"date":"2025-10-03","close":145.3146},{"date":"2025-10-06","close":145.8205},{"date":"2025-10-07","close":145.1459},{"date":"2025-10-08","close":146.0883},{"date":"2025-10-09","close":145.6221},{"date":"2025-10-10","close":141.6443},{"date":"2025-10-13","close":143.9556},{"date":"2025-10-14","close":143.896},{"date":"2025-10-15","close":144.5507},{"date":"2025-10-16","close":143.4298},{"date":"2025-10-17","close":144.144},{"date":"2025-10-20","close":145.7014},{"date":"2025-10-21","close":145.7014},{"date":"2025-10-22","close":144.7591},{"date":"2025-10-23","close":145.7312},{"date":"2025-10-24","close":146.9513},{"date":"2025-10-27","close":148.6178},{"date":"2025-10-28","close":148.846},{"date":"2025-10-29","close":148.7369},{"date":"2025-10-30","close":147.1795},{"date":"2025-10-31","close":147.7647},{"date":"2025-11-03","close":147.9235},{"date":"2025-11-04","close":146.0585},{"date":"2025-11-05","close":146.6736},{"date":"2025-11-06","close":144.9971},{"date":"2025-11-07","close":145.3344},{"date":"2025-11-10","close":147.4672},{"date":"2025-11-11","close":147.8044},{"date":"2025-11-12","close":147.8441},{"date":"2025-11-13","close":145.2054},{"date":"2025-11-14","close":145.1757},{"date":"2025-11-17","close":143.6976},{"date":"2025-11-18","close":142.6561},{"date":"2025-11-19","close":143.1421},{"date":"2025-11-20","close":140.8606},{"date":"2025-11-21","close":142.3982},{"date":"2025-11-24","close":144.5904},{"date":"2025-11-25","close":146.1181},{"date":"2025-11-26","close":147.1299},{"date":"2025-11-28","close":147.9433},{"date":"2025-12-01","close":147.2092},{"date":"2025-12-02","close":147.4572},{"date":"2025-12-03","close":148.1516},{"date":"2025-12-04","close":148.3302},{"date":"2025-12-05","close":148.5881},{"date":"2025-12-08","close":148.1219},{"date":"2025-12-09","close":148.0127},{"date":"2025-12-10","close":149.1039},{"date":"2025-12-11","close":149.5602},{"date":"2025-12-12","close":147.8739},{"date":"2025-12-15","close":147.5465},{"date":"2025-12-16","close":147.1167},{"date":"2025-12-17","close":145.5342},{"date":"2025-12-18","close":146.6588},{"date":"2025-12-19","close":147.9726},{"date":"2025-12-22","close":148.9977},{"date":"2025-12-23","close":149.4754},{"date":"2025-12-24","close":149.9929},{"date":"2025-12-26","close":149.9133},{"date":"2025-12-29","close":149.346},{"date":"2025-12-30","close":149.0872},{"date":"2025-12-31","close":147.9825},{"date":"2026-01-02","close":148.4503},{"date":"2026-01-05","close":149.5351},{"date":"2026-01-06","close":150.5701},{"date":"2026-01-07","close":150.0924},{"date":"2026-01-08","close":150.0924},{"date":"2026-01-09","close":151.1076},{"date":"2026-01-12","close":151.3365},{"date":"2026-01-13","close":151.0777},{"date":"2026-01-14","close":150.4607},{"date":"2026-01-15","close":150.9284},{"date":"2026-01-16","close":150.8389},{"date":"2026-01-20","close":147.8631},{"date":"2026-01-21","close":149.6048},{"date":"2026-01-22","close":150.4109},{"date":"2026-01-23","close":150.2417},{"date":"2026-01-26","close":150.8886},{"date":"2026-01-27","close":151.436},{"date":"2026-01-28","close":151.3763},{"date":"2026-01-29","close":150.9981},{"date":"2026-01-30","close":150.2616},{"date":"2026-02-02","close":151.0777},{"date":"2026-02-03","close":149.8934},{"date":"2026-02-04","close":149.1768},{"date":"2026-02-05","close":147.2759},{"date":"2026-02-06","close":150.4209},{"date":"2026-02-09","close":151.1772},{"date":"2026-02-10","close":150.7891},{"date":"2026-02-11","close":150.6597},{"date":"2026-02-12","close":148.2711},{"date":"2026-02-13","close":148.5199},{"date":"2026-02-17","close":148.729},{"date":"2026-02-18","close":149.4853},{"date":"2026-02-19","close":149.1967},{"date":"2026-02-20","close":150.1621},{"date":"2026-02-23","close":148.4801},{"date":"2026-02-24","close":149.6346},{"date":"2026-02-25","close":150.819},{"date":"2026-02-26","close":150.2517},{"date":"2026-02-27","close":149.4157},{"date":"2026-03-02","close":149.5749},{"date":"2026-03-03","close":148.1219},{"date":"2026-03-04","close":149.1868},{"date":"2026-03-05","close":148.2214},{"date":"2026-03-06","close":146.1612},{"date":"2026-03-09","close":147.455},{"date":"2026-03-10","close":147.1266},{"date":"2026-03-11","close":146.9873},{"date":"2026-03-12","close":144.6485},{"date":"2026-03-13","close":143.8821},{"date":"2026-03-16","close":145.3352},{"date":"2026-03-17","close":145.8195},{"date":"2026-03-18","close":143.8545},{"date":"2026-03-19","close":143.5653},{"date":"2026-03-20","close":141.321},{"date":"2026-03-23","close":143.0266},{"date":"2026-03-24","close":142.6077},{"date":"2026-03-25","close":143.4755},{"date":"2026-03-26","close":141.0018},{"date":"2026-03-27","close":138.5879},{"date":"2026-03-30","close":137.9595},{"date":"2026-03-31","close":142.0691},{"date":"2026-04-01","close":143.0865},{"date":"2026-04-02","close":143.3159},{"date":"2026-04-06","close":143.9543},{"date":"2026-04-07","close":144.084},{"date":"2026-04-08","close":147.6948},{"date":"2026-04-09","close":148.5127},{"date":"2026-04-10","close":148.3032},{"date":"2026-04-13","close":149.9491},{"date":"2026-04-14","close":151.6946},{"date":"2026-04-15","close":152.8218},{"date":"2026-04-16","close":153.2008},{"date":"2026-04-17","close":155.1957},{"date":"2026-04-20","close":155.096},{"date":"2026-04-21","close":154.0586},{"date":"2026-04-22","close":155.5149},{"date":"2026-04-23","close":154.8466},{"date":"2026-04-24","close":155.9438},{"date":"2026-04-27","close":156.1533},{"date":"2026-04-28","close":155.3254},{"date":"2026-04-29","close":155.2257},{"date":"2026-04-30","close":156.8914},{"date":"2026-05-01","close":157.3602},{"date":"2026-05-04","close":156.7717},{"date":"2026-05-05","close":158.0884},{"date":"2026-05-06","close":160.3327},{"date":"2026-05-07","close":159.5846},{"date":"2026-05-08","close":160.7716},{"date":"2026-05-11","close":161.0908},{"date":"2026-05-12","close":160.7317},{"date":"2026-05-13","close":161.5795},{"date":"2026-05-14","close":162.7864},{"date":"2026-05-15","close":160.6918},{"date":"2026-05-18","close":160.5322},{"date":"2026-05-19","close":159.4948},{"date":"2026-05-20","close":161.3102},{"date":"2026-05-21","close":161.7391},{"date":"2026-05-22","close":162.5171},{"date":"2026-05-26","close":163.7041},{"date":"2026-05-27","close":163.6343},{"date":"2026-05-28","close":164.6218},{"date":"2026-05-29","close":165.0607},{"date":"2026-06-01","close":165.4198},{"date":"2026-06-02","close":165.8387},{"date":"2026-06-03","close":164.6318},{"date":"2026-06-04","close":165.4198},{"date":"2026-06-05","close":160.9411},{"date":"2026-06-08","close":161.4399},{"date":"2026-06-09","close":161.1007},{"date":"2026-06-10","close":158.5173},{"date":"2026-06-11","close":161.37},{"date":"2026-06-12","close":162.3176},{"date":"2026-06-15","close":165.05},{"date":"2026-06-16","close":164.04},{"date":"2026-06-17","close":162.1},{"date":"2026-06-18","close":163.85},{"date":"2026-06-22","close":163.32},{"date":"2026-06-23","close":161.2},{"date":"2026-06-24","close":161.09},{"date":"2026-06-25","close":161.22},{"date":"2026-06-26","close":160.83},{"date":"2026-06-29","close":163.07},{"date":"2026-06-30","close":164.27},{"date":"2026-07-01","close":164.02},{"date":"2026-07-02","close":163.76},{"date":"2026-07-06","close":165.06},{"date":"2026-07-07","close":164.12},{"date":"2026-07-08","close":163.59},{"date":"2026-07-09","close":164.99},{"date":"2026-07-10","close":165.55},{"date":"2026-07-13","close":164.2},{"date":"2026-07-14","close":164.88},{"date":"2026-07-15","close":165.44},{"date":"2026-07-16","close":164.62},{"date":"2026-07-17","close":163.03},{"date":"2026-07-20","close":162.69},{"date":"2026-07-21","close":164.12},{"date":"2026-07-22","close":163.86},{"date":"2026-07-23","close":161.89},{"date":"2026-07-24","close":162.0},{"date":"2026-07-27","close":162.1},{"date":"2026-07-28","close":162.51},{"date":"2026-07-29","close":160.03},{"date":"2026-07-30","close":162.65},{"date":"2026-07-31","close":163.61},{"date":"2026-08-03","close":166.0},{"date":"2026-08-04","close":169.09},{"date":"2026-08-05","close":168.62},{"date":"2026-08-06","close":168.34},{"date":"2026-08-07","close":169.58},{"date":"2026-08-10","close":169.47},{"date":"2026-08-11","close":169.02},{"date":"2026-08-12","close":169.57},{"date":"2026-08-13","close":170.7},{"date":"2026-08-14","close":170.44},{"date":"2026-08-17","close":169.66},{"date":"2026-08-18","close":168.33},{"date":"2026-08-19","close":168.72},{"date":"2026-08-20","close":167.2},{"date":"2026-08-21","close":167.97},{"date":"2026-08-24","close":167.41},{"date":"2026-08-25","close":167.9},{"date":"2026-08-26","close":167.93},{"date":"2026-08-27","close":169.01},{"date":"2026-08-28","close":168.47},{"date":"2026-08-31","close":167.92},{"date":"2026-09-01","close":166.61},{"date":"2026-09-02","close":167.41},{"date":"2026-09-03","close":169.17},{"date":"2026-09-04","close":168.64},{"date":"2026-09-08","close":167.7},{"date":"2026-09-09","close":166.8},{"date":"2026-09-10","close":165.72},{"date":"2026-09-11","close":167.11},{"date":"2026-09-14","close":166.37},{"date":"2026-09-15","close":165.14},{"date":"2026-09-16","close":164.38},{"date":"2026-09-17","close":166.21},{"date":"2026-09-18","close":166.34},{"date":"2026-09-21","close":168.81},{"date":"2026-09-22","close":168.88},{"date":"2026-09-23","close":167.54},{"date":"2026-09-24","close":167.42},{"date":"2026-09-25","close":168.24},{"date":"2026-09-28","close":166.95},{"date":"2026-09-29","close":166.64},{"date":"2026-09-30","close":166.28},{"date":"2026-10-01","close":166.67},{"date":"2026-10-02","close":167.95},{"date":"2026-10-05","close":169.08},{"date":"2026-10-06","close":169.91},{"date":"2026-10-07","close":169.28},{"date":"2026-10-08","close":168.58},{"date":"2026-10-09","close":169.66},{"date":"2026-10-12","close":169.43},{"date":"2026-10-13","close":169.34},{"date":"2026-10-14","close":167.37},{"date":"2026-10-15","close":168.01},{"date":"2026-10-16","close":166.08},{"date":"2026-10-19","close":166.72},{"date":"2026-10-20","close":167.41},{"date":"2026-10-21","close":168.39},{"date":"2026-10-22","close":166.4},{"date":"2026-10-23","close":165.57}],"chart_data":[{"date":"2024-10-23","open":124.67,"high":124.77,"low":123.2,"close":123.94,"volume":1289733,"rsi_14":60.96,"sma_20":126.21,"sma_60":122.66,"sma_120":120.34},{"date":"2024-10-24","open":124.4,"high":124.45,"low":123.73,"close":124.3,"volume":722288,"rsi_14":57.45,"sma_20":126.29,"sma_60":122.76,"sma_120":120.46},{"date":"2024-10-25","open":124.83,"high":125.37,"low":123.99,"close":124.18,"volume":885562,"rsi_14":64.73,"sma_20":126.37,"sma_60":122.88,"sma_120":120.57},{"date":"2024-10-28","open":124.9,"high":125.06,"low":124.66,"close":124.72,"volume":1029437,"rsi_14":62.42,"sma_20":126.45,"sma_60":123.06,"sma_120":120.68},{"date":"2024-10-29","open":124.54,"high":125.12,"low":124.16,"close":124.89,"volume":656516,"rsi_14":58.46,"sma_20":126.6,"sma_60":123.29,"sma_120":120.8},{"date":"2024-10-30","open":124.77,"high":125.33,"low":124.44,"close":124.52,"volume":1570134,"rsi_14":57.32,"sma_20":126.73,"sma_60":123.5,"sma_120":120.9},{"date":"2024-10-31","open":123.78,"high":123.82,"low":122.22,"close":122.24,"volume":1188571,"rsi_14":37.33,"sma_20":126.75,"sma_60":123.69,"sma_120":120.99},{"date":"2024-11-01","open":122.81,"high":123.74,"low":122.66,"close":122.73,"volume":1043593,"rsi_14":33.29,"sma_20":126.74,"sma_60":123.84,"sma_120":121.08},{"date":"2024-11-04","open":122.74,"high":123.1,"low":122.18,"close":122.53,"volume":895209,"rsi_14":36.4,"sma_20":126.78,"sma_60":123.98,"sma_120":121.16},{"date":"2024-11-05","open":122.73,"high":124.11,"low":122.63,"close":124.11,"volume":820630,"rsi_14":43.71,"sma_20":126.84,"sma_60":124.15,"sma_120":121.24},{"date":"2024-11-06","open":126.9,"high":127.72,"low":126.26,"close":127.52,"volume":1438717,"rsi_14":60.32,"sma_20":127.04,"sma_60":124.34,"sma_120":121.36},{"date":"2024-11-07","open":128.03,"high":128.73,"low":127.9,"close":128.45,"volume":965804,"rsi_14":61.9,"sma_20":127.29,"sma_60":124.54,"sma_120":121.48},{"date":"2024-11-08","open":128.59,"high":129.34,"low":128.54,"close":129.06,"volume":862312,"rsi_14":65.29,"sma_20":127.53,"sma_60":124.72,"sma_120":121.61},{"date":"2024-11-11","open":129.57,"high":129.68,"low":129.08,"close":129.48,"volume":794509,"rsi_14":67.47,"sma_20":127.74,"sma_60":124.9,"sma_120":121.74},{"date":"2024-11-12","open":129.4,"high":129.52,"low":128.38,"close":128.9,"volume":779574,"rsi_14":70.6,"sma_20":127.96,"sma_60":125.05,"sma_120":121.86},{"date":"2024-11-13","open":129.09,"high":129.45,"low":128.61,"close":128.84,"volume":1137242,"rsi_14":69.37,"sma_20":128.15,"sma_60":125.21,"sma_120":122.0},{"date":"2024-11-14","open":128.98,"high":129.04,"low":127.8,"close":127.92,"volume":907491,"rsi_14":64.92,"sma_20":128.3,"sma_60":125.34,"sma_120":122.12},{"date":"2024-11-15","open":127.31,"high":127.31,"low":125.9,"close":126.26,"volume":2133634,"rsi_14":55.63,"sma_20":128.33,"sma_60":125.46,"sma_120":122.22},{"date":"2024-11-18","open":126.37,"high":127.15,"low":126.24,"close":126.84,"volume":847435,"rsi_14":56.92,"sma_20":128.41,"sma_60":125.56,"sma_120":122.34},{"date":"2024-11-19","open":126.1,"high":127.53,"low":125.95,"close":127.43,"volume":778509,"rsi_14":60.16,"sma_20":128.53,"sma_60":125.68,"sma_120":122.47},{"date":"2024-11-20","open":127.5,"high":127.55,"low":126.26,"close":127.55,"volume":880580,"rsi_14":71.85,"sma_20":128.71,"sma_60":125.8,"sma_120":122.59},{"date":"2024-11-21","open":128.25,"high":128.7,"low":127.04,"close":128.4,"volume":1042949,"rsi_14":72.67,"sma_20":128.92,"sma_60":125.94,"sma_120":122.72},{"date":"2024-11-22","open":128.4,"high":129.15,"low":128.4,"close":129.0,"volume":942696,"rsi_14":75.04,"sma_20":129.17,"sma_60":126.1,"sma_120":122.85},{"date":"2024-11-25","open":129.93,"high":130.29,"low":129.19,"close":129.62,"volume":796227,"rsi_14":73.03,"sma_20":129.42,"sma_60":126.24,"sma_120":122.98},{"date":"2024-11-26","open":129.9,"high":130.24,"low":129.58,"close":130.13,"volume":1628660,"rsi_14":64.39,"sma_20":129.69,"sma_60":126.44,"sma_120":123.11},{"date":"2024-11-27","open":130.17,"high":130.26,"low":129.4,"close":129.69,"volume":934984,"rsi_14":57.21,"sma_20":129.95,"sma_60":126.64,"sma_120":123.24},{"date":"2024-11-29","open":130.01,"high":130.69,"low":129.92,"close":130.42,"volume":740401,"rsi_14":57.84,"sma_20":130.37,"sma_60":126.85,"sma_120":123.38},{"date":"2024-12-02","open":130.65,"high":130.85,"low":130.42,"close":130.71,"volume":872197,"rsi_14":57.16,"sma_20":130.77,"sma_60":127.1,"sma_120":123.51},{"date":"2024-12-03","open":130.61,"high":130.76,"low":130.39,"close":130.69,"volume":828371,"rsi_14":61.15,"sma_20":131.19,"sma_60":127.33,"sma_120":123.64},{"date":"2024-12-04","open":131.17,"high":131.68,"low":131.03,"close":131.62,"volume":1884700,"rsi_14":65.64,"sma_20":131.57,"sma_60":127.57,"sma_120":123.78},{"date":"2024-12-05","open":131.69,"high":131.72,"low":131.19,"close":131.22,"volume":1087145,"rsi_14":69.8,"sma_20":131.76,"sma_60":127.79,"sma_120":123.91},{"date":"2024-12-06","open":131.46,"high":131.8,"low":131.39,"close":131.58,"volume":1241147,"rsi_14":87.87,"sma_20":131.92,"sma_60":127.99,"sma_120":124.04},{"date":"2024-12-09","open":131.55,"high":131.61,"low":130.66,"close":130.73,"volume":1242668,"rsi_14":76.75,"sma_20":132.01,"sma_60":128.16,"sma_120":124.15},{"date":"2024-12-10","open":130.88,"high":130.94,"low":130.11,"close":130.27,"volume":1541970,"rsi_14":69.86,"sma_20":132.05,"sma_60":128.32,"sma_120":124.27},{"date":"2024-12-11","open":130.93,"high":131.52,"low":130.87,"close":131.29,"volume":973778,"rsi_14":73.24,"sma_20":132.17,"sma_60":128.5,"sma_120":124.4},{"date":"2024-12-12","open":131.14,"high":131.19,"low":130.54,"close":130.54,"volume":1909287,"rsi_14":63.42,"sma_20":132.26,"sma_60":128.67,"sma_120":124.52},{"date":"2024-12-13","open":130.89,"high":131.07,"low":130.12,"close":130.41,"volume":1418145,"rsi_14":59.42,"sma_20":132.38,"sma_60":128.8,"sma_120":124.64},{"date":"2024-12-16","open":130.78,"high":131.26,"low":130.7,"close":131.0,"volume":783099,"rsi_14":59.26,"sma_20":132.63,"sma_60":128.95,"sma_120":124.76},{"date":"2024-12-17","open":130.44,"high":130.57,"low":130.06,"close":130.32,"volume":978087,"rsi_14":48.36,"sma_20":132.78,"sma_60":129.07,"sma_120":124.88},{"date":"2024-12-18","open":130.41,"high":130.76,"low":126.13,"close":126.21,"volume":2200858,"rsi_14":33.31,"sma_20":132.7,"sma_60":129.11,"sma_120":124.95},{"date":"2024-12-19","open":127.27,"high":127.72,"low":126.09,"close":126.15,"volume":2969145,"rsi_14":28.7,"sma_20":132.6,"sma_60":129.17,"sma_120":125.03},{"date":"2024-12-20","open":125.62,"high":128.64,"low":125.32,"close":127.62,"volume":1633777,"rsi_14":35.6,"sma_20":132.54,"sma_60":129.25,"sma_120":125.12},{"date":"2024-12-23","open":127.62,"high":128.41,"low":126.82,"close":128.29,"volume":1298356,"rsi_14":38.98,"sma_20":132.48,"sma_60":129.34,"sma_120":125.2},{"date":"2024-12-24","open":128.65,"high":129.69,"low":128.42,"close":129.66,"volume":526018,"rsi_14":40.96,"sma_20":132.46,"sma_60":129.44,"sma_120":125.3},{"date":"2024-12-26","open":129.17,"high":129.98,"low":129.0,"close":129.74,"volume":838716,"rsi_14":42.55,"sma_20":132.42,"sma_60":129.57,"sma_120":125.39},{"date":"2024-12-27","open":128.95,"high":129.02,"low":127.45,"close":128.32,"volume":1644899,"rsi_14":36.84,"sma_20":132.32,"sma_60":129.67,"sma_120":125.47},{"date":"2024-12-30","open":126.85,"high":127.68,"low":126.04,"close":126.89,"volume":2080649,"rsi_14":35.36,"sma_20":132.12,"sma_60":129.75,"sma_120":125.52},{"date":"2024-12-31","open":127.3,"high":127.48,"low":126.14,"close":126.47,"volume":1605434,"rsi_14":35.48,"sma_20":131.88,"sma_60":129.8,"sma_120":125.58},{"date":"2025-01-02","open":127.16,"high":127.66,"low":125.39,"close":126.24,"volume":2084389,"rsi_14":30.12,"sma_20":131.63,"sma_60":129.87,"sma_120":125.63},{"date":"2025-01-03","open":126.95,"high":128.05,"low":126.66,"close":127.88,"volume":2332990,"rsi_14":39.44,"sma_20":131.42,"sma_60":129.95,"sma_120":125.69},{"date":"2025-01-06","open":128.83,"high":129.59,"low":128.27,"close":128.63,"volume":1891436,"rsi_14":42.71,"sma_20":131.26,"sma_60":130.02,"sma_120":125.75},{"date":"2025-01-07","open":129.16,"high":129.16,"low":126.75,"close":127.16,"volume":1595227,"rsi_14":36.78,"sma_20":131.02,"sma_60":130.08,"sma_120":125.81},{"date":"2025-01-08","open":127.17,"high":127.54,"low":126.36,"close":127.33,"volume":1263410,"rsi_14":40.22,"sma_20":130.82,"sma_60":130.12,"sma_120":125.88},{"date":"2025-01-10","open":126.54,"high":126.54,"low":124.92,"close":125.35,"volume":2181150,"rsi_14":46.75,"sma_20":130.55,"sma_60":130.11,"sma_120":125.94},{"date":"2025-01-13","open":124.34,"high":125.63,"low":124.21,"close":125.62,"volume":1736608,"rsi_14":48.01,"sma_20":130.23,"sma_60":130.12,"sma_120":125.99},{"date":"2025-01-14","open":126.36,"high":126.46,"low":125.08,"close":125.89,"volume":1710866,"rsi_14":42.88,"sma_20":129.97,"sma_60":130.13,"sma_120":126.04},{"date":"2025-01-15","open":127.84,"high":128.48,"low":127.52,"close":128.21,"volume":876543,"rsi_14":49.72,"sma_20":129.84,"sma_60":130.17,"sma_120":126.14},{"date":"2025-01-16","open":128.5,"high":128.61,"low":127.85,"close":128.08,"volume":959208,"rsi_14":43.71,"sma_20":129.67,"sma_60":130.21,"sma_120":126.24},{"date":"2025-01-17","open":129.35,"high":129.69,"low":129.01,"close":129.28,"volume":927022,"rsi_14":48.31,"sma_20":129.61,"sma_60":130.27,"sma_120":126.34},{"date":"2025-01-21","open":129.97,"high":130.61,"low":129.62,"close":130.59,"volume":1373036,"rsi_14":58.35,"sma_20":129.84,"sma_60":130.35,"sma_120":126.45},{"date":"2025-01-22","open":131.28,"high":131.53,"low":131.09,"close":131.24,"volume":1253610,"rsi_14":67.0,"sma_20":130.1,"sma_60":130.47,"sma_120":126.57},{"date":"2025-01-23","open":131.06,"high":131.92,"low":130.95,"close":131.92,"volume":1524704,"rsi_14":70.83,"sma_20":130.31,"sma_60":130.59,"sma_120":126.68},{"date":"2025-01-24","open":132.0,"high":132.16,"low":131.3,"close":131.55,"volume":1227469,"rsi_14":70.09,"sma_20":130.48,"sma_60":130.71,"sma_120":126.8},{"date":"2025-01-27","open":128.7,"high":129.86,"low":128.7,"close":129.64,"volume":1497115,"rsi_14":56.53,"sma_20":130.48,"sma_60":130.79,"sma_120":126.92},{"date":"2025-01-28","open":129.91,"high":130.95,"low":129.24,"close":130.74,"volume":1060212,"rsi_14":57.64,"sma_20":130.53,"sma_60":130.88,"sma_120":127.09},{"date":"2025-01-29","open":130.6,"high":130.74,"low":129.61,"close":130.21,"volume":935844,"rsi_14":61.81,"sma_20":130.63,"sma_60":130.97,"sma_120":127.23},{"date":"2025-01-30","open":130.67,"high":131.38,"low":130.17,"close":130.99,"volume":1030069,"rsi_14":63.54,"sma_20":130.83,"sma_60":131.11,"sma_120":127.4},{"date":"2025-01-31","open":131.54,"high":132.04,"low":130.11,"close":130.28,"volume":1297910,"rsi_14":70.12,"sma_20":131.03,"sma_60":131.23,"sma_120":127.53},{"date":"2025-02-03","open":128.07,"high":129.87,"low":127.67,"close":129.33,"volume":1913323,"rsi_14":64.33,"sma_20":131.19,"sma_60":131.34,"sma_120":127.66},{"date":"2025-02-04","open":129.32,"high":130.33,"low":129.23,"close":130.2,"volume":1227890,"rsi_14":65.92,"sma_20":131.3,"sma_60":131.43,"sma_120":127.79},{"date":"2025-02-05","open":130.05,"high":130.88,"low":129.63,"close":130.86,"volume":787064,"rsi_14":61.14,"sma_20":131.42,"sma_60":131.48,"sma_120":127.91},{"date":"2025-02-06","open":131.25,"high":131.26,"low":130.42,"close":131.23,"volume":911493,"rsi_14":63.04,"sma_20":131.62,"sma_60":131.52,"sma_120":128.03},{"date":"2025-02-07","open":131.31,"high":131.62,"low":129.89,"close":130.04,"volume":1138646,"rsi_14":53.17,"sma_20":131.76,"sma_60":131.53,"sma_120":128.12},{"date":"2025-02-10","open":130.78,"high":131.02,"low":130.44,"close":130.83,"volume":1083060,"rsi_14":51.02,"sma_20":132.04,"sma_60":131.54,"sma_120":128.22},{"date":"2025-02-11","open":130.35,"high":130.93,"low":130.33,"close":130.77,"volume":1101819,"rsi_14":47.85,"sma_20":132.3,"sma_60":131.57,"sma_120":128.31},{"date":"2025-02-12","open":129.5,"high":130.61,"low":129.26,"close":130.34,"volume":1172215,"rsi_14":42.62,"sma_20":132.53,"sma_60":131.59,"sma_120":128.4},{"date":"2025-02-13","open":130.64,"high":131.79,"low":130.4,"close":131.73,"volume":701997,"rsi_14":50.75,"sma_20":132.71,"sma_60":131.64,"sma_120":128.49},{"date":"2025-02-14","open":131.8,"high":132.08,"low":131.63,"close":131.76,"volume":773865,"rsi_14":60.76,"sma_20":132.89,"sma_60":131.73,"sma_120":128.59},{"date":"2025-02-18","open":132.02,"high":132.14,"low":131.52,"close":132.14,"volume":1775715,"rsi_14":57.63,"sma_20":133.04,"sma_60":131.81,"sma_120":128.69},{"date":"2025-02-19","open":131.87,"high":132.45,"low":131.71,"close":132.35,"volume":1435205,"rsi_14":62.14,"sma_20":133.13,"sma_60":131.89,"sma_120":128.78},{"date":"2025-02-20","open":132.1,"high":132.1,"low":130.93,"close":131.66,"volume":1017030,"rsi_14":53.82,"sma_20":133.15,"sma_60":131.95,"sma_120":128.87},{"date":"2025-02-21","open":131.66,"high":131.77,"low":129.06,"close":129.17,"volume":1199328,"rsi_14":44.72,"sma_20":133.01,"sma_60":131.95,"sma_120":128.95},{"date":"2025-02-24","open":129.63,"high":129.8,"low":128.27,"close":128.5,"volume":1558340,"rsi_14":45.97,"sma_20":132.85,"sma_60":131.94,"sma_120":129.02},{"date":"2025-02-25","open":128.51,"high":128.66,"low":126.82,"close":127.8,"volume":1784735,"rsi_14":38.09,"sma_20":132.76,"sma_60":131.9,"sma_120":129.07},{"date":"2025-02-26","open":128.19,"high":129.06,"low":127.4,"close":127.89,"volume":1108007,"rsi_14":34.37,"sma_20":132.62,"sma_60":131.85,"sma_120":129.15},{"date":"2025-02-27","open":128.38,"high":128.63,"low":125.82,"close":125.89,"volume":1246796,"rsi_14":25.99,"sma_20":132.4,"sma_60":131.78,"sma_120":129.21},{"date":"2025-02-28","open":125.91,"high":128.0,"low":125.38,"close":127.89,"volume":3783613,"rsi_14":40.97,"sma_20":132.24,"sma_60":131.73,"sma_120":129.29},{"date":"2025-03-03","open":128.21,"high":128.59,"low":124.66,"close":125.46,"volume":1611030,"rsi_14":30.22,"sma_20":131.99,"sma_60":131.63,"sma_120":129.37},{"date":"2025-03-04","open":124.47,"high":125.86,"low":122.8,"close":123.96,"volume":3274145,"rsi_14":27.31,"sma_20":131.72,"sma_60":131.51,"sma_120":129.42},{"date":"2025-03-05","open":123.9,"high":125.73,"low":123.19,"close":125.39,"volume":1529336,"rsi_14":34.56,"sma_20":131.48,"sma_60":131.4,"sma_120":129.49},{"date":"2025-03-06","open":123.63,"high":124.69,"low":122.44,"close":122.98,"volume":1679185,"rsi_14":24.35,"sma_20":131.08,"sma_60":131.25,"sma_120":129.52},{"date":"2025-03-07","open":122.57,"high":123.95,"low":121.35,"close":123.65,"volume":1885522,"rsi_14":27.05,"sma_20":130.69,"sma_60":131.11,"sma_120":129.55},{"date":"2025-03-10","open":121.79,"high":122.27,"low":119.18,"close":120.22,"volume":3176575,"rsi_14":21.25,"sma_20":130.19,"sma_60":130.92,"sma_120":129.54},{"date":"2025-03-11","open":119.96,"high":120.86,"low":118.48,"close":119.43,"volume":3259554,"rsi_14":19.67,"sma_20":129.61,"sma_60":130.73,"sma_120":129.53},{"date":"2025-03-12","open":120.73,"high":120.99,"low":118.89,"close":120.02,"volume":1846768,"rsi_14":22.55,"sma_20":129.07,"sma_60":130.53,"sma_120":129.52},{"date":"2025-03-13","open":119.94,"high":119.99,"low":117.89,"close":118.28,"volume":1670079,"rsi_14":23.38,"sma_20":128.45,"sma_60":130.32,"sma_120":129.49},{"date":"2025-03-14","open":119.36,"high":121.07,"low":119.22,"close":120.85,"volume":3737081,"rsi_14":32.88,"sma_20":127.9,"sma_60":130.15,"sma_120":129.47},{"date":"2025-03-17","open":120.75,"high":122.44,"low":120.75,"close":121.89,"volume":1281231,"rsi_14":36.97,"sma_20":127.4,"sma_60":129.99,"sma_120":129.47},{"date":"2025-03-18","open":121.39,"high":121.45,"low":120.12,"close":120.53,"volume":1766985,"rsi_14":34.14,"sma_20":126.79,"sma_60":129.81,"sma_120":129.44},{"date":"2025-03-19","open":120.95,"high":122.78,"low":120.7,"close":121.91,"volume":1293140,"rsi_14":40.85,"sma_20":126.24,"sma_60":129.74,"sma_120":129.42},{"date":"2025-03-20","open":121.17,"high":122.7,"low":121.02,"close":121.59,"volume":4168938,"rsi_14":34.9,"sma_20":125.71,"sma_60":129.65,"sma_120":129.41},{"date":"2025-03-21","open":120.63,"high":121.75,"low":120.28,"close":121.65,"volume":1032977,"rsi_14":39.41,"sma_20":125.31,"sma_60":129.55,"sma_120":129.4},{"date":"2025-03-24","open":123.15,"high":124.11,"low":123.02,"close":123.89,"volume":1103178,"rsi_14":48.96,"sma_20":125.06,"sma_60":129.46,"sma_120":129.4},{"date":"2025-03-25","open":124.21,"high":124.39,"low":123.77,"close":124.13,"volume":1099677,"rsi_14":45.77,"sma_20":124.85,"sma_60":129.36,"sma_120":129.4},{"date":"2025-03-26","open":124.05,"high":124.33,"low":122.29,"close":122.64,"volume":1317576,"rsi_14":48.09,"sma_20":124.57,"sma_60":129.24,"sma_120":129.4},{"date":"2025-03-27","open":122.22,"high":123.05,"low":121.74,"close":122.15,"volume":977873,"rsi_14":44.86,"sma_20":124.36,"sma_60":129.13,"sma_120":129.4},{"date":"2025-03-28","open":121.78,"high":121.99,"low":119.55,"close":119.71,"volume":3384678,"rsi_14":47.49,"sma_20":123.93,"sma_60":129.0,"sma_120":129.37},{"date":"2025-03-31","open":118.34,"high":120.62,"low":117.69,"close":120.32,"volume":2983947,"rsi_14":51.6,"sma_20":123.65,"sma_60":128.89,"sma_120":129.34},{"date":"2025-04-01","open":119.99,"high":121.17,"low":119.11,"close":120.74,"volume":2617314,"rsi_14":51.09,"sma_20":123.47,"sma_60":128.79,"sma_120":129.33},{"date":"2025-04-02","open":119.4,"high":122.26,"low":119.35,"close":121.63,"volume":1916132,"rsi_14":59.45,"sma_20":123.26,"sma_60":128.68,"sma_120":129.31},{"date":"2025-04-03","open":117.28,"high":117.94,"low":115.4,"close":115.48,"volume":4532860,"rsi_14":35.32,"sma_20":122.86,"sma_60":128.45,"sma_120":129.24},{"date":"2025-04-04","open":112.25,"high":112.88,"low":108.62,"close":108.71,"volume":9837641,"rsi_14":23.15,"sma_20":122.08,"sma_60":128.13,"sma_120":129.1},{"date":"2025-04-07","open":105.06,"high":112.49,"low":103.55,"close":108.48,"volume":14103378,"rsi_14":24.61,"sma_20":121.47,"sma_60":127.81,"sma_120":128.96},{"date":"2025-04-08","open":112.3,"high":112.81,"low":105.09,"close":106.62,"volume":14020015,"rsi_14":18.42,"sma_20":120.8,"sma_60":127.48,"sma_120":128.8},{"date":"2025-04-09","open":105.9,"high":117.4,"low":105.77,"close":116.87,"volume":8997003,"rsi_14":43.08,"sma_20":120.62,"sma_60":127.33,"sma_120":128.73},{"date":"2025-04-10","open":114.38,"high":114.49,"low":109.43,"close":112.62,"volume":3478727,"rsi_14":38.21,"sma_20":120.32,"sma_60":127.1,"sma_120":128.61},{"date":"2025-04-11","open":112.29,"high":115.02,"low":111.54,"close":114.39,"volume":2250031,"rsi_14":37.44,"sma_20":119.97,"sma_60":126.86,"sma_120":128.52},{"date":"2025-04-14","open":116.72,"high":116.72,"low":114.5,"close":115.62,"volume":1963056,"rsi_14":39.05,"sma_20":119.64,"sma_60":126.64,"sma_120":128.43},{"date":"2025-04-15","open":115.75,"high":116.62,"low":115.2,"close":115.39,"volume":1372647,"rsi_14":40.36,"sma_20":119.38,"sma_60":126.4,"sma_120":128.34},{"date":"2025-04-16","open":114.08,"high":114.92,"low":111.81,"close":113.03,"volume":1544249,"rsi_14":38.45,"sma_20":118.93,"sma_60":126.1,"sma_120":128.23},{"date":"2025-04-17","open":113.36,"high":114.19,"low":112.65,"close":113.22,"volume":1128262,"rsi_14":41.28,"sma_20":118.5,"sma_60":125.79,"sma_120":128.13},{"date":"2025-04-21","open":112.04,"high":112.26,"low":109.4,"close":110.57,"volume":2400278,"rsi_14":37.57,"sma_20":117.94,"sma_60":125.42,"sma_120":128.01},{"date":"2025-04-22","open":111.89,"high":113.87,"low":111.75,"close":113.36,"volume":1783828,"rsi_14":41.14,"sma_20":117.41,"sma_60":125.11,"sma_120":127.91},{"date":"2025-04-23","open":116.43,"high":117.43,"low":114.9,"close":115.19,"volume":1907900,"rsi_14":42.43,"sma_20":116.95,"sma_60":124.86,"sma_120":127.82},{"date":"2025-04-24","open":115.5,"high":117.85,"low":115.28,"close":117.66,"volume":1013131,"rsi_14":52.8,"sma_20":116.7,"sma_60":124.63,"sma_120":127.75},{"date":"2025-04-25","open":117.69,"high":118.59,"low":117.05,"close":118.47,"volume":945355,"rsi_14":64.84,"sma_20":116.52,"sma_60":124.42,"sma_120":127.7},{"date":"2025-04-28","open":118.72,"high":119.17,"low":117.31,"close":118.64,"volume":4345191,"rsi_14":65.47,"sma_20":116.46,"sma_60":124.21,"sma_120":127.66},{"date":"2025-04-29","open":118.15,"high":119.58,"low":118.15,"close":119.27,"volume":1655639,"rsi_14":69.99,"sma_20":116.41,"sma_60":124.02,"sma_120":127.62},{"date":"2025-04-30","open":117.78,"high":119.71,"low":116.54,"close":119.32,"volume":1324572,"rsi_14":55.71,"sma_20":116.34,"sma_60":123.84,"sma_120":127.59},{"date":"2025-05-01","open":120.57,"high":121.38,"low":120.04,"close":120.11,"volume":998585,"rsi_14":70.84,"sma_20":116.26,"sma_60":123.66,"sma_120":127.55},{"date":"2025-05-02","open":121.59,"high":122.38,"low":121.08,"close":121.98,"volume":1557284,"rsi_14":71.02,"sma_20":116.59,"sma_60":123.51,"sma_120":127.49},{"date":"2025-05-05","open":121.05,"high":122.04,"low":120.96,"close":121.36,"volume":5906386,"rsi_14":66.44,"sma_20":117.23,"sma_60":123.33,"sma_120":127.43},{"date":"2025-05-06","open":120.16,"high":121.29,"low":119.91,"close":120.31,"volume":3628386,"rsi_14":63.46,"sma_20":117.83,"sma_60":123.16,"sma_120":127.35},{"date":"2025-05-07","open":120.72,"high":121.35,"low":119.77,"close":120.85,"volume":1066773,"rsi_14":73.76,"sma_20":118.55,"sma_60":122.99,"sma_120":127.27},{"date":"2025-05-08","open":121.75,"high":122.96,"low":121.05,"close":121.79,"volume":1553000,"rsi_14":74.9,"sma_20":118.8,"sma_60":122.83,"sma_120":127.2},{"date":"2025-05-09","open":122.26,"high":122.39,"low":121.37,"close":121.63,"volume":2094478,"rsi_14":87.6,"sma_20":119.26,"sma_60":122.68,"sma_120":127.13},{"date":"2025-05-12","open":125.51,"high":125.79,"low":124.5,"close":125.73,"volume":3322500,"rsi_14":88.61,"sma_20":119.83,"sma_60":122.57,"sma_120":127.11},{"date":"2025-05-13","open":125.9,"high":127.13,"low":125.86,"close":126.62,"volume":1548775,"rsi_14":87.9,"sma_20":120.39,"sma_60":122.48,"sma_120":127.1},{"date":"2025-05-14","open":126.89,"high":127.09,"low":126.35,"close":126.72,"volume":1484207,"rsi_14":85.65,"sma_20":120.97,"sma_60":122.38,"sma_120":127.09},{"date":"2025-05-15","open":126.24,"high":127.38,"low":126.15,"close":127.25,"volume":1155716,"rsi_14":85.33,"sma_20":121.69,"sma_60":122.28,"sma_120":127.09},{"date":"2025-05-16","open":127.48,"high":128.19,"low":127.1,"close":128.16,"volume":821125,"rsi_14":86.15,"sma_20":122.44,"sma_60":122.22,"sma_120":127.08},{"date":"2025-05-19","open":126.72,"high":128.36,"low":126.72,"close":128.28,"volume":807475,"rsi_14":85.59,"sma_20":123.34,"sma_60":122.2,"sma_120":127.08},{"date":"2025-05-20","open":127.83,"high":128.06,"low":127.16,"close":127.82,"volume":1342892,"rsi_14":82.5,"sma_20":124.07,"sma_60":122.18,"sma_120":127.06},{"date":"2025-05-21","open":126.84,"high":127.65,"low":125.31,"close":125.51,"volume":1088350,"rsi_14":68.51,"sma_20":124.6,"sma_60":122.14,"sma_120":127.02},{"date":"2025-05-22","open":125.51,"high":126.34,"low":125.2,"close":125.56,"volume":1567079,"rsi_14":64.02,"sma_20":125.0,"sma_60":122.09,"sma_120":126.97},{"date":"2025-05-23","open":123.98,"high":125.33,"low":123.85,"close":124.77,"volume":1126291,"rsi_14":63.19,"sma_20":125.32,"sma_60":122.06,"sma_120":126.92},{"date":"2025-05-27","open":126.34,"high":127.44,"low":125.92,"close":127.38,"volume":1283336,"rsi_14":74.37,"sma_20":125.76,"sma_60":122.05,"sma_120":126.89},{"date":"2025-05-28","open":127.42,"high":127.73,"low":126.48,"close":126.63,"volume":1136669,"rsi_14":69.64,"sma_20":126.13,"sma_60":122.06,"sma_120":126.85},{"date":"2025-05-29","open":127.86,"high":127.86,"low":126.24,"close":127.09,"volume":1004480,"rsi_14":68.61,"sma_20":126.53,"sma_60":122.11,"sma_120":126.81},{"date":"2025-05-30","open":126.74,"high":127.31,"low":125.64,"close":126.92,"volume":1600634,"rsi_14":68.56,"sma_20":126.87,"sma_60":122.13,"sma_120":126.76},{"date":"2025-06-02","open":126.57,"high":127.59,"low":125.94,"close":127.58,"volume":1077052,"rsi_14":58.58,"sma_20":127.16,"sma_60":122.2,"sma_120":126.73},{"date":"2025-06-03","open":127.52,"high":128.67,"low":127.43,"close":128.49,"volume":1578835,"rsi_14":58.61,"sma_20":127.52,"sma_60":122.28,"sma_120":126.69},{"date":"2025-06-04","open":128.66,"high":128.9,"low":128.34,"close":128.42,"volume":859419,"rsi_14":57.86,"sma_20":127.93,"sma_60":122.41,"sma_120":126.67},{"date":"2025-06-05","open":128.87,"high":129.15,"low":127.45,"close":127.87,"volume":1578720,"rsi_14":52.83,"sma_20":128.29,"sma_60":122.55,"sma_120":126.64},{"date":"2025-06-06","open":129.05,"high":129.57,"low":128.77,"close":129.25,"volume":944076,"rsi_14":54.81,"sma_20":128.66,"sma_60":122.7,"sma_120":126.62},{"date":"2025-06-09","open":129.42,"high":129.75,"low":129.13,"close":129.34,"volume":4273975,"rsi_14":54.69,"sma_20":129.05,"sma_60":122.88,"sma_120":126.6},{"date":"2025-06-10","open":129.49,"high":130.15,"low":129.27,"close":130.04,"volume":1758341,"rsi_14":59.66,"sma_20":129.27,"sma_60":123.03,"sma_120":126.59},{"date":"2025-06-11","open":130.31,"high":130.52,"low":129.26,"close":129.65,"volume":1436495,"rsi_14":71.65,"sma_20":129.43,"sma_60":123.15,"sma_120":126.57},{"date":"2025-06-12","open":129.38,"high":130.09,"low":129.23,"close":130.08,"volume":1531441,"rsi_14":72.72,"sma_20":129.6,"sma_60":123.31,"sma_120":126.56},{"date":"2025-06-13","open":128.96,"high":129.66,"low":128.22,"close":128.52,"volume":1958061,"rsi_14":67.5,"sma_20":129.66,"sma_60":123.42,"sma_120":126.58},{"date":"2025-06-16","open":129.35,"high":130.2,"low":129.35,"close":129.83,"volume":849945,"rsi_14":61.42,"sma_20":129.73,"sma_60":123.56,"sma_120":126.61},{"date":"2025-06-17","open":129.3,"high":129.63,"low":128.56,"close":128.72,"volume":1676030,"rsi_14":59.1,"sma_20":129.73,"sma_60":123.67,"sma_120":126.61},{"date":"2025-06-18","open":128.93,"high":129.59,"low":128.58,"close":128.78,"volume":1665457,"rsi_14":57.3,"sma_20":129.76,"sma_60":123.75,"sma_120":126.61},{"date":"2025-06-20","open":129.46,"high":129.63,"low":128.18,"close":128.41,"volume":1874969,"rsi_14":56.07,"sma_20":129.89,"sma_60":123.81,"sma_120":126.59},{"date":"2025-06-23","open":128.51,"high":129.82,"low":127.89,"close":129.73,"volume":1761525,"rsi_14":58.98,"sma_20":130.08,"sma_60":123.93,"sma_120":126.58},{"date":"2025-06-24","open":130.65,"high":131.46,"low":130.5,"close":131.27,"volume":1619842,"rsi_14":61.45,"sma_20":130.39,"sma_60":124.07,"sma_120":126.6},{"date":"2025-06-25","open":131.49,"high":131.62,"low":130.88,"close":131.12,"volume":1300725,"rsi_14":60.99,"sma_20":130.56,"sma_60":124.26,"sma_120":126.63},{"date":"2025-06-26","open":131.54,"high":132.37,"low":131.46,"close":132.25,"volume":951031,"rsi_14":67.97,"sma_20":130.82,"sma_60":124.46,"sma_120":126.67},{"date":"2025-06-27","open":132.58,"high":133.28,"low":132.01,"close":132.88,"volume":1212806,"rsi_14":65.62,"sma_20":131.1,"sma_60":124.65,"sma_120":126.72},{"date":"2025-06-30","open":133.35,"high":133.8,"low":132.95,"close":133.57,"volume":1748072,"rsi_14":67.51,"sma_20":131.41,"sma_60":124.85,"sma_120":126.76},{"date":"2025-07-01","open":133.14,"high":133.87,"low":133.03,"close":133.53,"volume":1660865,"rsi_14":65.04,"sma_20":131.7,"sma_60":125.15,"sma_120":126.8},{"date":"2025-07-02","open":133.53,"high":134.32,"low":133.35,"close":134.29,"volume":8289685,"rsi_14":69.87,"sma_20":131.97,"sma_60":125.57,"sma_120":126.85},{"date":"2025-07-03","open":134.73,"high":135.54,"low":134.61,"close":135.33,"volume":1071383,"rsi_14":71.5,"sma_20":132.3,"sma_60":126.02,"sma_120":126.91},{"date":"2025-07-07","open":134.88,"high":135.06,"low":133.69,"close":134.33,"volume":1742758,"rsi_14":75.25,"sma_20":132.61,"sma_60":126.48,"sma_120":126.98},{"date":"2025-07-08","open":134.44,"high":134.69,"low":134.12,"close":134.28,"volume":1155344,"rsi_14":72.55,"sma_20":132.84,"sma_60":126.77,"sma_120":127.05},{"date":"2025-07-09","open":134.77,"high":135.22,"low":134.38,"close":135.13,"volume":1139265,"rsi_14":83.33,"sma_20":133.12,"sma_60":127.14,"sma_120":127.12},{"date":"2025-07-10","open":135.13,"high":135.75,"low":134.89,"close":135.51,"volume":1176956,"rsi_14":83.86,"sma_20":133.37,"sma_60":127.49,"sma_120":127.18},{"date":"2025-07-11","open":134.86,"high":135.19,"low":134.54,"close":134.9,"volume":1111106,"rsi_14":81.91,"sma_20":133.62,"sma_60":127.81,"sma_120":127.23},{"date":"2025-07-14","open":134.76,"high":135.31,"low":134.58,"close":135.28,"volume":1039509,"rsi_14":80.06,"sma_20":133.86,"sma_60":128.14,"sma_120":127.27},{"date":"2025-07-15","open":135.87,"high":135.91,"low":134.5,"close":134.5,"volume":1987939,"rsi_14":69.04,"sma_20":134.14,"sma_60":128.5,"sma_120":127.3},{"date":"2025-07-16","open":134.88,"high":135.14,"low":133.59,"close":135.01,"volume":2879197,"rsi_14":72.0,"sma_20":134.41,"sma_60":128.86,"sma_120":127.32},{"date":"2025-07-17","open":135.03,"high":136.04,"low":135.03,"close":135.93,"volume":2197826,"rsi_14":71.33,"sma_20":134.77,"sma_60":129.28,"sma_120":127.35},{"date":"2025-07-18","open":136.28,"high":136.36,"low":135.6,"close":135.88,"volume":1285985,"rsi_14":68.67,"sma_20":135.13,"sma_60":129.65,"sma_120":127.38},{"date":"2025-07-21","open":136.1,"high":136.68,"low":135.91,"close":135.97,"volume":1081022,"rsi_14":66.14,"sma_20":135.51,"sma_60":130.0,"sma_120":127.43},{"date":"2025-07-22","open":136.09,"high":136.32,"low":135.42,"close":136.14,"volume":2829109,"rsi_14":67.23,"sma_20":135.84,"sma_60":130.3,"sma_120":127.47},{"date":"2025-07-23","open":136.79,"high":137.3,"low":136.38,"close":137.3,"volume":1491136,"rsi_14":68.86,"sma_20":136.14,"sma_60":130.62,"sma_120":127.52},{"date":"2025-07-24","open":137.35,"high":137.59,"low":137.19,"close":137.24,"volume":1120107,"rsi_14":63.65,"sma_20":136.45,"sma_60":130.92,"sma_120":127.57},{"date":"2025-07-25","open":137.37,"high":137.93,"low":137.26,"close":137.8,"volume":1029704,"rsi_14":76.47,"sma_20":136.73,"sma_60":131.23,"sma_120":127.62},{"date":"2025-07-28","open":137.92,"high":138.05,"low":137.49,"close":137.76,"volume":959707,"rsi_14":76.59,"sma_20":136.98,"sma_60":131.53,"sma_120":127.69},{"date":"2025-07-29","open":138.1,"high":138.2,"low":137.19,"close":137.35,"volume":1911364,"rsi_14":68.12,"sma_20":137.17,"sma_60":131.82,"sma_120":127.74},{"date":"2025-07-30","open":137.57,"high":137.97,"low":136.57,"close":137.23,"volume":1465746,"rsi_14":64.7,"sma_20":137.36,"sma_60":132.07,"sma_120":127.79},{"date":"2025-07-31","open":138.16,"high":138.33,"low":136.39,"close":136.62,"volume":1621170,"rsi_14":64.59,"sma_20":137.47,"sma_60":132.32,"sma_120":127.83},{"date":"2025-08-01","open":135.27,"high":135.27,"low":133.75,"close":134.32,"volume":2032850,"rsi_14":43.84,"sma_20":137.42,"sma_60":132.55,"sma_120":127.86},{"date":"2025-08-04","open":135.2,"high":136.45,"low":135.17,"close":136.45,"volume":1066075,"rsi_14":60.67,"sma_20":137.53,"sma_60":132.81,"sma_120":127.9},{"date":"2025-08-05","open":136.57,"high":136.79,"low":135.51,"close":135.86,"volume":1041078,"rsi_14":54.56,"sma_20":137.61,"sma_60":133.04,"sma_120":127.93},{"date":"2025-08-06","open":136.1,"high":136.89,"low":135.78,"close":136.71,"volume":1065831,"rsi_14":54.22,"sma_20":137.69,"sma_60":133.29,"sma_120":127.98},{"date":"2025-08-07","open":137.53,"high":137.71,"low":135.94,"close":136.64,"volume":1272874,"rsi_14":54.1,"sma_20":137.74,"sma_60":133.46,"sma_120":128.02},{"date":"2025-08-08","open":137.08,"high":137.67,"low":137.01,"close":137.51,"volume":974593,"rsi_14":57.71,"sma_20":137.88,"sma_60":133.64,"sma_120":128.06},{"date":"2025-08-11","open":137.66,"high":137.92,"low":136.99,"close":137.22,"volume":2065998,"rsi_14":55.36,"sma_20":137.97,"sma_60":133.81,"sma_120":128.09},{"date":"2025-08-12","open":137.81,"high":138.94,"low":137.51,"close":138.87,"volume":1287083,"rsi_14":57.45,"sma_20":138.19,"sma_60":134.0,"sma_120":128.14},{"date":"2025-08-13","open":139.4,"high":139.69,"low":139.01,"close":139.54,"volume":1258714,"rsi_14":60.28,"sma_20":138.42,"sma_60":134.19,"sma_120":128.2},{"date":"2025-08-14","open":139.03,"high":139.52,"low":138.84,"close":139.37,"volume":1082854,"rsi_14":57.26,"sma_20":138.6,"sma_60":134.37,"sma_120":128.28},{"date":"2025-08-15","open":139.61,"high":139.61,"low":138.83,"close":139.04,"volume":1685435,"rsi_14":55.77,"sma_20":138.76,"sma_60":134.55,"sma_120":128.36},{"date":"2025-08-18","open":138.86,"high":139.18,"low":138.83,"close":139.08,"volume":1182653,"rsi_14":58.11,"sma_20":138.91,"sma_60":134.77,"sma_120":128.45},{"date":"2025-08-19","open":139.08,"high":139.29,"low":138.0,"close":138.24,"volume":3242386,"rsi_14":54.43,"sma_20":139.02,"sma_60":134.98,"sma_120":128.53},{"date":"2025-08-20","open":138.2,"high":138.2,"low":136.76,"close":137.87,"volume":2182380,"rsi_14":55.59,"sma_20":139.05,"sma_60":135.19,"sma_120":128.63},{"date":"2025-08-21","open":137.47,"high":137.89,"low":137.01,"close":137.42,"volume":1889162,"rsi_14":66.63,"sma_20":139.06,"sma_60":135.35,"sma_120":128.7},{"date":"2025-08-22","open":137.84,"high":140.07,"low":137.8,"close":139.74,"volume":2568809,"rsi_14":67.33,"sma_20":139.16,"sma_60":135.57,"sma_120":128.82},{"date":"2025-08-25","open":139.54,"high":139.73,"low":139.11,"close":139.13,"volume":1287311,"rsi_14":67.19,"sma_20":139.22,"sma_60":135.77,"sma_120":128.94},{"date":"2025-08-26","open":139.14,"high":139.8,"low":139.01,"close":139.74,"volume":1272999,"rsi_14":66.35,"sma_20":139.34,"sma_60":135.98,"sma_120":129.05},{"date":"2025-08-27","open":139.57,"high":140.28,"low":139.57,"close":140.1,"volume":1194136,"rsi_14":68.08,"sma_20":139.49,"sma_60":136.18,"sma_120":129.19},{"date":"2025-08-28","open":140.25,"high":140.76,"low":139.92,"close":140.64,"volume":1262702,"rsi_14":66.92,"sma_20":139.69,"sma_60":136.38,"sma_120":129.33},{"date":"2025-08-29","open":140.38,"high":140.41,"low":139.38,"close":139.77,"volume":1998122,"rsi_14":63.0,"sma_20":139.97,"sma_60":136.56,"sma_120":129.49},{"date":"2025-09-02","open":138.08,"high":138.84,"low":137.63,"close":138.79,"volume":1857741,"rsi_14":49.51,"sma_20":140.09,"sma_60":136.74,"sma_120":129.64},{"date":"2025-09-03","open":139.22,"high":139.58,"low":138.75,"close":139.4,"volume":1540640,"rsi_14":49.24,"sma_20":140.27,"sma_60":136.91,"sma_120":129.8},{"date":"2025-09-04","open":139.59,"high":140.67,"low":139.39,"close":140.65,"volume":1760995,"rsi_14":56.27,"sma_20":140.46,"sma_60":137.09,"sma_120":129.98},{"date":"2025-09-05","open":141.16,"high":141.45,"low":139.46,"close":140.36,"volume":1962562,"rsi_14":56.49,"sma_20":140.65,"sma_60":137.26,"sma_120":130.14},{"date":"2025-09-08","open":140.7,"high":140.94,"low":140.41,"close":140.75,"volume":1289106,"rsi_14":57.96,"sma_20":140.82,"sma_60":137.44,"sma_120":130.29},{"date":"2025-09-09","open":140.76,"high":141.1,"low":140.31,"close":141.0,"volume":1501983,"rsi_14":63.94,"sma_20":141.01,"sma_60":137.61,"sma_120":130.46},{"date":"2025-09-10","open":141.72,"high":141.88,"low":140.96,"close":141.34,"volume":1824603,"rsi_14":67.6,"sma_20":141.13,"sma_60":137.82,"sma_120":130.62},{"date":"2025-09-11","open":141.81,"high":142.75,"low":141.64,"close":142.61,"volume":1550971,"rsi_14":74.28,"sma_20":141.29,"sma_60":138.04,"sma_120":130.8},{"date":"2025-09-12","open":142.53,"high":142.83,"low":142.32,"close":142.41,"volume":1095595,"rsi_14":65.51,"sma_20":141.44,"sma_60":138.27,"sma_120":130.97},{"date":"2025-09-15","open":142.84,"high":143.22,"low":142.82,"close":143.11,"volume":1353138,"rsi_14":72.95,"sma_20":141.65,"sma_60":138.51,"sma_120":131.13},{"date":"2025-09-16","open":143.31,"high":143.31,"low":142.69,"close":142.89,"volume":1794969,"rsi_14":65.79,"sma_20":141.82,"sma_60":138.75,"sma_120":131.28},{"date":"2025-09-17","open":142.97,"high":143.55,"low":141.73,"close":142.77,"volume":2030198,"rsi_14":63.35,"sma_20":142.03,"sma_60":138.96,"sma_120":131.44},{"date":"2025-09-18","open":143.46,"high":144.17,"low":143.14,"close":143.69,"volume":1891235,"rsi_14":64.95,"sma_20":142.3,"sma_60":139.16,"sma_120":131.62},{"date":"2025-09-19","open":144.2,"high":144.4,"low":143.54,"close":144.23,"volume":1553170,"rsi_14":73.75,"sma_20":142.62,"sma_60":139.38,"sma_120":131.82},{"date":"2025-09-22","open":143.95,"high":144.99,"low":143.84,"close":144.85,"volume":1182357,"rsi_14":84.69,"sma_20":142.86,"sma_60":139.58,"sma_120":132.02},{"date":"2025-09-23","open":144.91,"high":145.09,"low":143.87,"close":144.09,"volume":1537990,"rsi_14":75.87,"sma_20":143.09,"sma_60":139.76,"sma_120":132.21},{"date":"2025-09-24","open":144.32,"high":144.44,"low":143.28,"close":143.52,"volume":1428141,"rsi_14":66.19,"sma_20":143.26,"sma_60":139.92,"sma_120":132.39},{"date":"2025-09-25","open":142.8,"high":143.1,"low":142.0,"close":142.76,"volume":1810468,"rsi_14":62.3,"sma_20":143.37,"sma_60":140.07,"sma_120":132.61},{"date":"2025-09-26","open":143.09,"high":143.75,"low":142.81,"close":143.68,"volume":1588153,"rsi_14":64.6,"sma_20":143.51,"sma_60":140.22,"sma_120":132.9},{"date":"2025-09-29","open":144.24,"high":144.37,"low":143.7,"close":144.04,"volume":1204915,"rsi_14":65.08,"sma_20":143.7,"sma_60":140.36,"sma_120":133.19},{"date":"2025-09-30","open":143.89,"high":144.61,"low":143.52,"close":144.48,"volume":2619230,"rsi_14":65.47,"sma_20":143.97,"sma_60":140.53,"sma_120":133.5},{"date":"2025-10-01","open":143.85,"high":145.19,"low":143.85,"close":145.0,"volume":1663930,"rsi_14":62.21,"sma_20":144.23,"sma_60":140.7,"sma_120":133.74},{"date":"2025-10-02","open":145.38,"high":145.44,"low":144.66,"close":145.24,"volume":1846552,"rsi_14":64.91,"sma_20":144.44,"sma_60":140.86,"sma_120":134.0},{"date":"2025-10-03","open":145.46,"high":146.1,"low":145.08,"close":145.31,"volume":2462159,"rsi_14":61.99,"sma_20":144.67,"sma_60":141.02,"sma_120":134.26},{"date":"2025-10-06","open":145.89,"high":146.1,"low":145.4,"close":145.82,"volume":1448489,"rsi_14":69.85,"sma_20":144.91,"sma_60":141.2,"sma_120":134.51},{"date":"2025-10-07","open":146.02,"high":146.14,"low":144.79,"close":145.15,"volume":1593542,"rsi_14":65.04,"sma_20":145.09,"sma_60":141.36,"sma_120":134.75},{"date":"2025-10-08","open":145.54,"high":146.14,"low":145.25,"close":146.09,"volume":1082249,"rsi_14":65.12,"sma_20":145.31,"sma_60":141.55,"sma_120":135.02},{"date":"2025-10-09","open":146.24,"high":146.29,"low":145.22,"close":145.62,"volume":1184047,"rsi_14":58.84,"sma_20":145.45,"sma_60":141.72,"sma_120":135.29},{"date":"2025-10-10","open":145.85,"high":146.27,"low":141.6,"close":141.64,"volume":4239933,"rsi_14":35.72,"sma_20":145.39,"sma_60":141.81,"sma_120":135.54},{"date":"2025-10-13","open":143.29,"high":144.23,"low":143.19,"close":143.96,"volume":1446081,"rsi_14":49.46,"sma_20":145.41,"sma_60":141.94,"sma_120":135.8},{"date":"2025-10-14","open":142.58,"high":144.7,"low":141.81,"close":143.9,"volume":2240608,"rsi_14":51.54,"sma_20":145.46,"sma_60":142.06,"sma_120":136.03},{"date":"2025-10-15","open":145.04,"high":145.73,"low":143.23,"close":144.55,"volume":1920600,"rsi_14":57.39,"sma_20":145.55,"sma_60":142.2,"sma_120":136.25},{"date":"2025-10-16","open":144.94,"high":145.28,"low":142.72,"close":143.43,"volume":2630177,"rsi_14":49.0,"sma_20":145.54,"sma_60":142.29,"sma_120":136.45},{"date":"2025-10-17","open":143.06,"high":144.4,"low":142.77,"close":144.14,"volume":2782656,"rsi_14":50.39,"sma_20":145.53,"sma_60":142.4,"sma_120":136.66},{"date":"2025-10-20","open":144.79,"high":145.9,"low":144.79,"close":145.7,"volume":1245522,"rsi_14":54.41,"sma_20":145.57,"sma_60":142.53,"sma_120":136.88},{"date":"2025-10-21","open":145.7,"high":146.13,"low":145.35,"close":145.7,"volume":1584186,"rsi_14":52.65,"sma_20":145.66,"sma_60":142.66,"sma_120":137.1},{"date":"2025-10-22","open":145.77,"high":145.8,"low":143.79,"close":144.76,"volume":4156122,"rsi_14":48.3,"sma_20":145.72,"sma_60":142.77,"sma_120":137.3},{"date":"2025-10-23","open":144.86,"high":145.99,"low":144.81,"close":145.73,"volume":1283230,"rsi_14":51.4,"sma_20":145.87,"sma_60":142.91,"sma_120":137.49},{"date":"2025-10-24","open":146.83,"high":147.3,"low":146.73,"close":146.95,"volume":1352412,"rsi_14":53.62,"sma_20":146.03,"sma_60":143.08,"sma_120":137.7},{"date":"2025-10-27","open":148.22,"high":148.71,"low":148.08,"close":148.62,"volume":1426362,"rsi_14":60.45,"sma_20":146.26,"sma_60":143.31,"sma_120":137.93},{"date":"2025-10-28","open":149.0,"high":149.21,"low":148.46,"close":148.85,"volume":1848833,"rsi_14":58.68,"sma_20":146.48,"sma_60":143.51,"sma_120":138.16},{"date":"2025-10-29","open":149.11,"high":149.35,"low":147.87,"close":148.74,"volume":4671497,"rsi_14":60.03,"sma_20":146.67,"sma_60":143.72,"sma_120":138.38},{"date":"2025-10-30","open":148.03,"high":148.53,"low":147.14,"close":147.18,"volume":2463465,"rsi_14":71.1,"sma_20":146.77,"sma_60":143.89,"sma_120":138.59},{"date":"2025-10-31","open":148.27,"high":148.29,"low":147.06,"close":147.76,"volume":1969628,"rsi_14":66.72,"sma_20":146.89,"sma_60":144.07,"sma_120":138.77},{"date":"2025-11-03","open":148.49,"high":148.49,"low":147.08,"close":147.92,"volume":2418433,"rsi_14":67.53,"sma_20":147.0,"sma_60":144.24,"sma_120":138.94},{"date":"2025-11-04","open":146.24,"high":147.14,"low":145.93,"close":146.06,"volume":3318191,"rsi_14":55.94,"sma_20":147.04,"sma_60":144.38,"sma_120":139.1},{"date":"2025-11-05","open":146.03,"high":147.39,"low":145.9,"close":146.67,"volume":1953218,"rsi_14":63.3,"sma_20":147.07,"sma_60":144.51,"sma_120":139.25},{"date":"2025-11-06","open":146.52,"high":146.66,"low":144.67,"close":145.0,"volume":4022279,"rsi_14":53.24,"sma_20":147.04,"sma_60":144.59,"sma_120":139.39},{"date":"2025-11-07","open":144.37,"high":145.34,"low":143.07,"close":145.33,"volume":3768983,"rsi_14":48.46,"sma_20":147.23,"sma_60":144.69,"sma_120":139.53},{"date":"2025-11-10","open":146.76,"high":147.71,"low":146.2,"close":147.47,"volume":1930701,"rsi_14":56.28,"sma_20":147.41,"sma_60":144.82,"sma_120":139.68},{"date":"2025-11-11","open":147.13,"high":147.94,"low":146.93,"close":147.8,"volume":1574403,"rsi_14":61.31,"sma_20":147.6,"sma_60":144.96,"sma_120":139.87},{"date":"2025-11-12","open":148.27,"high":148.33,"low":147.42,"close":147.84,"volume":2320882,"rsi_14":58.43,"sma_20":147.77,"sma_60":145.11,"sma_120":140.05},{"date":"2025-11-13","open":147.14,"high":147.28,"low":144.91,"close":145.21,"volume":3256271,"rsi_14":43.74,"sma_20":147.86,"sma_60":145.23,"sma_120":140.21},{"date":"2025-11-14","open":143.66,"high":146.04,"low":143.32,"close":145.18,"volume":5547860,"rsi_14":36.02,"sma_20":147.91,"sma_60":145.35,"sma_120":140.35},{"date":"2025-11-17","open":144.75,"high":145.55,"low":142.93,"close":143.7,"volume":3801237,"rsi_14":31.02,"sma_20":147.81,"sma_60":145.41,"sma_120":140.49},{"date":"2025-11-18","open":142.84,"high":143.7,"low":141.64,"close":142.66,"volume":8283664,"rsi_14":29.02,"sma_20":147.66,"sma_60":145.47,"sma_120":140.62},{"date":"2025-11-19","open":142.85,"high":144.17,"low":142.29,"close":143.14,"volume":3814644,"rsi_14":34.96,"sma_20":147.57,"sma_60":145.52,"sma_120":140.75},{"date":"2025-11-20","open":145.42,"high":145.93,"low":140.73,"close":140.86,"volume":10680094,"rsi_14":27.17,"sma_20":147.33,"sma_60":145.52,"sma_120":140.85},{"date":"2025-11-21","open":141.44,"high":143.58,"low":140.48,"close":142.4,"volume":6918851,"rsi_14":33.25,"sma_20":147.1,"sma_60":145.55,"sma_120":140.96},{"date":"2025-11-24","open":143.13,"high":144.85,"low":142.97,"close":144.59,"volume":2645358,"rsi_14":45.64,"sma_20":146.9,"sma_60":145.62,"sma_120":141.09},{"date":"2025-11-25","open":144.53,"high":146.34,"low":143.73,"close":146.12,"volume":1891767,"rsi_14":48.43,"sma_20":146.76,"sma_60":145.74,"sma_120":141.24},{"date":"2025-11-26","open":146.66,"high":147.6,"low":146.51,"close":147.13,"volume":1436958,"rsi_14":56.25,"sma_20":146.68,"sma_60":145.86,"sma_120":141.38},{"date":"2025-11-28","open":147.45,"high":148.0,"low":147.32,"close":147.94,"volume":1069311,"rsi_14":57.43,"sma_20":146.72,"sma_60":145.98,"sma_120":141.53},{"date":"2025-12-01","open":146.93,"high":147.87,"low":146.83,"close":147.21,"volume":1585339,"rsi_14":49.2,"sma_20":146.69,"sma_60":146.08,"sma_120":141.67},{"date":"2025-12-02","open":147.69,"high":148.02,"low":147.06,"close":147.46,"volume":1625405,"rsi_14":48.92,"sma_20":146.67,"sma_60":146.19,"sma_120":141.81},{"date":"2025-12-03","open":147.3,"high":148.35,"low":147.16,"close":148.15,"volume":2193697,"rsi_14":50.92,"sma_20":146.77,"sma_60":146.3,"sma_120":141.96},{"date":"2025-12-04","open":148.46,"high":148.46,"low":147.71,"close":148.33,"volume":2535766,"rsi_14":60.96,"sma_20":146.85,"sma_60":146.41,"sma_120":142.12},{"date":"2025-12-05","open":148.56,"high":149.19,"low":148.35,"close":148.59,"volume":2072094,"rsi_14":61.78,"sma_20":147.04,"sma_60":146.51,"sma_120":142.27},{"date":"2025-12-08","open":148.84,"high":148.88,"low":147.74,"close":148.12,"volume":2301658,"rsi_14":66.42,"sma_20":147.18,"sma_60":146.6,"sma_120":142.43},{"date":"2025-12-09","open":147.97,"high":148.59,"low":147.95,"close":148.01,"volume":1713666,"rsi_14":71.36,"sma_20":147.2,"sma_60":146.67,"sma_120":142.59},{"date":"2025-12-10","open":147.88,"high":149.49,"low":147.7,"close":149.1,"volume":3688304,"rsi_14":72.68,"sma_20":147.27,"sma_60":146.78,"sma_120":142.76},{"date":"2025-12-11","open":148.65,"high":149.63,"low":148.08,"close":149.56,"volume":3089336,"rsi_14":88.43,"sma_20":147.35,"sma_60":146.89,"sma_120":142.93},{"date":"2025-12-12","open":149.41,"high":149.55,"low":147.37,"close":147.87,"volume":3017907,"rsi_14":73.88,"sma_20":147.49,"sma_60":146.96,"sma_120":143.06},{"date":"2025-12-15","open":148.71,"high":148.73,"low":147.28,"close":147.55,"volume":3102604,"rsi_14":65.39,"sma_20":147.61,"sma_60":147.02,"sma_120":143.2},{"date":"2025-12-16","open":147.26,"high":147.64,"low":146.28,"close":147.12,"volume":3435174,"rsi_14":52.87,"sma_20":147.76,"sma_60":147.05,"sma_120":143.31},{"date":"2025-12-17","open":147.31,"high":147.51,"low":145.49,"close":145.53,"volume":3742746,"rsi_14":39.15,"sma_20":147.88,"sma_60":147.06,"sma_120":143.41},{"date":"2025-12-18","open":146.85,"high":147.58,"low":146.3,"close":146.66,"volume":2726450,"rsi_14":41.05,"sma_20":148.03,"sma_60":147.11,"sma_120":143.52},{"date":"2025-12-19","open":147.16,"high":148.12,"low":147.12,"close":147.97,"volume":2769670,"rsi_14":51.33,"sma_20":148.37,"sma_60":147.19,"sma_120":143.63},{"date":"2025-12-22","open":148.71,"high":149.14,"low":148.56,"close":149.0,"volume":1796602,"rsi_14":54.69,"sma_20":148.67,"sma_60":147.27,"sma_120":143.75},{"date":"2025-12-23","open":148.71,"high":149.54,"low":148.71,"close":149.48,"volume":1877724,"rsi_14":53.79,"sma_20":148.89,"sma_60":147.35,"sma_120":143.86},{"date":"2025-12-24","open":149.51,"high":150.09,"low":149.48,"close":149.99,"volume":1487780,"rsi_14":55.17,"sma_20":149.06,"sma_60":147.44,"sma_120":143.98},{"date":"2025-12-26","open":150.03,"high":150.19,"low":149.7,"close":149.91,"volume":1653231,"rsi_14":53.74,"sma_20":149.18,"sma_60":147.51,"sma_120":144.11},{"date":"2025-12-29","open":149.28,"high":149.72,"low":148.99,"close":149.35,"volume":1776577,"rsi_14":53.26,"sma_20":149.23,"sma_60":147.57,"sma_120":144.22},{"date":"2025-12-30","open":149.26,"high":149.5,"low":149.06,"close":149.09,"volume":2039228,"rsi_14":52.57,"sma_20":149.3,"sma_60":147.63,"sma_120":144.32},{"date":"2025-12-31","open":149.13,"high":149.19,"low":147.93,"close":147.98,"volume":2006151,"rsi_14":42.96,"sma_20":149.3,"sma_60":147.65,"sma_120":144.43},{"date":"2026-01-02","open":148.82,"high":149.06,"low":147.67,"close":148.45,"volume":3449804,"rsi_14":43.01,"sma_20":149.29,"sma_60":147.7,"sma_120":144.53},{"date":"2026-01-05","open":149.14,"high":149.88,"low":149.11,"close":149.54,"volume":2681564,"rsi_14":55.41,"sma_20":149.33,"sma_60":147.75,"sma_120":144.65},{"date":"2026-01-06","open":149.62,"high":150.67,"low":149.54,"close":150.57,"volume":2963027,"rsi_14":60.98,"sma_20":149.4,"sma_60":147.83,"sma_120":144.77},{"date":"2026-01-07","open":150.59,"high":150.97,"low":150.01,"close":150.09,"volume":2865061,"rsi_14":63.38,"sma_20":149.47,"sma_60":147.96,"sma_120":144.88},{"date":"2026-01-08","open":149.91,"high":150.37,"low":149.64,"close":150.09,"volume":2613758,"rsi_14":73.9,"sma_20":149.55,"sma_60":148.05,"sma_120":145.0},{"date":"2026-01-09","open":150.43,"high":151.34,"low":150.03,"close":151.11,"volume":2770019,"rsi_14":73.6,"sma_20":149.63,"sma_60":148.17,"sma_120":145.12},{"date":"2026-01-12","open":150.44,"high":151.54,"low":150.38,"close":151.34,"volume":2312088,"rsi_14":70.17,"sma_20":149.69,"sma_60":148.27,"sma_120":145.24},{"date":"2026-01-13","open":151.5,"high":151.6,"low":150.6,"close":151.08,"volume":4096841,"rsi_14":63.73,"sma_20":149.83,"sma_60":148.39,"sma_120":145.34},{"date":"2026-01-14","open":150.52,"high":150.69,"low":149.56,"close":150.46,"volume":7339860,"rsi_14":56.39,"sma_20":149.95,"sma_60":148.49,"sma_120":145.45},{"date":"2026-01-15","open":151.33,"high":151.65,"low":150.76,"close":150.93,"volume":3226684,"rsi_14":56.1,"sma_20":150.15,"sma_60":148.57,"sma_120":145.55},{"date":"2026-01-16","open":151.29,"high":151.38,"low":150.51,"close":150.84,"volume":3238416,"rsi_14":56.03,"sma_20":150.41,"sma_60":148.65,"sma_120":145.65},{"date":"2026-01-20","open":148.6,"high":149.41,"low":147.65,"close":147.86,"volume":7068864,"rsi_14":42.65,"sma_20":150.47,"sma_60":148.69,"sma_120":145.73},{"date":"2026-01-21","open":148.37,"high":150.33,"low":147.99,"close":149.6,"volume":9116635,"rsi_14":52.24,"sma_20":150.55,"sma_60":148.75,"sma_120":145.83},{"date":"2026-01-22","open":150.66,"high":150.91,"low":150.02,"close":150.41,"volume":3178006,"rsi_14":60.78,"sma_20":150.63,"sma_60":148.8,"sma_120":145.94},{"date":"2026-01-23","open":150.25,"high":150.69,"low":149.95,"close":150.24,"volume":5819100,"rsi_14":58.17,"sma_20":150.66,"sma_60":148.82,"sma_120":146.06},{"date":"2026-01-26","open":150.52,"high":151.18,"low":150.37,"close":150.89,"volume":1959200,"rsi_14":56.43,"sma_20":150.71,"sma_60":148.84,"sma_120":146.18},{"date":"2026-01-27","open":151.27,"high":151.65,"low":151.0,"close":151.44,"volume":1658800,"rsi_14":54.31,"sma_20":150.79,"sma_60":148.88,"sma_120":146.3},{"date":"2026-01-28","open":151.86,"high":151.98,"low":151.03,"close":151.38,"volume":3028600,"rsi_14":56.67,"sma_20":150.89,"sma_60":148.94,"sma_120":146.42},{"date":"2026-01-29","open":151.58,"high":151.68,"low":149.0,"close":151.0,"volume":4792500,"rsi_14":54.53,"sma_20":150.98,"sma_60":148.99,"sma_120":146.53},{"date":"2026-01-30","open":150.46,"high":150.92,"low":149.31,"close":150.26,"volume":9113500,"rsi_14":45.65,"sma_20":151.1,"sma_60":149.02,"sma_120":146.63},{"date":"2026-02-02","open":149.81,"high":151.46,"low":149.77,"close":151.08,"volume":3591500,"rsi_14":48.75,"sma_20":151.23,"sma_60":149.1,"sma_120":146.74},{"date":"2026-02-03","open":151.3,"high":151.5,"low":148.61,"close":149.89,"volume":6891200,"rsi_14":44.73,"sma_20":151.25,"sma_60":149.14,"sma_120":146.82},{"date":"2026-02-04","open":150.11,"high":150.37,"low":148.15,"close":149.18,"volume":7814100,"rsi_14":44.34,"sma_20":151.18,"sma_60":149.2,"sma_120":146.9},{"date":"2026-02-05","open":148.1,"high":148.73,"low":146.95,"close":147.28,"volume":11970000,"rsi_14":35.7,"sma_20":151.04,"sma_60":149.23,"sma_120":146.96},{"date":"2026-02-06","open":148.21,"high":150.73,"low":148.17,"close":150.42,"volume":4704400,"rsi_14":48.68,"sma_20":151.05,"sma_60":149.27,"sma_120":147.05},{"date":"2026-02-09","open":150.13,"high":151.56,"low":149.9,"close":151.18,"volume":5400953,"rsi_14":61.79,"sma_20":150.71,"sma_60":148.83,"sma_120":146.07},{"date":"2026-02-10","open":151.45,"high":151.75,"low":150.69,"close":150.79,"volume":6010520,"rsi_14":55.72,"sma_20":150.75,"sma_60":148.86,"sma_120":146.19},{"date":"2026-02-11","open":151.72,"high":151.9,"low":149.96,"close":150.66,"volume":8236608,"rsi_14":50.5,"sma_20":150.79,"sma_60":148.88,"sma_120":146.3},{"date":"2026-02-12","open":151.24,"high":151.48,"low":148.07,"close":148.27,"volume":8686491,"rsi_14":42.33,"sma_20":150.73,"sma_60":148.89,"sma_120":146.39},{"date":"2026-02-13","open":148.42,"high":149.53,"low":147.46,"close":148.52,"volume":12086963,"rsi_14":43.51,"sma_20":150.71,"sma_60":148.9,"sma_120":146.48},{"date":"2026-02-17","open":148.2,"high":149.19,"low":147.17,"close":148.73,"volume":10082410,"rsi_14":39.49,"sma_20":150.74,"sma_60":148.9,"sma_120":146.57},{"date":"2026-02-18","open":149.02,"high":150.19,"low":148.73,"close":149.49,"volume":5430900,"rsi_14":43.13,"sma_20":150.75,"sma_60":149.75,"sma_120":147.63},{"date":"2026-02-19","open":148.96,"high":149.5,"low":148.5,"close":149.2,"volume":4377900,"rsi_14":43.41,"sma_20":150.73,"sma_60":149.88,"sma_120":147.7},{"date":"2026-02-20","open":148.67,"high":150.34,"low":148.64,"close":150.16,"volume":7969091,"rsi_14":49.64,"sma_20":150.72,"sma_60":150.01,"sma_120":147.78},{"date":"2026-02-23","open":149.86,"high":150.21,"low":147.98,"close":148.48,"volume":5014100,"rsi_14":41.2,"sma_20":150.63,"sma_60":150.06,"sma_120":147.84},{"date":"2026-02-24","open":148.38,"high":149.84,"low":148.03,"close":149.63,"volume":4715809,"rsi_14":44.32,"sma_20":150.83,"sma_60":149.0,"sma_120":146.76},{"date":"2026-02-25","open":150.32,"high":150.95,"low":150.15,"close":150.82,"volume":2716760,"rsi_14":51.38,"sma_20":150.85,"sma_60":149.09,"sma_120":146.84},{"date":"2026-02-26","open":150.96,"high":150.97,"low":149.13,"close":150.25,"volume":6542262,"rsi_14":47.35,"sma_20":150.85,"sma_60":149.17,"sma_120":146.93},{"date":"2026-02-27","open":148.74,"high":149.52,"low":148.45,"close":149.42,"volume":5846419,"rsi_14":44.97,"sma_20":150.82,"sma_60":149.19,"sma_120":147.01},{"date":"2026-03-02","open":147.77,"high":150.03,"low":147.62,"close":149.57,"volume":13707323,"rsi_14":57.53,"sma_20":150.74,"sma_60":149.21,"sma_120":147.09},{"date":"2026-03-03","open":147.02,"high":148.68,"low":145.67,"close":148.12,"volume":20026204,"rsi_14":43.28,"sma_20":150.58,"sma_60":149.21,"sma_120":147.16},{"date":"2026-03-04","open":148.45,"high":149.59,"low":147.95,"close":149.19,"volume":6775662,"rsi_14":44.61,"sma_20":150.48,"sma_60":149.27,"sma_120":147.25},{"date":"2026-03-05","open":148.43,"high":149.26,"low":146.94,"close":148.22,"volume":9538290,"rsi_14":37.36,"sma_20":150.37,"sma_60":149.31,"sma_120":147.33},{"date":"2026-03-06","open":146.42,"high":146.97,"low":145.56,"close":146.16,"volume":12068490,"rsi_14":32.66,"sma_20":150.13,"sma_60":149.34,"sma_120":147.38},{"date":"2026-03-09","open":144.93,"high":147.82,"low":143.85,"close":147.46,"volume":14074489,"rsi_14":38.9,"sma_20":149.96,"sma_60":149.42,"sma_120":147.44},{"date":"2026-03-10","open":147.47,"high":148.61,"low":146.67,"close":147.13,"volume":9420791,"rsi_14":45.46,"sma_20":149.93,"sma_60":149.48,"sma_120":147.5},{"date":"2026-03-11","open":147.29,"high":147.75,"low":146.31,"close":146.99,"volume":7670501,"rsi_14":43.77,"sma_20":149.8,"sma_60":149.57,"sma_120":147.55},{"date":"2026-03-12","open":145.81,"high":145.97,"low":144.63,"close":144.65,"volume":10754316,"rsi_14":35.79,"sma_20":149.5,"sma_60":149.6,"sma_120":147.57},{"date":"2026-03-13","open":145.34,"high":146.05,"low":143.66,"close":143.88,"volume":10433154,"rsi_14":27.19,"sma_20":149.14,"sma_60":149.58,"sma_120":147.6},{"date":"2026-03-16","open":145.21,"high":146.01,"low":144.95,"close":145.34,"volume":5739927,"rsi_14":35.39,"sma_20":148.86,"sma_60":149.56,"sma_120":147.65},{"date":"2026-03-17","open":146.06,"high":146.6,"low":145.64,"close":145.82,"volume":4411635,"rsi_14":30.54,"sma_20":148.61,"sma_60":149.52,"sma_120":147.69},{"date":"2026-03-18","open":145.3,"high":145.59,"low":143.78,"close":143.85,"volume":5177463,"rsi_14":27.68,"sma_20":148.37,"sma_60":149.44,"sma_120":147.71},{"date":"2026-03-19","open":142.74,"high":144.26,"low":142.36,"close":143.57,"volume":11261583,"rsi_14":28.64,"sma_20":148.1,"sma_60":149.37,"sma_120":147.73},{"date":"2026-03-20","open":143.29,"high":143.29,"low":140.53,"close":141.32,"volume":8690050,"rsi_14":24.11,"sma_20":147.71,"sma_60":149.25,"sma_120":147.72},{"date":"2026-03-23","open":143.49,"high":144.64,"low":142.71,"close":143.03,"volume":9688415,"rsi_14":34.06,"sma_20":147.34,"sma_60":149.15,"sma_120":147.73},{"date":"2026-03-24","open":142.14,"high":143.44,"low":141.77,"close":142.61,"volume":10827326,"rsi_14":28.65,"sma_20":146.97,"sma_60":149.04,"sma_120":147.73},{"date":"2026-03-25","open":143.92,"high":144.38,"low":142.85,"close":143.48,"volume":4976418,"rsi_14":34.14,"sma_20":146.58,"sma_60":148.94,"sma_120":147.73},{"date":"2026-03-26","open":142.43,"high":143.15,"low":140.92,"close":141.0,"volume":4825299,"rsi_14":33.31,"sma_20":146.11,"sma_60":148.81,"sma_120":147.7},{"date":"2026-03-27","open":140.42,"high":140.44,"low":138.31,"close":138.59,"volume":9858017,"rsi_14":23.8,"sma_20":145.55,"sma_60":148.64,"sma_120":147.66},{"date":"2026-03-30","open":139.82,"high":139.89,"low":137.38,"close":137.96,"volume":5803623,"rsi_14":23.42,"sma_20":144.95,"sma_60":148.44,"sma_120":147.61},{"date":"2026-03-31","open":139.51,"high":142.31,"low":139.31,"close":142.07,"volume":8175062,"rsi_14":37.91,"sma_20":144.63,"sma_60":148.3,"sma_120":147.6},{"date":"2026-04-01","open":142.93,"high":143.89,"low":142.65,"close":143.09,"volume":5921702,"rsi_14":45.34,"sma_20":144.3,"sma_60":148.21,"sma_120":147.58},{"date":"2026-04-02","open":141.18,"high":143.8,"low":140.85,"close":143.32,"volume":3338813,"rsi_14":47.75,"sma_20":144.04,"sma_60":148.12,"sma_120":147.57},{"date":"2026-04-06","open":143.35,"high":144.13,"low":143.26,"close":143.95,"volume":2183674,"rsi_14":45.61,"sma_20":143.92,"sma_60":148.06,"sma_120":147.56},{"date":"2026-04-07","open":143.56,"high":144.11,"low":142.31,"close":144.08,"volume":4211221,"rsi_14":45.44,"sma_20":143.73,"sma_60":148.03,"sma_120":147.55},{"date":"2026-04-08","open":147.91,"high":148.1,"low":146.79,"close":147.69,"volume":2040016,"rsi_14":59.26,"sma_20":143.74,"sma_60":148.05,"sma_120":147.58},{"date":"2026-04-09","open":147.52,"high":148.78,"low":147.2,"close":148.51,"volume":1908760,"rsi_14":61.57,"sma_20":143.8,"sma_60":148.05,"sma_120":147.62},{"date":"2026-04-10","open":148.91,"high":148.93,"low":148.11,"close":148.3,"volume":1597261,"rsi_14":68.22,"sma_20":143.97,"sma_60":148.03,"sma_120":147.65},{"date":"2026-04-13","open":147.93,"high":149.96,"low":147.77,"close":149.95,"volume":1934977,"rsi_14":68.02,"sma_20":144.26,"sma_60":148.04,"sma_120":147.69},{"date":"2026-04-14","open":150.43,"high":151.75,"low":150.38,"close":151.69,"volume":2152988,"rsi_14":72.12,"sma_20":144.56,"sma_60":148.06,"sma_120":147.75},{"date":"2026-04-15","open":151.96,"high":152.91,"low":151.69,"close":152.82,"volume":3343354,"rsi_14":72.47,"sma_20":144.91,"sma_60":148.1,"sma_120":147.81},{"date":"2026-04-16","open":153.14,"high":153.49,"low":152.55,"close":153.2,"volume":1704780,"rsi_14":82.6,"sma_20":145.38,"sma_60":148.16,"sma_120":147.87},{"date":"2026-04-17","open":154.33,"high":155.75,"low":154.23,"close":155.2,"volume":2837881,"rsi_14":95.42,"sma_20":145.96,"sma_60":148.26,"sma_120":147.94},{"date":"2026-04-20","open":154.91,"high":155.24,"low":154.43,"close":155.1,"volume":1883844,"rsi_14":98.2,"sma_20":146.65,"sma_60":148.37,"sma_120":148.01},{"date":"2026-04-21","open":155.53,"high":155.75,"low":153.73,"close":154.06,"volume":2459055,"rsi_14":90.64,"sma_20":147.21,"sma_60":148.46,"sma_120":148.08},{"date":"2026-04-22","open":155.28,"high":155.54,"low":154.95,"close":155.51,"volume":1231578,"rsi_14":91.09,"sma_20":147.85,"sma_60":148.55,"sma_120":148.15},{"date":"2026-04-23","open":155.11,"high":155.7,"low":153.42,"close":154.85,"volume":3003685,"rsi_14":87.11,"sma_20":148.42,"sma_60":148.62,"sma_120":148.22},{"date":"2026-04-24","open":155.4,"high":156.07,"low":154.86,"close":155.94,"volume":1632705,"rsi_14":87.42,"sma_20":149.17,"sma_60":148.71,"sma_120":148.34},{"date":"2026-04-27","open":155.72,"high":156.27,"low":155.58,"close":156.15,"volume":1556897,"rsi_14":87.52,"sma_20":150.06,"sma_60":148.81,"sma_120":148.43},{"date":"2026-04-28","open":155.43,"high":155.74,"low":154.79,"close":155.33,"volume":4002861,"rsi_14":78.59,"sma_20":150.92,"sma_60":148.87,"sma_120":148.52},{"date":"2026-04-29","open":155.3,"high":155.36,"low":154.48,"close":155.23,"volume":2837843,"rsi_14":76.52,"sma_20":151.58,"sma_60":148.93,"sma_120":148.6},{"date":"2026-04-30","open":155.81,"high":157.1,"low":155.06,"close":156.89,"volume":3175759,"rsi_14":80.51,"sma_20":152.27,"sma_60":149.02,"sma_120":148.71},{"date":"2026-05-01","open":157.54,"high":158.19,"low":157.32,"close":157.36,"volume":1407752,"rsi_14":78.71,"sma_20":152.98,"sma_60":149.13,"sma_120":148.81},{"date":"2026-05-04","open":157.25,"high":157.74,"low":156.11,"close":156.77,"volume":1686415,"rsi_14":71.78,"sma_20":153.62,"sma_60":149.22,"sma_120":148.9},{"date":"2026-05-05","open":157.56,"high":158.39,"low":157.56,"close":158.09,"volume":3075457,"rsi_14":72.16,"sma_20":154.32,"sma_60":149.34,"sma_120":148.99},{"date":"2026-05-06","open":159.22,"high":160.47,"low":159.09,"close":160.33,"volume":1199600,"rsi_14":75.85,"sma_20":154.96,"sma_60":149.54,"sma_120":149.12},{"date":"2026-05-07","open":160.67,"high":160.69,"low":159.21,"close":159.58,"volume":2957354,"rsi_14":67.41,"sma_20":155.51,"sma_60":149.7,"sma_120":149.23},{"date":"2026-05-08","open":160.22,"high":160.9,"low":160.15,"close":160.77,"volume":1271446,"rsi_14":70.81,"sma_20":156.14,"sma_60":149.87,"sma_120":149.33},{"date":"2026-05-11","open":160.6,"high":161.51,"low":160.6,"close":161.09,"volume":2896291,"rsi_14":77.33,"sma_20":156.7,"sma_60":150.03,"sma_120":149.43},{"date":"2026-05-12","open":160.59,"high":160.89,"low":159.33,"close":160.73,"volume":1584432,"rsi_14":72.23,"sma_20":157.15,"sma_60":150.19,"sma_120":149.52},{"date":"2026-05-13","open":160.88,"high":161.9,"low":160.11,"close":161.58,"volume":1044949,"rsi_14":78.13,"sma_20":157.59,"sma_60":150.37,"sma_120":149.63},{"date":"2026-05-14","open":161.88,"high":163.16,"low":161.88,"close":162.79,"volume":1199878,"rsi_14":78.32,"sma_20":158.07,"sma_60":150.6,"sma_120":149.75},{"date":"2026-05-15","open":161.46,"high":161.65,"low":160.51,"close":160.69,"volume":1718426,"rsi_14":66.33,"sma_20":158.34,"sma_60":150.8,"sma_120":149.85},{"date":"2026-05-18","open":160.89,"high":161.3,"low":159.47,"close":160.53,"volume":1925770,"rsi_14":69.62,"sma_20":158.62,"sma_60":150.99,"sma_120":149.95},{"date":"2026-05-19","open":159.67,"high":160.36,"low":158.97,"close":159.49,"volume":2073852,"rsi_14":64.99,"sma_20":158.89,"sma_60":151.14,"sma_120":150.6},{"date":"2026-05-20","open":159.97,"high":161.42,"low":159.59,"close":161.31,"volume":1783909,"rsi_14":65.47,"sma_20":159.18,"sma_60":151.34,"sma_120":150.17},{"date":"2026-05-21","open":160.69,"high":162.15,"low":160.47,"close":161.74,"volume":2163140,"rsi_14":65.23,"sma_20":159.52,"sma_60":151.51,"sma_120":150.3},{"date":"2026-05-22","open":162.61,"high":163.2,"low":162.23,"close":162.52,"volume":1247920,"rsi_14":69.75,"sma_20":159.85,"sma_60":151.71,"sma_120":150.44},{"date":"2026-05-26","open":163.54,"high":164.02,"low":163.23,"close":163.7,"volume":1383027,"rsi_14":69.44,"sma_20":160.23,"sma_60":151.94,"sma_120":150.57},{"date":"2026-05-27","open":163.75,"high":163.94,"low":163.23,"close":163.63,"volume":1528212,"rsi_14":63.64,"sma_20":160.65,"sma_60":152.17,"sma_120":150.69},{"date":"2026-05-28","open":163.6,"high":164.78,"low":163.38,"close":164.62,"volume":1889358,"rsi_14":70.18,"sma_20":161.12,"sma_60":152.44,"sma_120":151.34},{"date":"2026-05-29","open":164.95,"high":165.32,"low":164.55,"close":165.06,"volume":3549833,"rsi_14":68.28,"sma_20":161.53,"sma_60":152.7,"sma_120":150.99},{"date":"2026-06-01","open":164.68,"high":165.89,"low":164.58,"close":165.42,"volume":2782656,"rsi_14":68.36,"sma_20":161.93,"sma_60":152.99,"sma_120":151.15},{"date":"2026-06-02","open":165.22,"high":166.01,"low":165.15,"close":165.84,"volume":1495809,"rsi_14":71.66,"sma_20":162.39,"sma_60":153.31,"sma_120":151.33},{"date":"2026-06-03","open":165.65,"high":165.67,"low":164.52,"close":164.63,"volume":1490871,"rsi_14":62.62,"sma_20":162.72,"sma_60":153.59,"sma_120":151.5},{"date":"2026-06-04","open":164.1,"high":165.7,"low":164.03,"close":165.42,"volume":1449675,"rsi_14":61.19,"sma_20":162.97,"sma_60":153.89,"sma_120":151.68},{"date":"2026-06-05","open":164.37,"high":164.41,"low":160.55,"close":160.94,"volume":2212541,"rsi_14":50.92,"sma_20":163.04,"sma_60":154.12,"sma_120":151.84},{"date":"2026-06-08","open":162.37,"high":162.79,"low":161.26,"close":161.44,"volume":1850020,"rsi_14":53.13,"sma_20":163.07,"sma_60":154.39,"sma_120":152.0},{"date":"2026-06-09","open":162.45,"high":163.32,"low":157.79,"close":161.1,"volume":3350841,"rsi_14":55.78,"sma_20":163.07,"sma_60":154.68,"sma_120":152.13},{"date":"2026-06-10","open":160.31,"high":161.48,"low":158.52,"close":158.52,"volume":4695848,"rsi_14":40.47,"sma_20":162.96,"sma_60":154.89,"sma_120":152.23},{"date":"2026-06-11","open":159.32,"high":161.92,"low":158.49,"close":161.37,"volume":3404334,"rsi_14":49.36,"sma_20":162.96,"sma_60":155.15,"sma_120":152.34},{"date":"2026-06-12","open":162.12,"high":163.0,"low":160.98,"close":162.32,"volume":2403858,"rsi_14":49.54,"sma_20":162.93,"sma_60":155.46,"sma_120":152.45},{"date":"2026-06-15","open":164.71,"high":165.54,"low":164.57,"close":165.05,"volume":1728223,"rsi_14":52.61,"sma_20":163.13,"sma_60":155.81,"sma_120":152.59},{"date":"2026-06-16","open":165.09,"high":165.3,"low":163.97,"close":164.04,"volume":3265604,"rsi_14":50.05,"sma_20":163.28,"sma_60":156.18,"sma_120":152.72},{"date":"2026-06-17","open":164.26,"high":164.57,"low":161.72,"close":162.1,"volume":3601467,"rsi_14":42.73,"sma_20":163.39,"sma_60":156.5,"sma_120":153.02},{"date":"2026-06-18","open":164.12,"high":164.14,"low":163.19,"close":163.85,"volume":1968669,"rsi_14":46.21,"sma_20":163.5,"sma_60":156.84,"sma_120":152.94},{"date":"2026-06-22","open":164.12,"high":164.63,"low":163.12,"close":163.32,"volume":1670808,"rsi_14":44.3,"sma_20":163.56,"sma_60":157.17,"sma_120":153.06},{"date":"2026-06-23","open":160.97,"high":162.43,"low":160.76,"close":161.2,"volume":1904497,"rsi_14":39.17,"sma_20":163.47,"sma_60":157.5,"sma_120":153.15},{"date":"2026-06-24","open":161.45,"high":162.62,"low":160.63,"close":161.09,"volume":1721755,"rsi_14":41.21,"sma_20":163.32,"sma_60":157.87,"sma_120":153.25},{"date":"2026-06-25","open":162.42,"high":162.5,"low":160.49,"close":161.22,"volume":2279160,"rsi_14":39.44,"sma_20":163.18,"sma_60":158.25,"sma_120":153.35},{"date":"2026-06-26","open":160.26,"high":162.01,"low":159.86,"close":160.83,"volume":1745775,"rsi_14":48.66,"sma_20":162.97,"sma_60":158.56,"sma_120":153.43},{"date":"2026-06-29","open":162.11,"high":163.15,"low":161.03,"close":163.07,"volume":1353072,"rsi_14":53.16,"sma_20":162.84,"sma_60":158.88,"sma_120":153.55},{"date":"2026-06-30","open":162.99,"high":164.58,"low":162.99,"close":164.27,"volume":2619337,"rsi_14":56.83,"sma_20":162.77,"sma_60":159.23,"sma_120":153.67},{"date":"2026-07-01","open":163.92,"high":164.94,"low":163.33,"close":164.02,"volume":1171577,"rsi_14":64.22,"sma_20":162.65,"sma_60":159.55,"sma_120":153.81},{"date":"2026-07-02","open":164.49,"high":165.32,"low":162.62,"close":163.76,"volume":2207339,"rsi_14":56.51,"sma_20":162.59,"sma_60":159.88,"sma_120":153.96},{"date":"2026-07-06","open":164.42,"high":165.33,"low":164.34,"close":165.06,"volume":1317229,"rsi_14":57.44,"sma_20":162.55,"sma_60":160.16,"sma_120":154.1},{"date":"2026-07-07","open":164.82,"high":165.04,"low":163.64,"close":164.12,"volume":1428972,"rsi_14":46.75,"sma_20":162.69,"sma_60":160.41,"sma_120":154.23},{"date":"2026-07-08","open":163.26,"high":163.68,"low":162.23,"close":163.59,"volume":1443862,"rsi_14":48.22,"sma_20":162.77,"sma_60":160.66,"sma_120":154.35},{"date":"2026-07-09","open":164.03,"high":165.15,"low":163.75,"close":164.99,"volume":2316003,"rsi_14":60.99,"sma_20":162.95,"sma_60":160.91,"sma_120":154.47},{"date":"2026-07-10","open":165.08,"high":165.65,"low":164.09,"close":165.55,"volume":1462288,"rsi_14":57.04,"sma_20":163.28,"sma_60":161.13,"sma_120":154.59},{"date":"2026-07-13","open":164.91,"high":165.31,"low":163.98,"close":164.2,"volume":1591894,"rsi_14":53.61,"sma_20":163.41,"sma_60":161.31,"sma_120":154.71},{"date":"2026-07-14","open":164.73,"high":165.21,"low":164.21,"close":164.88,"volume":1209646,"rsi_14":66.2,"sma_20":163.51,"sma_60":161.5,"sma_120":154.83},{"date":"2026-07-15","open":165.32,"high":165.69,"low":164.44,"close":165.44,"volume":958188,"rsi_14":68.29,"sma_20":163.53,"sma_60":161.67,"sma_120":154.96},{"date":"2026-07-16","open":165.01,"high":165.43,"low":163.98,"close":164.62,"volume":1417823,"rsi_14":63.62,"sma_20":163.56,"sma_60":161.82,"sma_120":155.09},{"date":"2026-07-17","open":162.54,"high":163.92,"low":162.44,"close":163.03,"volume":2437240,"rsi_14":57.79,"sma_20":163.6,"sma_60":161.96,"sma_120":155.21},{"date":"2026-07-20","open":163.81,"high":164.17,"low":162.59,"close":162.69,"volume":1199904,"rsi_14":48.35,"sma_20":163.55,"sma_60":162.07,"sma_120":155.31},{"date":"2026-07-21","open":163.56,"high":164.26,"low":163.19,"close":164.12,"volume":966977,"rsi_14":49.16,"sma_20":163.59,"sma_60":162.22,"sma_120":155.42},{"date":"2026-07-22","open":163.73,"high":164.41,"low":163.71,"close":163.86,"volume":1088699,"rsi_14":49.38,"sma_20":163.72,"sma_60":162.35,"sma_120":155.53},{"date":"2026-07-23","open":162.15,"high":162.88,"low":161.25,"close":161.89,"volume":1810946,"rsi_14":43.25,"sma_20":163.76,"sma_60":162.44,"sma_120":155.62},{"date":"2026-07-24","open":162.04,"high":163.11,"low":161.7,"close":162.0,"volume":1294728,"rsi_14":37.87,"sma_20":163.8,"sma_60":162.54,"sma_120":155.71},{"date":"2026-07-27","open":163.28,"high":163.56,"low":161.49,"close":162.1,"volume":1094769,"rsi_14":41.52,"sma_20":163.86,"sma_60":162.65,"sma_120":155.79},{"date":"2026-07-28","open":162.12,"high":162.93,"low":161.43,"close":162.51,"volume":1133420,"rsi_14":45.29,"sma_20":163.83,"sma_60":162.74,"sma_120":155.88},{"date":"2026-07-29","open":162.3,"high":162.91,"low":159.93,"close":160.03,"volume":1715169,"rsi_14":30.48,"sma_20":163.62,"sma_60":162.77,"sma_120":155.95},{"date":"2026-07-30","open":161.52,"high":162.75,"low":161.03,"close":162.65,"volume":1243279,"rsi_14":40.15,"sma_20":163.55,"sma_60":162.87,"sma_120":156.04},{"date":"2026-07-31","open":163.4,"high":164.0,"low":161.62,"close":163.61,"volume":1332833,"rsi_14":47.65,"sma_20":163.54,"sma_60":162.95,"sma_120":156.14},{"date":"2026-08-03","open":163.99,"high":166.2,"low":163.92,"close":166.0,"volume":1722927,"rsi_14":53.52,"sma_20":163.59,"sma_60":163.04,"sma_120":156.26},{"date":"2026-08-04","open":166.64,"high":169.54,"low":166.64,"close":169.09,"volume":1250918,"rsi_14":59.85,"sma_20":163.84,"sma_60":163.19,"sma_120":156.4},{"date":"2026-08-05","open":170.0,"high":170.21,"low":168.6,"close":168.62,"volume":1352035,"rsi_14":61.08,"sma_20":164.1,"sma_60":163.31,"sma_120":156.55},{"date":"2026-08-06","open":168.71,"high":169.18,"low":168.16,"close":168.34,"volume":1953876},{"date":"2026-08-07","open":169.1,"high":169.71,"low":168.74,"close":169.58,"volume":975550,"rsi_14":69.34,"sma_20":164.46,"sma_60":163.57,"sma_120":156.88},{"date":"2026-08-10","open":169.48,"high":169.93,"low":169.25,"close":169.47,"volume":6977733,"rsi_14":66.22,"sma_20":164.73,"sma_60":163.69,"sma_120":157.04},{"date":"2026-08-11","open":169.91,"high":169.91,"low":168.83,"close":169.02,"volume":1019364,"rsi_14":65.47,"sma_20":164.93,"sma_60":163.79,"sma_120":157.2},{"date":"2026-08-12","open":170.0,"high":170.02,"low":169.26,"close":169.57,"volume":895957,"rsi_14":75.16,"sma_20":165.14,"sma_60":163.93,"sma_120":157.37},{"date":"2026-08-13","open":170.11,"high":171.03,"low":169.95,"close":170.7,"volume":999531},{"date":"2026-08-14","open":170.86,"high":170.92,"low":170.24,"close":170.44,"volume":1049273,"rsi_14":75.36,"sma_20":165.81,"sma_60":164.27,"sma_120":157.71},{"date":"2026-08-17","open":170.39,"high":170.55,"low":169.64,"close":169.66,"volume":1166377,"rsi_14":71.29,"sma_20":166.16,"sma_60":164.4,"sma_120":157.87},{"date":"2026-08-18","open":168.85,"high":168.97,"low":168.25,"close":168.33,"volume":1043478,"rsi_14":76.4,"sma_20":166.37,"sma_60":164.51,"sma_120":158.01},{"date":"2026-08-19","open":169.0,"high":169.44,"low":168.52,"close":168.72,"volume":984412,"rsi_14":72.6,"sma_20":166.62,"sma_60":164.6,"sma_120":158.16},{"date":"2026-08-20","open":168.07,"high":168.45,"low":167.12,"close":167.2,"volume":1289223,"rsi_14":62.83,"sma_20":166.88,"sma_60":164.65,"sma_120":158.3},{"date":"2026-08-21","open":168.12,"high":168.39,"low":167.59,"close":167.97,"volume":1089877,"rsi_14":57.93,"sma_20":167.18,"sma_60":164.72,"sma_120":158.45},{"date":"2026-08-24","open":167.79,"high":167.81,"low":167.16,"close":167.41,"volume":987432,"rsi_14":41.42,"sma_20":167.45,"sma_60":164.76,"sma_120":158.6},{"date":"2026-08-25","open":167.99,"high":168.09,"low":167.33,"close":167.9,"volume":1419182},{"date":"2026-08-26","open":167.66,"high":168.2,"low":167.5,"close":167.93,"volume":843215,"rsi_14":47.87,"sma_20":168.11,"sma_60":164.83,"sma_120":158.91},{"date":"2026-08-27","open":168.56,"high":169.31,"low":168.27,"close":169.01,"volume":2251386,"rsi_14":46.98,"sma_20":168.43,"sma_60":164.88,"sma_120":159.09},{"date":"2026-08-28","open":169.19,"high":169.77,"low":168.26,"close":168.47,"volume":1456618,"rsi_14":44.94,"sma_20":168.67,"sma_60":164.94,"sma_120":159.26},{"date":"2026-08-31","open":168.07,"high":168.12,"low":167.42,"close":167.92,"volume":5505854,"rsi_14":44.27,"sma_20":168.76,"sma_60":164.97,"sma_120":159.43},{"date":"2026-09-01","open":166.87,"high":167.32,"low":166.17,"close":166.61,"volume":1250967,"rsi_14":36.29,"sma_20":168.64,"sma_60":165.06,"sma_120":159.59},{"date":"2026-09-02","open":166.79,"high":167.65,"low":166.66,"close":167.41,"volume":1338876,"rsi_14":34.13,"sma_20":168.58,"sma_60":165.15,"sma_120":159.77},{"date":"2026-09-03","open":168.04,"high":169.38,"low":167.97,"close":169.17,"volume":1047391},{"date":"2026-09-04","open":168.88,"high":169.1,"low":168.41,"close":168.64,"volume":1010130,"rsi_14":45.63,"sma_20":168.58,"sma_60":165.44,"sma_120":160.17},{"date":"2026-09-08","open":168.48,"high":168.55,"low":167.54,"close":167.7,"volume":1323064},{"date":"2026-09-09","open":167.4,"high":167.4,"low":166.57,"close":166.8,"volume":1698329,"rsi_14":41.85,"sma_20":168.38,"sma_60":165.61,"sma_120":160.53},{"date":"2026-09-10","open":165.92,"high":166.32,"low":165.53,"close":165.72,"volume":1930630},{"date":"2026-09-11","open":167.23,"high":167.55,"low":166.99,"close":167.11,"volume":1420754,"rsi_14":46.4,"sma_20":168.01,"sma_60":165.67,"sma_120":160.93},{"date":"2026-09-14","open":166.08,"high":166.99,"low":165.76,"close":166.37,"volume":1340216},{"date":"2026-09-15","open":165.74,"high":165.89,"low":164.83,"close":165.14,"volume":1282451,"rsi_14":39.29,"sma_20":167.58,"sma_60":165.76,"sma_120":161.3},{"date":"2026-09-16","open":165.53,"high":166.07,"low":163.39,"close":164.38,"volume":1369001},{"date":"2026-09-17","open":166.47,"high":166.47,"low":165.74,"close":166.21,"volume":1137520,"rsi_14":40.29,"sma_20":167.25,"sma_60":165.86,"sma_120":161.68},{"date":"2026-09-18","open":166.45,"high":166.45,"low":165.56,"close":166.34,"volume":1335962,"rsi_14":42.37,"sma_20":167.21,"sma_60":165.95,"sma_120":161.91},{"date":"2026-09-21","open":167.39,"high":169.11,"low":167.22,"close":168.81,"volume":3998262,"rsi_14":52.8,"sma_20":167.25,"sma_60":166.08,"sma_120":162.16},{"date":"2026-09-22","open":169.09,"high":169.26,"low":168.69,"close":168.88,"volume":1542818},{"date":"2026-09-23","open":168.72,"high":168.77,"low":167.35,"close":167.54,"volume":1044107,"rsi_14":50.56,"sma_20":167.31,"sma_60":166.29,"sma_120":162.59},{"date":"2026-09-24","open":166.75,"high":167.78,"low":166.57,"close":167.42,"volume":1509224,"rsi_14":43.63,"sma_20":167.28,"sma_60":166.34,"sma_120":162.78},{"date":"2026-09-25","open":167.78,"high":168.45,"low":167.2,"close":168.24,"volume":1665094,"rsi_14":48.55,"sma_20":167.24,"sma_60":166.41,"sma_120":162.98},{"date":"2026-09-28","open":167.53,"high":167.83,"low":166.54,"close":166.95,"volume":1809268,"rsi_14":47.25,"sma_20":167.17,"sma_60":166.46,"sma_120":163.17},{"date":"2026-09-29","open":167.29,"high":167.29,"low":166.21,"close":166.64,"volume":1293180,"rsi_14":49.48,"sma_20":167.1,"sma_60":166.49,"sma_120":163.32},{"date":"2026-09-30","open":167.12,"high":167.74,"low":166.22,"close":166.28,"volume":1620740,"rsi_14":51.98,"sma_20":167.08,"sma_60":166.52,"sma_120":163.47},{"date":"2026-10-01","open":166.63,"high":167.0,"low":165.5,"close":166.67,"volume":1724953},{"date":"2026-10-02","open":168.21,"high":168.63,"low":167.43,"close":167.95,"volume":1207881,"rsi_14":56.37,"sma_20":166.99,"sma_60":166.63,"sma_120":163.77},{"date":"2026-10-05","open":168.0,"high":169.52,"low":167.99,"close":169.08,"volume":1023137},{"date":"2026-10-06","open":169.83,"high":170.53,"low":169.78,"close":169.91,"volume":860126,"rsi_14":72.35,"sma_20":167.12,"sma_60":166.78,"sma_120":164.05},{"date":"2026-10-07","open":169.03,"high":169.45,"low":168.53,"close":169.28,"volume":1017614},{"date":"2026-10-08","open":168.79,"high":169.19,"low":167.84,"close":168.58,"volume":1247740,"rsi_14":59.49,"sma_20":167.39,"sma_60":166.9,"sma_120":164.29},{"date":"2026-10-09","open":169.18,"high":169.84,"low":168.9,"close":169.66,"volume":1204842,"rsi_14":54.11,"sma_20":167.52,"sma_60":166.99,"sma_120":164.4},{"date":"2026-10-12","open":169.69,"high":169.79,"low":169.25,"close":169.43,"volume":554368,"rsi_14":52.77,"sma_20":167.67,"sma_60":167.1,"sma_120":164.53},{"date":"2026-10-13","open":169.15,"high":169.6,"low":168.88,"close":169.34,"volume":986829,"rsi_14":59.85,"sma_20":167.88,"sma_60":167.21,"sma_120":164.64},{"date":"2026-10-14","open":168.57,"high":168.9,"low":166.79,"close":167.37,"volume":1986862,"rsi_14":49.64,"sma_20":168.03,"sma_60":167.26,"sma_120":164.74},{"date":"2026-10-15","open":166.57,"high":168.19,"low":166.21,"close":168.01,"volume":1734200,"rsi_14":48.99,"sma_20":168.12,"sma_60":167.33,"sma_120":164.84},{"date":"2026-10-16","open":168.4,"high":168.4,"low":165.47,"close":166.08,"volume":1428111,"rsi_14":46.1,"sma_20":168.1,"sma_60":167.4,"sma_120":164.92},{"date":"2026-10-19","open":167.02,"high":167.56,"low":166.56,"close":166.72,"volume":1069701,"rsi_14":50.42,"sma_20":168.0,"sma_60":167.48,"sma_120":165.01},{"date":"2026-10-20","open":166.57,"high":168.12,"low":166.28,"close":167.41,"volume":1118624,"rsi_14":54.34,"sma_20":167.92,"sma_60":167.57,"sma_120":165.11},{"date":"2026-10-21","open":167.98,"high":168.69,"low":167.48,"close":168.39,"volume":813473,"rsi_14":56.71,"sma_20":167.97,"sma_60":167.66,"sma_120":165.2},{"date":"2026-10-22","open":166.94,"high":167.19,"low":165.82,"close":166.4,"volume":1598998,"rsi_14":44.4,"sma_20":167.92,"sma_60":167.77,"sma_120":165.27},{"date":"2026-10-23","open":165.56,"high":166.33,"low":165.25,"close":165.57,"volume":1242571,"rsi_14":36.73,"sma_20":167.79,"sma_60":167.82,"sma_120":165.34}],"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 Total U.S. Stock Market ETF","phase":"above-fold","symbol_resolved":true}