{"status":"ok","report":{"price_analysis":{"current":257.42,"change_1d":-0.6,"change_7d":0.8,"change_30d":0.8,"high_30d":259.05,"low_30d":246.68,"position_in_range":87.0,"support":247.92,"resistance":257.81},"summary":"iShares Russell 1000 Value ETF(IWD)은(는) Large Value를 추종하는 ETF입니다, 순자산 $75.56B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 74.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.37)가 시그널선(0.66)을 상회합니다(골든크로스). SMA20 253, SMA60 255 — 혼조세입니다. 볼린저밴드 246~260 (현재 위치 80%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 74","rsi_14":74.46514837819166,"macd":1.3703251753711356,"macd_signal":0.6551899093218465,"sma_20":253.30949999999999,"sma_60":254.94533333333337,"bb_upper":260.1722384475878,"bb_lower":246.44676155241217,"atr_14":1.912307142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":66,"summary":"RSI 74","metrics":[{"name":"RSI (14)","value":74.5,"unit":"","percentile":74,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.8,"unit":"%","percentile":53,"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":["RSI 74 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 74 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.3781,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.38,"summary":"배당수익률 1.38%","metrics":[{"name":"배당수익률","value":1.38,"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":"2026-10-24T23:49:59.652263+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"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 Value","issuer":"iShares","category":"Large Value","expense_ratio":0.18,"aum":75561271000.0,"aum_display":"$75.56B","dividend_yield":1.5,"tracking_error":null,"holdings":[{"ticker":"MU","name":"Micron Technology Inc","weight":3.22},{"ticker":"BRK-B","name":"Berkshire Hathaway Inc Class B","weight":2.6},{"ticker":"JPM","name":"JPMorgan Chase & Co","weight":2.41},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":2.33},{"ticker":"AMZN","name":"Amazon.com Inc","weight":2.12},{"ticker":"GOOG","name":"Alphabet Inc Class C","weight":1.88},{"ticker":"XOM","name":"Exxon Mobil Corp","weight":1.82},{"ticker":"JNJ","name":"Johnson & Johnson","weight":1.61},{"ticker":"INTC","name":"Intel Corp","weight":1.5},{"ticker":"CSCO","name":"Cisco Systems Inc","weight":1.42}],"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":257.42,"change_pct":-0.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":104.33},{"date":"2016-10-25","close":104.22},{"date":"2016-10-26","close":104.26},{"date":"2016-10-27","close":104.0},{"date":"2016-10-28","close":103.9},{"date":"2016-10-31","close":104.04},{"date":"2016-11-01","close":103.32},{"date":"2016-11-02","close":102.53},{"date":"2016-11-03","close":102.37},{"date":"2016-11-04","close":102.2},{"date":"2016-11-07","close":104.32},{"date":"2016-11-08","close":104.83},{"date":"2016-11-09","close":106.43},{"date":"2016-11-10","close":107.35},{"date":"2016-11-11","close":107.07},{"date":"2016-11-14","close":107.89},{"date":"2016-11-15","close":108.69},{"date":"2016-11-16","close":108.12},{"date":"2016-11-17","close":108.46},{"date":"2016-11-18","close":108.43},{"date":"2016-11-21","close":109.11},{"date":"2016-11-22","close":109.29},{"date":"2016-11-23","close":109.68},{"date":"2016-11-25","close":110.06},{"date":"2016-11-28","close":109.44},{"date":"2016-11-29","close":109.38},{"date":"2016-11-30","close":109.91},{"date":"2016-12-01","close":110.08},{"date":"2016-12-02","close":110.05},{"date":"2016-12-05","close":110.66},{"date":"2016-12-06","close":111.29},{"date":"2016-12-07","close":112.79},{"date":"2016-12-08","close":113.28},{"date":"2016-12-09","close":113.75},{"date":"2016-12-12","close":113.71},{"date":"2016-12-13","close":114.22},{"date":"2016-12-14","close":112.99},{"date":"2016-12-15","close":113.55},{"date":"2016-12-16","close":113.4},{"date":"2016-12-19","close":113.57},{"date":"2016-12-20","close":114.09},{"date":"2016-12-21","close":113.78},{"date":"2016-12-22","close":112.9},{"date":"2016-12-23","close":113.01},{"date":"2016-12-27","close":113.22},{"date":"2016-12-28","close":112.2},{"date":"2016-12-29","close":112.12},{"date":"2016-12-30","close":112.03},{"date":"2017-01-03","close":112.83},{"date":"2017-01-04","close":113.58},{"date":"2017-01-05","close":113.13},{"date":"2017-01-06","close":113.29},{"date":"2017-01-09","close":112.53},{"date":"2017-01-10","close":112.5},{"date":"2017-01-11","close":112.97},{"date":"2017-01-12","close":112.67},{"date":"2017-01-13","close":112.81},{"date":"2017-01-17","close":112.22},{"date":"2017-01-18","close":112.44},{"date":"2017-01-19","close":111.97},{"date":"2017-01-20","close":112.53},{"date":"2017-01-23","close":111.95},{"date":"2017-01-24","close":112.87},{"date":"2017-01-25","close":113.84},{"date":"2017-01-26","close":113.71},{"date":"2017-01-27","close":113.37},{"date":"2017-01-30","close":112.57},{"date":"2017-01-31","close":112.71},{"date":"2017-02-01","close":112.41},{"date":"2017-02-02","close":112.65},{"date":"2017-02-03","close":113.7},{"date":"2017-02-06","close":113.37},{"date":"2017-02-07","close":113.11},{"date":"2017-02-08","close":113.06},{"date":"2017-02-09","close":113.84},{"date":"2017-02-10","close":114.34},{"date":"2017-02-13","close":114.98},{"date":"2017-02-14","close":115.57},{"date":"2017-02-15","close":116.1},{"date":"2017-02-16","close":115.99},{"date":"2017-02-17","close":116.05},{"date":"2017-02-21","close":116.86},{"date":"2017-02-22","close":116.61},{"date":"2017-02-23","close":116.79},{"date":"2017-02-24","close":116.75},{"date":"2017-02-27","close":116.98},{"date":"2017-02-28","close":116.65},{"date":"2017-03-01","close":118.42},{"date":"2017-03-02","close":117.5},{"date":"2017-03-03","close":117.52},{"date":"2017-03-06","close":117.12},{"date":"2017-03-07","close":116.66},{"date":"2017-03-08","close":116.05},{"date":"2017-03-09","close":116.13},{"date":"2017-03-10","close":116.5},{"date":"2017-03-13","close":116.52},{"date":"2017-03-14","close":116.06},{"date":"2017-03-15","close":117.09},{"date":"2017-03-16","close":116.94},{"date":"2017-03-17","close":116.63},{"date":"2017-03-20","close":116.29},{"date":"2017-03-21","close":114.64},{"date":"2017-03-22","close":114.66},{"date":"2017-03-23","close":114.67},{"date":"2017-03-24","close":113.97},{"date":"2017-03-27","close":113.63},{"date":"2017-03-28","close":114.64},{"date":"2017-03-29","close":114.72},{"date":"2017-03-30","close":115.27},{"date":"2017-03-31","close":114.94},{"date":"2017-04-03","close":114.64},{"date":"2017-04-04","close":114.83},{"date":"2017-04-05","close":114.36},{"date":"2017-04-06","close":114.82},{"date":"2017-04-07","close":114.61},{"date":"2017-04-10","close":114.71},{"date":"2017-04-11","close":114.72},{"date":"2017-04-12","close":114.15},{"date":"2017-04-13","close":113.11},{"date":"2017-04-17","close":114.1},{"date":"2017-04-18","close":113.69},{"date":"2017-04-19","close":113.32},{"date":"2017-04-20","close":114.19},{"date":"2017-04-21","close":113.62},{"date":"2017-04-24","close":114.89},{"date":"2017-04-25","close":115.61},{"date":"2017-04-26","close":115.55},{"date":"2017-04-27","close":115.27},{"date":"2017-04-28","close":114.72},{"date":"2017-05-01","close":114.79},{"date":"2017-05-02","close":114.62},{"date":"2017-05-03","close":114.69},{"date":"2017-05-04","close":114.47},{"date":"2017-05-05","close":115.08},{"date":"2017-05-08","close":114.94},{"date":"2017-05-09","close":114.61},{"date":"2017-05-10","close":114.95},{"date":"2017-05-11","close":114.59},{"date":"2017-05-12","close":114.21},{"date":"2017-05-15","close":114.95},{"date":"2017-05-16","close":114.8},{"date":"2017-05-17","close":112.89},{"date":"2017-05-18","close":113.05},{"date":"2017-05-19","close":113.91},{"date":"2017-05-22","close":114.41},{"date":"2017-05-23","close":114.8},{"date":"2017-05-24","close":114.84},{"date":"2017-05-25","close":115.02},{"date":"2017-05-26","close":114.99},{"date":"2017-05-30","close":114.66},{"date":"2017-05-31","close":114.53},{"date":"2017-06-01","close":115.58},{"date":"2017-06-02","close":115.54},{"date":"2017-06-05","close":115.38},{"date":"2017-06-06","close":115.18},{"date":"2017-06-07","close":115.16},{"date":"2017-06-08","close":115.42},{"date":"2017-06-09","close":116.37},{"date":"2017-06-12","close":116.63},{"date":"2017-06-13","close":117.0},{"date":"2017-06-14","close":116.77},{"date":"2017-06-15","close":116.58},{"date":"2017-06-16","close":116.8},{"date":"2017-06-19","close":117.41},{"date":"2017-06-20","close":116.58},{"date":"2017-06-21","close":115.93},{"date":"2017-06-22","close":115.88},{"date":"2017-06-23","close":115.9},{"date":"2017-06-26","close":116.4},{"date":"2017-06-27","close":115.86},{"date":"2017-06-28","close":116.71},{"date":"2017-06-29","close":116.27},{"date":"2017-06-30","close":116.43},{"date":"2017-07-03","close":117.3},{"date":"2017-07-05","close":117.09},{"date":"2017-07-06","close":115.16},{"date":"2017-07-07","close":115.59},{"date":"2017-07-10","close":115.44},{"date":"2017-07-11","close":115.25},{"date":"2017-07-12","close":115.84},{"date":"2017-07-13","close":116.12},{"date":"2017-07-14","close":116.48},{"date":"2017-07-17","close":116.45},{"date":"2017-07-18","close":116.25},{"date":"2017-07-19","close":116.91},{"date":"2017-07-20","close":116.94},{"date":"2017-07-21","close":116.76},{"date":"2017-07-24","close":116.57},{"date":"2017-07-25","close":117.2},{"date":"2017-07-26","close":116.96},{"date":"2017-07-27","close":117.13},{"date":"2017-07-28","close":117.03},{"date":"2017-07-31","close":117.2},{"date":"2017-08-01","close":117.48},{"date":"2017-08-02","close":117.31},{"date":"2017-08-03","close":117.07},{"date":"2017-08-04","close":117.31},{"date":"2017-08-07","close":117.22},{"date":"2017-08-08","close":117.0},{"date":"2017-08-09","close":116.84},{"date":"2017-08-10","close":115.48},{"date":"2017-08-11","close":115.26},{"date":"2017-08-14","close":116.21},{"date":"2017-08-15","close":116.13},{"date":"2017-08-16","close":116.22},{"date":"2017-08-17","close":114.53},{"date":"2017-08-18","close":114.28},{"date":"2017-08-21","close":114.38},{"date":"2017-08-22","close":115.23},{"date":"2017-08-23","close":115.03},{"date":"2017-08-24","close":114.83},{"date":"2017-08-25","close":115.23},{"date":"2017-08-28","close":115.09},{"date":"2017-08-29","close":114.98},{"date":"2017-08-30","close":115.25},{"date":"2017-08-31","close":115.79},{"date":"2017-09-01","close":116.24},{"date":"2017-09-05","close":115.15},{"date":"2017-09-06","close":115.63},{"date":"2017-09-07","close":115.16},{"date":"2017-09-08","close":115.23},{"date":"2017-09-11","close":116.6},{"date":"2017-09-12","close":117.25},{"date":"2017-09-13","close":117.41},{"date":"2017-09-14","close":117.52},{"date":"2017-09-15","close":117.66},{"date":"2017-09-18","close":118.14},{"date":"2017-09-19","close":118.24},{"date":"2017-09-20","close":118.38},{"date":"2017-09-21","close":118.21},{"date":"2017-09-22","close":118.25},{"date":"2017-09-25","close":118.64},{"date":"2017-09-26","close":117.95},{"date":"2017-09-27","close":118.19},{"date":"2017-09-28","close":118.33},{"date":"2017-09-29","close":118.51},{"date":"2017-10-02","close":119.27},{"date":"2017-10-03","close":119.58},{"date":"2017-10-04","close":119.71},{"date":"2017-10-05","close":120.23},{"date":"2017-10-06","close":119.93},{"date":"2017-10-09","close":119.54},{"date":"2017-10-10","close":120.01},{"date":"2017-10-11","close":119.99},{"date":"2017-10-12","close":119.55},{"date":"2017-10-13","close":119.6},{"date":"2017-10-16","close":119.69},{"date":"2017-10-17","close":119.72},{"date":"2017-10-18","close":119.82},{"date":"2017-10-19","close":119.99},{"date":"2017-10-20","close":120.64},{"date":"2017-10-23","close":120.31},{"date":"2017-10-24","close":120.49},{"date":"2017-10-25","close":119.78},{"date":"2017-10-26","close":119.97},{"date":"2017-10-27","close":120.0},{"date":"2017-10-30","close":119.34},{"date":"2017-10-31","close":119.39},{"date":"2017-11-01","close":119.8},{"date":"2017-11-02","close":119.81},{"date":"2017-11-03","close":119.87},{"date":"2017-11-06","close":120.07},{"date":"2017-11-07","close":119.83},{"date":"2017-11-08","close":119.8},{"date":"2017-11-09","close":119.53},{"date":"2017-11-10","close":119.35},{"date":"2017-11-13","close":119.48},{"date":"2017-11-14","close":119.04},{"date":"2017-11-15","close":118.6},{"date":"2017-11-16","close":119.4},{"date":"2017-11-17","close":119.3},{"date":"2017-11-20","close":119.42},{"date":"2017-11-21","close":119.92},{"date":"2017-11-22","close":119.86},{"date":"2017-11-24","close":119.89},{"date":"2017-11-27","close":119.68},{"date":"2017-11-28","close":121.35},{"date":"2017-11-29","close":122.31},{"date":"2017-11-30","close":123.03},{"date":"2017-12-01","close":123.11},{"date":"2017-12-04","close":123.67},{"date":"2017-12-05","close":122.84},{"date":"2017-12-06","close":122.51},{"date":"2017-12-07","close":122.8},{"date":"2017-12-08","close":123.5},{"date":"2017-12-11","close":123.84},{"date":"2017-12-12","close":124.18},{"date":"2017-12-13","close":123.84},{"date":"2017-12-14","close":123.17},{"date":"2017-12-15","close":124.16},{"date":"2017-12-18","close":124.95},{"date":"2017-12-19","close":124.49},{"date":"2017-12-20","close":124.53},{"date":"2017-12-21","close":124.43},{"date":"2017-12-22","close":124.46},{"date":"2017-12-26","close":124.43},{"date":"2017-12-27","close":124.44},{"date":"2017-12-28","close":124.77},{"date":"2017-12-29","close":124.34},{"date":"2018-01-02","close":104.3681},{"date":"2018-01-03","close":104.7608},{"date":"2018-01-04","close":105.1618},{"date":"2018-01-05","close":105.5127},{"date":"2018-01-08","close":105.6799},{"date":"2018-01-09","close":105.8386},{"date":"2018-01-10","close":105.7634},{"date":"2018-01-11","close":106.624},{"date":"2018-01-12","close":107.2424},{"date":"2018-01-16","close":106.8496},{"date":"2018-01-17","close":107.7019},{"date":"2018-01-18","close":107.3509},{"date":"2018-01-19","close":107.8272},{"date":"2018-01-22","close":108.738},{"date":"2018-01-23","close":108.7547},{"date":"2018-01-24","close":108.9218},{"date":"2018-01-25","close":108.8967},{"date":"2018-01-26","close":109.9077},{"date":"2018-01-29","close":109.2059},{"date":"2018-01-30","close":107.9359},{"date":"2018-01-31","close":107.8189},{"date":"2018-02-01","close":108.0612},{"date":"2018-02-02","close":105.6548},{"date":"2018-02-05","close":101.218},{"date":"2018-02-06","close":102.5716},{"date":"2018-02-07","close":102.3627},{"date":"2018-02-08","close":98.8785},{"date":"2018-02-09","close":100.1235},{"date":"2018-02-12","close":101.31},{"date":"2018-02-13","close":101.569},{"date":"2018-02-14","close":102.8892},{"date":"2018-02-15","close":103.8751},{"date":"2018-02-16","close":104.1174},{"date":"2018-02-20","close":103.1482},{"date":"2018-02-21","close":102.5132},{"date":"2018-02-22","close":102.4212},{"date":"2018-02-23","close":104.0422},{"date":"2018-02-26","close":105.1953},{"date":"2018-02-27","close":103.9252},{"date":"2018-02-28","close":102.6051},{"date":"2018-03-01","close":101.4269},{"date":"2018-03-02","close":102.0035},{"date":"2018-03-05","close":103.2317},{"date":"2018-03-06","close":103.4657},{"date":"2018-03-07","close":103.2986},{"date":"2018-03-08","close":103.5743},{"date":"2018-03-09","close":105.2621},{"date":"2018-03-12","close":105.095},{"date":"2018-03-13","close":104.5185},{"date":"2018-03-14","close":103.8082},{"date":"2018-03-15","close":103.6244},{"date":"2018-03-16","close":103.9252},{"date":"2018-03-19","close":102.7638},{"date":"2018-03-20","close":102.7137},{"date":"2018-03-21","close":102.8474},{"date":"2018-03-22","close":100.3948},{"date":"2018-03-23","close":98.3112},{"date":"2018-03-26","close":100.6553},{"date":"2018-03-27","close":99.5798},{"date":"2018-03-28","close":99.5546},{"date":"2018-03-29","close":100.7897},{"date":"2018-04-02","close":98.5716},{"date":"2018-04-03","close":99.9243},{"date":"2018-04-04","close":100.899},{"date":"2018-04-05","close":101.6383},{"date":"2018-04-06","close":99.5631},{"date":"2018-04-09","close":99.9663},{"date":"2018-04-10","close":101.4367},{"date":"2018-04-11","close":100.983},{"date":"2018-04-12","close":101.6972},{"date":"2018-04-13","close":101.3863},{"date":"2018-04-16","close":102.1845},{"date":"2018-04-17","close":102.6802},{"date":"2018-04-18","close":102.7978},{"date":"2018-04-19","close":102.4953},{"date":"2018-04-20","close":101.9744},{"date":"2018-04-23","close":102.0164},{"date":"2018-04-24","close":101.3695},{"date":"2018-04-25","close":101.6047},{"date":"2018-04-26","close":102.0164},{"date":"2018-04-27","close":102.05},{"date":"2018-04-30","close":101.109},{"date":"2018-05-01","close":100.9074},{"date":"2018-05-02","close":100.0504},{"date":"2018-05-03","close":99.5714},{"date":"2018-05-04","close":100.7225},{"date":"2018-05-07","close":100.941},{"date":"2018-05-08","close":100.9578},{"date":"2018-05-09","close":101.924},{"date":"2018-05-10","close":102.8482},{"date":"2018-05-11","close":103.0835},{"date":"2018-05-14","close":103.2011},{"date":"2018-05-15","close":102.7306},{"date":"2018-05-16","close":103.1339},{"date":"2018-05-17","close":103.1927},{"date":"2018-05-18","close":102.7306},{"date":"2018-05-21","close":103.4868},{"date":"2018-05-22","close":103.3187},{"date":"2018-05-23","close":103.2347},{"date":"2018-05-24","close":102.8902},{"date":"2018-05-25","close":102.4701},{"date":"2018-05-29","close":101.0334},{"date":"2018-05-30","close":102.5793},{"date":"2018-05-31","close":101.7056},{"date":"2018-06-01","close":102.4953},{"date":"2018-06-04","close":102.7474},{"date":"2018-06-05","close":102.6213},{"date":"2018-06-06","close":103.554},{"date":"2018-06-07","close":103.9237},{"date":"2018-06-08","close":104.2261},{"date":"2018-06-11","close":104.3017},{"date":"2018-06-12","close":104.2513},{"date":"2018-06-13","close":103.7808},{"date":"2018-06-14","close":103.6884},{"date":"2018-06-15","close":103.5792},{"date":"2018-06-18","close":103.2935},{"date":"2018-06-19","close":103.0583},{"date":"2018-06-20","close":103.0919},{"date":"2018-06-21","close":102.4785},{"date":"2018-06-22","close":102.907},{"date":"2018-06-25","close":101.9576},{"date":"2018-06-26","close":102.0164},{"date":"2018-06-27","close":101.4367},{"date":"2018-06-28","close":101.924},{"date":"2018-06-29","close":101.9828},{"date":"2018-07-02","close":101.9408},{"date":"2018-07-03","close":101.8783},{"date":"2018-07-05","close":102.5713},{"date":"2018-07-06","close":103.2052},{"date":"2018-07-09","close":104.1349},{"date":"2018-07-10","close":104.5237},{"date":"2018-07-11","close":103.594},{"date":"2018-07-12","close":104.0419},{"date":"2018-07-13","close":103.9743},{"date":"2018-07-16","close":104.0335},{"date":"2018-07-17","close":104.2363},{"date":"2018-07-18","close":104.6082},{"date":"2018-07-19","close":104.2701},{"date":"2018-07-20","close":104.0166},{"date":"2018-07-23","close":104.2701},{"date":"2018-07-24","close":104.6336},{"date":"2018-07-25","close":105.1407},{"date":"2018-07-26","close":105.6985},{"date":"2018-07-27","close":105.3858},{"date":"2018-07-30","close":105.597},{"date":"2018-07-31","close":105.9182},{"date":"2018-08-01","close":105.3858},{"date":"2018-08-02","close":105.4956},{"date":"2018-08-03","close":106.1549},{"date":"2018-08-06","close":106.4338},{"date":"2018-08-07","close":106.7381},{"date":"2018-08-08","close":106.6197},{"date":"2018-08-09","close":106.3915},{"date":"2018-08-10","close":105.6309},{"date":"2018-08-13","close":105.0393},{"date":"2018-08-14","close":105.7154},{"date":"2018-08-15","close":104.9547},{"date":"2018-08-16","close":106.1549},{"date":"2018-08-17","close":106.6535},{"date":"2018-08-20","close":106.9578},{"date":"2018-08-21","close":107.2621},{"date":"2018-08-22","close":107.0592},{"date":"2018-08-23","close":106.7043},{"date":"2018-08-24","close":107.186},{"date":"2018-08-27","close":107.8537},{"date":"2018-08-28","close":107.8791},{"date":"2018-08-29","close":108.141},{"date":"2018-08-30","close":107.5494},{"date":"2018-08-31","close":107.4227},{"date":"2018-09-04","close":107.2621},{"date":"2018-09-05","close":107.5833},{"date":"2018-09-06","close":107.2874},{"date":"2018-09-07","close":107.0001},{"date":"2018-09-10","close":107.2198},{"date":"2018-09-11","close":107.2705},{"date":"2018-09-12","close":107.3213},{"date":"2018-09-13","close":107.7438},{"date":"2018-09-14","close":107.9298},{"date":"2018-09-17","close":107.8368},{"date":"2018-09-18","close":108.2848},{"date":"2018-09-19","close":108.5805},{"date":"2018-09-20","close":109.3328},{"date":"2018-09-21","close":109.4595},{"date":"2018-09-24","close":108.682},{"date":"2018-09-25","close":108.2509},{"date":"2018-09-26","close":107.6812},{"date":"2018-09-27","close":107.6046},{"date":"2018-09-28","close":107.6812},{"date":"2018-10-01","close":108.0298},{"date":"2018-10-02","close":108.2424},{"date":"2018-10-03","close":108.3445},{"date":"2018-10-04","close":108.1659},{"date":"2018-10-05","close":107.8342},{"date":"2018-10-08","close":108.2084},{"date":"2018-10-09","close":107.8938},{"date":"2018-10-10","close":105.2149},{"date":"2018-10-11","close":102.5191},{"date":"2018-10-12","close":103.0888},{"date":"2018-10-15","close":102.9187},{"date":"2018-10-16","close":104.6111},{"date":"2018-10-17","close":104.8152},{"date":"2018-10-18","close":103.8372},{"date":"2018-10-19","close":103.8967},{"date":"2018-10-22","close":102.9613},{"date":"2018-10-23","close":102.349},{"date":"2018-10-24","close":99.8827},{"date":"2018-10-25","close":101.1158},{"date":"2018-10-26","close":99.7296},{"date":"2018-10-29","close":99.9593},{"date":"2018-10-30","close":101.5836},{"date":"2018-10-31","close":102.1279},{"date":"2018-11-01","close":102.9783},{"date":"2018-11-02","close":102.7402},{"date":"2018-11-05","close":103.8117},{"date":"2018-11-06","close":104.39},{"date":"2018-11-07","close":105.8272},{"date":"2018-11-08","close":105.7677},{"date":"2018-11-09","close":105.0788},{"date":"2018-11-12","close":103.5821},{"date":"2018-11-13","close":103.4545},{"date":"2018-11-14","close":102.7912},{"date":"2018-11-15","close":103.8032},{"date":"2018-11-16","close":104.322},{"date":"2018-11-19","close":103.7181},{"date":"2018-11-20","close":101.7622},{"date":"2018-11-21","close":102.0428},{"date":"2018-11-23","close":101.4645},{"date":"2018-11-26","close":102.7147},{"date":"2018-11-27","close":102.9698},{"date":"2018-11-28","close":104.5091},{"date":"2018-11-29","close":104.39},{"date":"2018-11-30","close":105.0108},{"date":"2018-12-03","close":105.385},{"date":"2018-12-04","close":102.9528},{"date":"2018-12-06","close":102.4425},{"date":"2018-12-07","close":100.5971},{"date":"2018-12-10","close":100.2059},{"date":"2018-12-11","close":100.0188},{"date":"2018-12-12","close":100.3335},{"date":"2018-12-13","close":100.2399},{"date":"2018-12-14","close":98.7772},{"date":"2018-12-17","close":96.9065},{"date":"2018-12-18","close":96.4183},{"date":"2018-12-19","close":95.2192},{"date":"2018-12-20","close":93.7974},{"date":"2018-12-21","close":92.3584},{"date":"2018-12-24","close":89.7546},{"date":"2018-12-26","close":93.5062},{"date":"2018-12-27","close":94.3541},{"date":"2018-12-28","close":94.2856},{"date":"2018-12-31","close":95.1164},{"date":"2019-01-02","close":95.0993},{"date":"2019-01-03","close":93.549},{"date":"2019-01-04","close":96.2384},{"date":"2019-01-07","close":96.7781},{"date":"2019-01-08","close":97.5661},{"date":"2019-01-09","close":97.9772},{"date":"2019-01-10","close":98.3883},{"date":"2019-01-11","close":98.5767},{"date":"2019-01-14","close":98.157},{"date":"2019-01-15","close":98.8937},{"date":"2019-01-16","close":99.2705},{"date":"2019-01-17","close":100.0414},{"date":"2019-01-18","close":101.369},{"date":"2019-01-22","close":100.187},{"date":"2019-01-23","close":100.3754},{"date":"2019-01-24","close":100.4782},{"date":"2019-01-25","close":101.0093},{"date":"2019-01-28","close":100.6495},{"date":"2019-01-29","close":100.8551},{"date":"2019-01-30","close":101.7544},{"date":"2019-01-31","close":102.3797},{"date":"2019-02-01","close":102.7309},{"date":"2019-02-04","close":103.082},{"date":"2019-02-05","close":103.2362},{"date":"2019-02-06","close":103.2105},{"date":"2019-02-07","close":102.4054},{"date":"2019-02-08","close":102.4225},{"date":"2019-02-11","close":102.5938},{"date":"2019-02-12","close":103.7929},{"date":"2019-02-13","close":104.1356},{"date":"2019-02-14","close":103.8443},{"date":"2019-02-15","close":105.2747},{"date":"2019-02-19","close":105.5659},{"date":"2019-02-20","close":105.8914},{"date":"2019-02-21","close":105.5659},{"date":"2019-02-22","close":105.9685},{"date":"2019-02-25","close":106.1398},{"date":"2019-02-26","close":105.9342},{"date":"2019-02-27","close":105.9},{"date":"2019-02-28","close":105.6516},{"date":"2019-03-01","close":106.2426},{"date":"2019-03-04","close":105.8229},{"date":"2019-03-05","close":105.6088},{"date":"2019-03-06","close":104.8636},{"date":"2019-03-07","close":104.2298},{"date":"2019-03-08","close":103.9386},{"date":"2019-03-11","close":105.2319},{"date":"2019-03-12","close":105.5488},{"date":"2019-03-13","close":106.2254},{"date":"2019-03-14","close":106.1826},{"date":"2019-03-15","close":106.6708},{"date":"2019-03-18","close":107.082},{"date":"2019-03-19","close":106.825},{"date":"2019-03-20","close":106.0207},{"date":"2019-03-21","close":106.9507},{"date":"2019-03-22","close":105.0477},{"date":"2019-03-25","close":104.8668},{"date":"2019-03-26","close":105.9088},{"date":"2019-03-27","close":105.4438},{"date":"2019-03-28","close":105.7796},{"date":"2019-03-29","close":106.3393},{"date":"2019-04-01","close":107.5449},{"date":"2019-04-02","close":107.321},{"date":"2019-04-03","close":107.4416},{"date":"2019-04-04","close":107.8118},{"date":"2019-04-05","close":108.3027},{"date":"2019-04-08","close":108.3716},{"date":"2019-04-09","close":107.6741},{"date":"2019-04-10","close":108.0271},{"date":"2019-04-11","close":108.1563},{"date":"2019-04-12","close":108.9916},{"date":"2019-04-15","close":108.7419},{"date":"2019-04-16","close":108.9571},{"date":"2019-04-17","close":108.5783},{"date":"2019-04-18","close":108.6816},{"date":"2019-04-22","close":108.561},{"date":"2019-04-23","close":109.2671},{"date":"2019-04-24","close":109.0863},{"date":"2019-04-25","close":108.871},{"date":"2019-04-26","close":109.3188},{"date":"2019-04-29","close":109.4738},{"date":"2019-04-30","close":110.0077},{"date":"2019-05-01","close":109.181},{"date":"2019-05-02","close":108.9658},{"date":"2019-05-03","close":109.8441},{"date":"2019-05-06","close":109.4135},{"date":"2019-05-07","close":107.8118},{"date":"2019-05-08","close":107.5019},{"date":"2019-05-09","close":107.321},{"date":"2019-05-10","close":107.9152},{"date":"2019-05-13","close":105.7538},{"date":"2019-05-14","close":106.5805},{"date":"2019-05-15","close":106.7096},{"date":"2019-05-16","close":107.5621},{"date":"2019-05-17","close":107.0283},{"date":"2019-05-20","close":106.658},{"date":"2019-05-21","close":107.5535},{"date":"2019-05-22","close":107.1058},{"date":"2019-05-23","close":105.926},{"date":"2019-05-24","close":106.2274},{"date":"2019-05-28","close":104.9013},{"date":"2019-05-29","close":104.2813},{"date":"2019-05-30","close":104.2727},{"date":"2019-05-31","close":102.9638},{"date":"2019-06-03","close":103.8766},{"date":"2019-06-04","close":105.8657},{"date":"2019-06-05","close":106.4341},{"date":"2019-06-06","close":107.0885},{"date":"2019-06-07","close":107.5966},{"date":"2019-06-10","close":107.941},{"date":"2019-06-11","close":107.9238},{"date":"2019-06-12","close":107.7344},{"date":"2019-06-13","close":108.251},{"date":"2019-06-14","close":108.1477},{"date":"2019-06-17","close":107.9693},{"date":"2019-06-18","close":108.9219},{"date":"2019-06-19","close":109.2076},{"date":"2019-06-20","close":110.1515},{"date":"2019-06-21","close":110.3074},{"date":"2019-06-24","close":109.8225},{"date":"2019-06-25","close":109.3289},{"date":"2019-06-26","close":108.9392},{"date":"2019-06-27","close":109.4155},{"date":"2019-06-28","close":110.1689},{"date":"2019-07-01","close":111.0435},{"date":"2019-07-02","close":111.0435},{"date":"2019-07-03","close":111.9095},{"date":"2019-07-05","close":111.8489},{"date":"2019-07-08","close":111.3639},{"date":"2019-07-09","close":111.3379},{"date":"2019-07-10","close":111.5544},{"date":"2019-07-11","close":111.7536},{"date":"2019-07-12","close":112.2992},{"date":"2019-07-15","close":112.1433},{"date":"2019-07-16","close":111.8662},{"date":"2019-07-17","close":110.9396},{"date":"2019-07-18","close":111.5371},{"date":"2019-07-19","close":111.0522},{"date":"2019-07-22","close":111.0262},{"date":"2019-07-23","close":111.9095},{"date":"2019-07-24","close":112.507},{"date":"2019-07-25","close":112.048},{"date":"2019-07-26","close":112.6109},{"date":"2019-07-29","close":112.4897},{"date":"2019-07-30","close":112.4377},{"date":"2019-07-31","close":111.2254},{"date":"2019-08-01","close":109.8831},{"date":"2019-08-02","close":109.2423},{"date":"2019-08-05","close":106.272},{"date":"2019-08-06","close":107.4151},{"date":"2019-08-07","close":107.2419},{"date":"2019-08-08","close":109.0345},{"date":"2019-08-09","close":108.2637},{"date":"2019-08-12","close":106.8435},{"date":"2019-08-13","close":108.0126},{"date":"2019-08-14","close":105.025},{"date":"2019-08-15","close":105.2242},{"date":"2019-08-16","close":106.8609},{"date":"2019-08-19","close":107.978},{"date":"2019-08-20","close":107.0081},{"date":"2019-08-21","close":107.6662},{"date":"2019-08-22","close":107.7615},{"date":"2019-08-23","close":105.1636},{"date":"2019-08-26","close":106.0728},{"date":"2019-08-27","close":105.4667},{"date":"2019-08-28","close":106.4192},{"date":"2019-08-29","close":107.6489},{"date":"2019-08-30","close":107.8827},{"date":"2019-09-03","close":107.5363},{"date":"2019-09-04","close":108.6794},{"date":"2019-09-05","close":109.8918},{"date":"2019-09-06","close":110.1342},{"date":"2019-09-09","close":111.0781},{"date":"2019-09-10","close":111.6497},{"date":"2019-09-11","close":112.5157},{"date":"2019-09-12","close":112.7321},{"date":"2019-09-13","close":112.7928},{"date":"2019-09-16","close":112.6802},{"date":"2019-09-17","close":112.6109},{"date":"2019-09-18","close":112.6196},{"date":"2019-09-19","close":112.4637},{"date":"2019-09-20","close":112.1606},{"date":"2019-09-23","close":112.2645},{"date":"2019-09-24","close":111.4828},{"date":"2019-09-25","close":112.0144},{"date":"2019-09-26","close":111.6658},{"date":"2019-09-27","close":111.5264},{"date":"2019-09-30","close":111.7791},{"date":"2019-10-01","close":110.1407},{"date":"2019-10-02","close":108.2844},{"date":"2019-10-03","close":108.877},{"date":"2019-10-04","close":110.2278},{"date":"2019-10-07","close":109.7136},{"date":"2019-10-08","close":107.9358},{"date":"2019-10-09","close":108.7637},{"date":"2019-10-10","close":109.5219},{"date":"2019-10-11","close":110.7594},{"date":"2019-10-14","close":110.5416},{"date":"2019-10-15","close":111.3956},{"date":"2019-10-16","close":111.3259},{"date":"2019-10-17","close":111.6745},{"date":"2019-10-18","close":111.5438},{"date":"2019-10-21","close":112.3804},{"date":"2019-10-22","close":112.6506},{"date":"2019-10-23","close":112.9208},{"date":"2019-10-24","close":112.6855},{"date":"2019-10-25","close":113.1909},{"date":"2019-10-28","close":113.5134},{"date":"2019-10-29","close":113.7749},{"date":"2019-10-30","close":113.8446},{"date":"2019-10-31","close":113.3565},{"date":"2019-11-01","close":114.6289},{"date":"2019-11-04","close":115.3261},{"date":"2019-11-05","close":115.3959},{"date":"2019-11-06","close":115.3959},{"date":"2019-11-07","close":115.8229},{"date":"2019-11-08","close":116.0146},{"date":"2019-11-11","close":115.6486},{"date":"2019-11-12","close":115.6399},{"date":"2019-11-13","close":115.6486},{"date":"2019-11-14","close":115.6747},{"date":"2019-11-15","close":116.4417},{"date":"2019-11-18","close":116.3632},{"date":"2019-11-19","close":116.1366},{"date":"2019-11-20","close":115.8055},{"date":"2019-11-21","close":115.788},{"date":"2019-11-22","close":116.1366},{"date":"2019-11-25","close":116.8077},{"date":"2019-11-26","close":116.8774},{"date":"2019-11-27","close":117.3131},{"date":"2019-11-29","close":116.8513},{"date":"2019-12-02","close":116.1889},{"date":"2019-12-03","close":115.2303},{"date":"2019-12-04","close":116.1018},{"date":"2019-12-05","close":116.3371},{"date":"2019-12-06","close":117.3654},{"date":"2019-12-09","close":117.0517},{"date":"2019-12-10","close":116.9733},{"date":"2019-12-11","close":117.104},{"date":"2019-12-12","close":118.4287},{"date":"2019-12-13","close":118.0627},{"date":"2019-12-16","close":118.8476},{"date":"2019-12-17","close":118.953},{"date":"2019-12-18","close":118.8915},{"date":"2019-12-19","close":119.1464},{"date":"2019-12-20","close":119.8232},{"date":"2019-12-23","close":119.7793},{"date":"2019-12-24","close":119.832},{"date":"2019-12-26","close":120.1309},{"date":"2019-12-27","close":120.1133},{"date":"2019-12-30","close":119.6299},{"date":"2019-12-31","close":119.9639},{"date":"2020-01-02","close":120.4473},{"date":"2020-01-03","close":119.6386},{"date":"2020-01-06","close":119.7441},{"date":"2020-01-07","close":119.3838},{"date":"2020-01-08","close":119.6386},{"date":"2020-01-09","close":120.1661},{"date":"2020-01-10","close":119.709},{"date":"2020-01-13","close":120.3858},{"date":"2020-01-14","close":120.5792},{"date":"2020-01-15","close":120.6055},{"date":"2020-01-16","close":121.4846},{"date":"2020-01-17","close":121.7131},{"date":"2020-01-21","close":121.2033},{"date":"2020-01-22","close":121.2472},{"date":"2020-01-23","close":121.2911},{"date":"2020-01-24","close":120.21},{"date":"2020-01-27","close":118.5224},{"date":"2020-01-28","close":119.4717},{"date":"2020-01-29","close":118.9618},{"date":"2020-01-30","close":119.5068},{"date":"2020-01-31","close":117.3972},{"date":"2020-02-03","close":117.9246},{"date":"2020-02-04","close":119.2256},{"date":"2020-02-05","close":121.0802},{"date":"2020-02-06","close":121.0978},{"date":"2020-02-07","close":120.3506},{"date":"2020-02-10","close":120.7638},{"date":"2020-02-11","close":121.2911},{"date":"2020-02-12","close":121.7307},{"date":"2020-02-13","close":121.757},{"date":"2020-02-14","close":121.7218},{"date":"2020-02-18","close":121.1241},{"date":"2020-02-19","close":121.4757},{"date":"2020-02-20","close":121.5021},{"date":"2020-02-21","close":120.9132},{"date":"2020-02-24","close":117.4061},{"date":"2020-02-25","close":113.7407},{"date":"2020-02-26","close":112.5189},{"date":"2020-02-27","close":107.7548},{"date":"2020-02-28","close":106.4891},{"date":"2020-03-02","close":110.4708},{"date":"2020-03-03","close":107.6317},{"date":"2020-03-04","close":111.9299},{"date":"2020-03-05","close":108.08},{"date":"2020-03-06","close":105.9968},{"date":"2020-03-09","close":96.5741},{"date":"2020-03-10","close":100.9075},{"date":"2020-03-11","close":95.4929},{"date":"2020-03-12","close":85.9208},{"date":"2020-03-13","close":93.4098},{"date":"2020-03-16","close":82.4839},{"date":"2020-03-17","close":87.8545},{"date":"2020-03-18","close":81.8247},{"date":"2020-03-19","close":81.6841},{"date":"2020-03-20","close":78.3615},{"date":"2020-03-23","close":74.8631},{"date":"2020-03-24","close":82.5631},{"date":"2020-03-25","close":84.4982},{"date":"2020-03-26","close":89.6398},{"date":"2020-03-27","close":87.0779},{"date":"2020-03-30","close":89.5511},{"date":"2020-03-31","close":87.92},{"date":"2020-04-01","close":83.7891},{"date":"2020-04-02","close":85.8191},{"date":"2020-04-03","close":84.4362},{"date":"2020-04-06","close":89.817},{"date":"2020-04-07","close":90.4021},{"date":"2020-04-08","close":94.081},{"date":"2020-04-09","close":96.5276},{"date":"2020-04-13","close":94.4976},{"date":"2020-04-14","close":96.3503},{"date":"2020-04-15","close":93.2566},{"date":"2020-04-16","close":92.8931},{"date":"2020-04-17","close":96.5542},{"date":"2020-04-20","close":94.5508},{"date":"2020-04-21","close":92.1662},{"date":"2020-04-22","close":93.6377},{"date":"2020-04-23","close":93.6377},{"date":"2020-04-24","close":94.7458},{"date":"2020-04-27","close":96.9531},{"date":"2020-04-28","close":97.7421},{"date":"2020-04-29","close":100.0026},{"date":"2020-04-30","close":97.751},{"date":"2020-05-01","close":94.8611},{"date":"2020-05-04","close":94.7458},{"date":"2020-05-05","close":95.1625},{"date":"2020-05-06","close":93.6643},{"date":"2020-05-07","close":94.8876},{"date":"2020-05-08","close":97.1481},{"date":"2020-05-11","close":96.2262},{"date":"2020-05-12","close":94.0544},{"date":"2020-05-13","close":91.7939},{"date":"2020-05-14","close":93.1147},{"date":"2020-05-15","close":93.0704},{"date":"2020-05-18","close":97.2989},{"date":"2020-05-19","close":95.7121},{"date":"2020-05-20","close":97.4496},{"date":"2020-05-21","close":96.9088},{"date":"2020-05-22","close":96.8645},{"date":"2020-05-26","close":99.5593},{"date":"2020-05-27","close":101.8464},{"date":"2020-05-28","close":101.2879},{"date":"2020-05-29","close":101.1639},{"date":"2020-06-01","close":101.7046},{"date":"2020-06-02","close":102.7418},{"date":"2020-06-03","close":105.0909},{"date":"2020-06-04","close":105.6937},{"date":"2020-06-05","close":108.8318},{"date":"2020-06-08","close":110.9327},{"date":"2020-06-09","close":108.752},{"date":"2020-06-10","close":106.3497},{"date":"2020-06-11","close":99.4441},{"date":"2020-06-12","close":101.1993},{"date":"2020-06-15","close":102.0966},{"date":"2020-06-16","close":103.809},{"date":"2020-06-17","close":102.7387},{"date":"2020-06-18","close":102.6406},{"date":"2020-06-19","close":101.7666},{"date":"2020-06-22","close":101.6952},{"date":"2020-06-23","close":101.7666},{"date":"2020-06-24","close":98.7698},{"date":"2020-06-25","close":99.8222},{"date":"2020-06-26","close":97.5389},{"date":"2020-06-29","close":99.3406},{"date":"2020-06-30","close":100.4466},{"date":"2020-07-01","close":100.3217},{"date":"2020-07-02","close":100.83},{"date":"2020-07-06","close":101.8647},{"date":"2020-07-07","close":100.4466},{"date":"2020-07-08","close":100.7498},{"date":"2020-07-09","close":99.2424},{"date":"2020-07-10","close":101.0709},{"date":"2020-07-13","close":100.9549},{"date":"2020-07-14","close":102.4623},{"date":"2020-07-15","close":104.2372},{"date":"2020-07-16","close":104.1479},{"date":"2020-07-17","close":104.5671},{"date":"2020-07-20","close":103.8893},{"date":"2020-07-21","close":105.1558},{"date":"2020-07-22","close":105.7534},{"date":"2020-07-23","close":105.6374},{"date":"2020-07-24","close":104.6742},{"date":"2020-07-27","close":104.8169},{"date":"2020-07-28","close":104.478},{"date":"2020-07-29","close":105.8783},{"date":"2020-07-30","close":104.8079},{"date":"2020-07-31","close":104.469},{"date":"2020-08-03","close":104.8079},{"date":"2020-08-04","close":105.2896},{"date":"2020-08-05","close":106.0745},{"date":"2020-08-06","close":106.2439},{"date":"2020-08-07","close":107.3766},{"date":"2020-08-10","close":108.3578},{"date":"2020-08-11","close":108.2507},{"date":"2020-08-12","close":108.9464},{"date":"2020-08-13","close":108.2596},{"date":"2020-08-14","close":108.3399},{"date":"2020-08-17","close":108.1259},{"date":"2020-08-18","close":107.7424},{"date":"2020-08-19","close":107.2429},{"date":"2020-08-20","close":106.7612},{"date":"2020-08-21","close":106.8326},{"date":"2020-08-24","close":108.4291},{"date":"2020-08-25","close":108.3488},{"date":"2020-08-26","close":108.1348},{"date":"2020-08-27","close":108.9018},{"date":"2020-08-28","close":109.651},{"date":"2020-08-31","close":108.7324},{"date":"2020-09-01","close":109.0802},{"date":"2020-09-02","close":110.8284},{"date":"2020-09-03","close":108.5362},{"date":"2020-09-04","close":108.3845},{"date":"2020-09-08","close":106.3777},{"date":"2020-09-09","close":107.671},{"date":"2020-09-10","close":106.0834},{"date":"2020-09-11","close":106.681},{"date":"2020-09-14","close":108.1883},{"date":"2020-09-15","close":108.108},{"date":"2020-09-16","close":108.7948},{"date":"2020-09-17","close":108.3221},{"date":"2020-09-18","close":107.2964},{"date":"2020-09-21","close":104.8437},{"date":"2020-09-22","close":105.1291},{"date":"2020-09-23","close":102.9933},{"date":"2020-09-24","close":103.1727},{"date":"2020-09-25","close":104.3573},{"date":"2020-09-28","close":106.0534},{"date":"2020-09-29","close":105.2367},{"date":"2020-09-30","close":106.0085},{"date":"2020-10-01","close":106.2687},{"date":"2020-10-02","close":106.5738},{"date":"2020-10-05","close":108.2968},{"date":"2020-10-06","close":107.3097},{"date":"2020-10-07","close":109.0147},{"date":"2020-10-08","close":110.4416},{"date":"2020-10-09","close":110.63},{"date":"2020-10-12","close":111.5005},{"date":"2020-10-13","close":110.3877},{"date":"2020-10-14","close":109.9301},{"date":"2020-10-15","close":110.2801},{"date":"2020-10-16","close":110.5583},{"date":"2020-10-19","close":108.9789},{"date":"2020-10-20","close":109.5083},{"date":"2020-10-21","close":109.0596},{"date":"2020-10-22","close":110.5583},{"date":"2020-10-23","close":110.7108},{"date":"2020-10-26","close":108.4315},{"date":"2020-10-27","close":107.0674},{"date":"2020-10-28","close":103.9535},{"date":"2020-10-29","close":104.7522},{"date":"2020-10-30","close":104.7522},{"date":"2020-11-02","close":106.7085},{"date":"2020-11-03","close":108.7097},{"date":"2020-11-04","close":108.6827},{"date":"2020-11-05","close":110.5672},{"date":"2020-11-06","close":110.4057},{"date":"2020-11-09","close":114.9824},{"date":"2020-11-10","close":116.3015},{"date":"2020-11-11","close":115.9516},{"date":"2020-11-12","close":114.444},{"date":"2020-11-13","close":116.6785},{"date":"2020-11-16","close":118.8681},{"date":"2020-11-17","close":118.3655},{"date":"2020-11-18","close":116.9925},{"date":"2020-11-19","close":117.3246},{"date":"2020-11-20","close":116.822},{"date":"2020-11-23","close":118.4194},{"date":"2020-11-24","close":120.95},{"date":"2020-11-25","close":120.1782},{"date":"2020-11-27","close":120.0885},{"date":"2020-11-30","close":118.8142},{"date":"2020-12-01","close":119.918},{"date":"2020-12-02","close":120.5372},{"date":"2020-12-03","close":120.7885},{"date":"2020-12-04","close":122.332},{"date":"2020-12-07","close":121.65},{"date":"2020-12-08","close":122.0718},{"date":"2020-12-09","close":121.8384},{"date":"2020-12-10","close":121.7038},{"date":"2020-12-11","close":121.4615},{"date":"2020-12-14","close":120.2411},{"date":"2020-12-15","close":122.0618},{"date":"2020-12-16","close":121.7373},{"date":"2020-12-17","close":122.3412},{"date":"2020-12-18","close":121.8004},{"date":"2020-12-21","close":121.1875},{"date":"2020-12-22","close":120.5025},{"date":"2020-12-23","close":121.4128},{"date":"2020-12-24","close":121.7554},{"date":"2020-12-28","close":122.0528},{"date":"2020-12-29","close":121.7103},{"date":"2020-12-30","close":122.2962},{"date":"2020-12-31","close":123.2426},{"date":"2021-01-04","close":121.5841},{"date":"2021-01-05","close":122.6297},{"date":"2021-01-06","close":125.7033},{"date":"2021-01-07","close":126.8029},{"date":"2021-01-08","close":126.8841},{"date":"2021-01-11","close":126.9833},{"date":"2021-01-12","close":127.5962},{"date":"2021-01-13","close":127.479},{"date":"2021-01-14","close":127.9567},{"date":"2021-01-15","close":126.7399},{"date":"2021-01-19","close":127.2987},{"date":"2021-01-20","close":127.8936},{"date":"2021-01-21","close":127.1185},{"date":"2021-01-22","close":126.4334},{"date":"2021-01-25","close":126.3073},{"date":"2021-01-26","close":125.7304},{"date":"2021-01-27","close":122.4584},{"date":"2021-01-28","close":124.2161},{"date":"2021-01-29","close":122.0798},{"date":"2021-02-01","close":123.3688},{"date":"2021-02-02","close":125.1264},{"date":"2021-02-03","close":125.6402},{"date":"2021-02-04","close":127.2536},{"date":"2021-02-05","close":127.9296},{"date":"2021-02-08","close":129.3358},{"date":"2021-02-09","close":129.3628},{"date":"2021-02-10","close":129.5521},{"date":"2021-02-11","close":129.6423},{"date":"2021-02-12","close":130.3994},{"date":"2021-02-16","close":130.6157},{"date":"2021-02-17","close":130.7329},{"date":"2021-02-18","close":130.0118},{"date":"2021-02-19","close":130.6968},{"date":"2021-02-22","close":131.2106},{"date":"2021-02-23","close":131.6432},{"date":"2021-02-24","close":133.5361},{"date":"2021-02-25","close":130.9492},{"date":"2021-02-26","close":129.3989},{"date":"2021-03-01","close":132.3463},{"date":"2021-03-02","close":131.8686},{"date":"2021-03-03","close":131.5531},{"date":"2021-03-04","close":130.0388},{"date":"2021-03-05","close":132.9142},{"date":"2021-03-08","close":134.0138},{"date":"2021-03-09","close":133.9327},{"date":"2021-03-10","close":135.6903},{"date":"2021-03-11","close":136.114},{"date":"2021-03-12","close":137.2767},{"date":"2021-03-15","close":137.9077},{"date":"2021-03-16","close":136.9613},{"date":"2021-03-17","close":137.6643},{"date":"2021-03-18","close":136.6007},{"date":"2021-03-19","close":136.0689},{"date":"2021-03-22","close":136.0509},{"date":"2021-03-23","close":134.122},{"date":"2021-03-24","close":134.131},{"date":"2021-03-25","close":135.7728},{"date":"2021-03-26","close":138.0265},{"date":"2021-03-29","close":137.4292},{"date":"2021-03-30","close":137.6826},{"date":"2021-03-31","close":137.1667},{"date":"2021-04-01","close":138.3524},{"date":"2021-04-05","close":139.5742},{"date":"2021-04-06","close":139.6738},{"date":"2021-04-07","close":139.3932},{"date":"2021-04-08","close":139.4566},{"date":"2021-04-09","close":140.1354},{"date":"2021-04-12","close":140.244},{"date":"2021-04-13","close":139.8367},{"date":"2021-04-14","close":140.3436},{"date":"2021-04-15","close":141.0948},{"date":"2021-04-16","close":141.7917},{"date":"2021-04-19","close":141.312},{"date":"2021-04-20","close":140.0177},{"date":"2021-04-21","close":141.5835},{"date":"2021-04-22","close":140.5699},{"date":"2021-04-23","close":141.9456},{"date":"2021-04-26","close":142.018},{"date":"2021-04-27","close":142.2714},{"date":"2021-04-28","close":142.5067},{"date":"2021-04-29","close":143.7015},{"date":"2021-04-30","close":142.5972},{"date":"2021-05-03","close":143.5114},{"date":"2021-05-04","close":143.6381},{"date":"2021-05-05","close":144.1358},{"date":"2021-05-06","close":145.3216},{"date":"2021-05-07","close":146.4258},{"date":"2021-05-10","close":146.2629},{"date":"2021-05-11","close":144.3893},{"date":"2021-05-12","close":141.6016},{"date":"2021-05-13","close":143.5928},{"date":"2021-05-14","close":145.4845},{"date":"2021-05-17","close":145.3396},{"date":"2021-05-18","close":144.0092},{"date":"2021-05-19","close":143.1675},{"date":"2021-05-20","close":143.9368},{"date":"2021-05-21","close":144.4617},{"date":"2021-05-24","close":145.2944},{"date":"2021-05-25","close":144.4888},{"date":"2021-05-26","close":144.9052},{"date":"2021-05-27","close":145.6836},{"date":"2021-05-28","close":145.8374},{"date":"2021-06-01","close":146.3353},{"date":"2021-06-02","close":146.471},{"date":"2021-06-03","close":146.3353},{"date":"2021-06-04","close":146.987},{"date":"2021-06-07","close":146.5073},{"date":"2021-06-08","close":146.5434},{"date":"2021-06-09","close":145.9189},{"date":"2021-06-10","close":145.8235},{"date":"2021-06-11","close":146.2142},{"date":"2021-06-14","close":145.4602},{"date":"2021-06-15","close":145.5965},{"date":"2021-06-16","close":144.6517},{"date":"2021-06-17","close":142.8441},{"date":"2021-06-18","close":140.1643},{"date":"2021-06-21","close":142.9076},{"date":"2021-06-22","close":143.0802},{"date":"2021-06-23","close":142.8531},{"date":"2021-06-24","close":143.8342},{"date":"2021-06-25","close":144.7062},{"date":"2021-06-28","close":144.0795},{"date":"2021-06-29","close":143.6162},{"date":"2021-06-30","close":144.0885},{"date":"2021-07-01","close":145.0877},{"date":"2021-07-02","close":145.3966},{"date":"2021-07-06","close":144.0613},{"date":"2021-07-07","close":144.3974},{"date":"2021-07-08","close":142.9258},{"date":"2021-07-09","close":145.0423},{"date":"2021-07-12","close":145.6146},{"date":"2021-07-13","close":144.5154},{"date":"2021-07-14","close":144.252},{"date":"2021-07-15","close":144.1067},{"date":"2021-07-16","close":143.0439},{"date":"2021-07-19","close":140.455},{"date":"2021-07-20","close":142.735},{"date":"2021-07-21","close":144.0431},{"date":"2021-07-22","close":143.598},{"date":"2021-07-23","close":144.3974},{"date":"2021-07-26","close":144.9152},{"date":"2021-07-27","close":144.9333},{"date":"2021-07-28","close":144.8153},{"date":"2021-07-29","close":145.76},{"date":"2021-07-30","close":145.3148},{"date":"2021-08-02","close":144.9515},{"date":"2021-08-03","close":146.1597},{"date":"2021-08-04","close":144.7335},{"date":"2021-08-05","close":145.5874},{"date":"2021-08-06","close":146.5594},{"date":"2021-08-09","close":146.2868},{"date":"2021-08-10","close":147.1498},{"date":"2021-08-11","close":148.0672},{"date":"2021-08-12","close":148.2307},{"date":"2021-08-13","close":148.2399},{"date":"2021-08-16","close":148.2671},{"date":"2021-08-17","close":147.5404},{"date":"2021-08-18","close":145.9144},{"date":"2021-08-19","close":145.4602},{"date":"2021-08-20","close":146.3322},{"date":"2021-08-23","close":147.2315},{"date":"2021-08-24","close":147.6948},{"date":"2021-08-25","close":148.2399},{"date":"2021-08-26","close":147.3406},{"date":"2021-08-27","close":148.6123},{"date":"2021-08-30","close":148.2217},{"date":"2021-08-31","close":148.149},{"date":"2021-09-01","close":148.1127},{"date":"2021-09-02","close":149.0393},{"date":"2021-09-03","close":148.5124},{"date":"2021-09-07","close":147.277},{"date":"2021-09-08","close":147.1952},{"date":"2021-09-09","close":146.5684},{"date":"2021-09-10","close":145.4511},{"date":"2021-09-13","close":146.3322},{"date":"2021-09-14","close":144.9697},{"date":"2021-09-15","close":146.3141},{"date":"2021-09-16","close":145.7872},{"date":"2021-09-17","close":144.9333},{"date":"2021-09-20","close":142.7532},{"date":"2021-09-21","close":142.3444},{"date":"2021-09-22","close":143.7615},{"date":"2021-09-23","close":145.7781},{"date":"2021-09-24","close":145.9635},{"date":"2021-09-27","close":146.4747},{"date":"2021-09-28","close":144.6579},{"date":"2021-09-29","close":145.1235},{"date":"2021-09-30","close":142.8957},{"date":"2021-10-01","close":144.7583},{"date":"2021-10-04","close":144.0827},{"date":"2021-10-05","close":145.1052},{"date":"2021-10-06","close":145.4704},{"date":"2021-10-07","close":146.6391},{"date":"2021-10-08","close":146.5934},{"date":"2021-10-11","close":145.4065},{"date":"2021-10-12","close":145.1965},{"date":"2021-10-13","close":145.3427},{"date":"2021-10-14","close":147.6434},{"date":"2021-10-15","close":148.5564},{"date":"2021-10-18","close":148.1456},{"date":"2021-10-19","close":149.3051},{"date":"2021-10-20","close":150.6837},{"date":"2021-10-21","close":150.5103},{"date":"2021-10-22","close":150.839},{"date":"2021-10-25","close":151.122},{"date":"2021-10-26","close":151.0855},{"date":"2021-10-27","close":149.0129},{"date":"2021-10-28","close":150.3733},{"date":"2021-10-29","close":150.2272},{"date":"2021-11-01","close":150.9942},{"date":"2021-11-02","close":151.4233},{"date":"2021-11-03","close":152.1811},{"date":"2021-11-04","close":151.542},{"date":"2021-11-05","close":152.2724},{"date":"2021-11-08","close":152.6011},{"date":"2021-11-09","close":152.455},{"date":"2021-11-10","close":151.9894},{"date":"2021-11-11","close":151.9894},{"date":"2021-11-12","close":152.4459},{"date":"2021-11-15","close":152.5646},{"date":"2021-11-16","close":152.3181},{"date":"2021-11-17","close":151.6059},{"date":"2021-11-18","close":150.9576},{"date":"2021-11-19","close":149.6247},{"date":"2021-11-22","close":150.2729},{"date":"2021-11-23","close":151.2772},{"date":"2021-11-24","close":151.2133},{"date":"2021-11-26","close":147.826},{"date":"2021-11-29","close":148.4104},{"date":"2021-11-30","close":144.8678},{"date":"2021-12-01","close":143.4527},{"date":"2021-12-02","close":146.5569},{"date":"2021-12-03","close":146.2009},{"date":"2021-12-06","close":148.2278},{"date":"2021-12-07","close":150.0811},{"date":"2021-12-08","close":150.1907},{"date":"2021-12-09","close":149.6429},{"date":"2021-12-10","close":150.346},{"date":"2021-12-13","close":149.6912},{"date":"2021-12-14","close":149.4161},{"date":"2021-12-15","close":150.7366},{"date":"2021-12-16","close":151.3876},{"date":"2021-12-17","close":149.517},{"date":"2021-12-20","close":147.9031},{"date":"2021-12-21","close":150.113},{"date":"2021-12-22","close":151.0392},{"date":"2021-12-23","close":151.8828},{"date":"2021-12-27","close":153.5243},{"date":"2021-12-28","close":153.781},{"date":"2021-12-29","close":154.1295},{"date":"2021-12-30","close":154.0286},{"date":"2021-12-31","close":153.992},{"date":"2022-01-03","close":154.5329},{"date":"2022-01-04","close":155.8901},{"date":"2022-01-05","close":154.5238},{"date":"2022-01-06","close":154.8264},{"date":"2022-01-07","close":155.2115},{"date":"2022-01-10","close":154.9731},{"date":"2022-01-11","close":156.2294},{"date":"2022-01-12","close":156.3578},{"date":"2022-01-13","close":155.7159},{"date":"2022-01-14","close":155.4592},{"date":"2022-01-18","close":153.1941},{"date":"2022-01-19","close":151.8461},{"date":"2022-01-20","close":150.4064},{"date":"2022-01-21","close":148.3065},{"date":"2022-01-24","close":148.5541},{"date":"2022-01-25","close":147.9581},{"date":"2022-01-26","close":146.9493},{"date":"2022-01-27","close":146.5184},{"date":"2022-01-28","close":148.6733},{"date":"2022-01-31","close":150.3422},{"date":"2022-02-01","close":151.4335},{"date":"2022-02-02","close":152.6531},{"date":"2022-02-03","close":151.0209},{"date":"2022-02-04","close":151.0667},{"date":"2022-02-07","close":151.2134},{"date":"2022-02-08","close":152.2405},{"date":"2022-02-09","close":153.9552},{"date":"2022-02-10","close":151.892},{"date":"2022-02-11","close":150.2414},{"date":"2022-02-14","close":149.1043},{"date":"2022-02-15","close":150.8191},{"date":"2022-02-16","close":151.085},{"date":"2022-02-17","close":148.7467},{"date":"2022-02-18","close":148.0956},{"date":"2022-02-22","close":146.8485},{"date":"2022-02-23","close":145.0328},{"date":"2022-02-24","close":145.2162},{"date":"2022-02-25","close":149.3336},{"date":"2022-02-28","close":148.5358},{"date":"2022-03-01","close":146.2433},{"date":"2022-03-02","close":149.1226},{"date":"2022-03-03","close":149.2327},{"date":"2022-03-04","close":148.6825},{"date":"2022-03-07","close":145.2804},{"date":"2022-03-08","close":144.1066},{"date":"2022-03-09","close":146.6834},{"date":"2022-03-10","close":146.5275},{"date":"2022-03-11","close":145.363},{"date":"2022-03-14","close":145.2071},{"date":"2022-03-15","close":147.0319},{"date":"2022-03-16","close":149.3703},{"date":"2022-03-17","close":151.1401},{"date":"2022-03-18","close":151.6719},{"date":"2022-03-21","close":151.9745},{"date":"2022-03-22","close":152.9374},{"date":"2022-03-23","close":151.1767},{"date":"2022-03-24","close":152.6981},{"date":"2022-03-25","close":154.1532},{"date":"2022-03-28","close":154.0518},{"date":"2022-03-29","close":155.5345},{"date":"2022-03-30","close":155.1293},{"date":"2022-03-31","close":152.8546},{"date":"2022-04-01","close":153.4624},{"date":"2022-04-04","close":153.223},{"date":"2022-04-05","close":152.1639},{"date":"2022-04-06","close":152.2653},{"date":"2022-04-07","close":152.9375},{"date":"2022-04-08","close":153.7664},{"date":"2022-04-11","close":152.3113},{"date":"2022-04-12","close":151.8324},{"date":"2022-04-13","close":153.002},{"date":"2022-04-14","close":152.1639},{"date":"2022-04-18","close":151.9982},{"date":"2022-04-19","close":153.9966},{"date":"2022-04-20","close":155.0925},{"date":"2022-04-21","close":153.0941},{"date":"2022-04-22","close":149.1065},{"date":"2022-04-25","close":149.1525},{"date":"2022-04-26","close":146.1227},{"date":"2022-04-27","close":146.2148},{"date":"2022-04-28","close":148.5171},{"date":"2022-04-29","close":144.0598},{"date":"2022-05-02","close":144.1243},{"date":"2022-05-03","close":145.3676},{"date":"2022-05-04","close":149.1894},{"date":"2022-05-05","close":145.5149},{"date":"2022-05-06","close":145.1005},{"date":"2022-05-09","close":141.0484},{"date":"2022-05-10","close":140.6064},{"date":"2022-05-11","close":139.7407},{"date":"2022-05-12","close":139.9433},{"date":"2022-05-13","close":142.3838},{"date":"2022-05-16","close":142.4943},{"date":"2022-05-17","close":144.9531},{"date":"2022-05-18","close":140.2749},{"date":"2022-05-19","close":139.4276},{"date":"2022-05-20","close":139.796},{"date":"2022-05-23","close":142.2732},{"date":"2022-05-24","close":142.4206},{"date":"2022-05-25","close":143.406},{"date":"2022-05-26","close":145.5241},{"date":"2022-05-27","close":148.1671},{"date":"2022-05-31","close":146.9147},{"date":"2022-06-01","close":145.8096},{"date":"2022-06-02","close":147.5225},{"date":"2022-06-03","close":146.1227},{"date":"2022-06-06","close":146.4174},{"date":"2022-06-07","close":148.029},{"date":"2022-06-08","close":146.1227},{"date":"2022-06-09","close":142.8993},{"date":"2022-06-10","close":139.6444},{"date":"2022-06-13","close":134.6234},{"date":"2022-06-14","close":133.671},{"date":"2022-06-15","close":134.6882},{"date":"2022-06-16","close":130.8323},{"date":"2022-06-17","close":130.3699},{"date":"2022-06-21","close":133.3937},{"date":"2022-06-22","close":133.1717},{"date":"2022-06-23","close":133.7358},{"date":"2022-06-24","close":137.3327},{"date":"2022-06-27","close":137.3512},{"date":"2022-06-28","close":135.6036},{"date":"2022-06-29","close":134.9748},{"date":"2022-06-30","close":134.0501},{"date":"2022-07-01","close":135.7238},{"date":"2022-07-05","close":134.9286},{"date":"2022-07-06","close":134.8084},{"date":"2022-07-07","close":136.5745},{"date":"2022-07-08","close":136.2323},{"date":"2022-07-11","close":135.1228},{"date":"2022-07-12","close":134.42},{"date":"2022-07-13","close":133.5971},{"date":"2022-07-14","close":132.2378},{"date":"2022-07-15","close":135.0396},{"date":"2022-07-18","close":134.383},{"date":"2022-07-19","close":137.8876},{"date":"2022-07-20","close":138.3591},{"date":"2022-07-21","close":139.1266},{"date":"2022-07-22","close":138.2759},{"date":"2022-07-25","close":138.8862},{"date":"2022-07-26","close":137.9246},{"date":"2022-07-27","close":140.2547},{"date":"2022-07-28","close":141.6232},{"date":"2022-07-29","close":142.89},{"date":"2022-08-01","close":142.5294},{"date":"2022-08-02","close":141.4938},{"date":"2022-08-03","close":142.964},{"date":"2022-08-04","close":142.289},{"date":"2022-08-05","close":142.5757},{"date":"2022-08-08","close":142.8716},{"date":"2022-08-09","close":142.7328},{"date":"2022-08-10","close":145.3497},{"date":"2022-08-11","close":145.9969},{"date":"2022-08-12","close":148.1792},{"date":"2022-08-15","close":148.3918},{"date":"2022-08-16","close":149.0114},{"date":"2022-08-17","close":147.7168},{"date":"2022-08-18","close":148.096},{"date":"2022-08-19","close":146.4038},{"date":"2022-08-22","close":143.6483},{"date":"2022-08-23","close":143.3801},{"date":"2022-08-24","close":144.0182},{"date":"2022-08-25","close":145.9784},{"date":"2022-08-26","close":141.8082},{"date":"2022-08-29","close":141.2626},{"date":"2022-08-30","close":139.5982},{"date":"2022-08-31","close":138.6643},{"date":"2022-09-01","close":139.0064},{"date":"2022-09-02","close":137.8506},{"date":"2022-09-06","close":137.2865},{"date":"2022-09-07","close":139.6537},{"date":"2022-09-08","close":140.976},{"date":"2022-09-09","close":142.9455},{"date":"2022-09-12","close":144.2123},{"date":"2022-09-13","close":138.9047},{"date":"2022-09-14","close":139.1266},{"date":"2022-09-15","close":138.1927},{"date":"2022-09-16","close":136.8796},{"date":"2022-09-19","close":137.7581},{"date":"2022-09-20","close":135.7701},{"date":"2022-09-21","close":133.5138},{"date":"2022-09-22","close":132.3025},{"date":"2022-09-23","close":129.7597},{"date":"2022-09-26","close":127.7983},{"date":"2022-09-27","close":127.2677},{"date":"2022-09-28","close":130.1813},{"date":"2022-09-29","close":127.938},{"date":"2022-09-30","close":126.5882},{"date":"2022-10-03","close":130.0696},{"date":"2022-10-04","close":134.1841},{"date":"2022-10-05","close":133.7093},{"date":"2022-10-06","close":132.2013},{"date":"2022-10-07","close":129.2505},{"date":"2022-10-10","close":128.4499},{"date":"2022-10-11","close":127.9193},{"date":"2022-10-12","close":127.3236},{"date":"2022-10-13","close":130.8609},{"date":"2022-10-14","close":128.4499},{"date":"2022-10-17","close":131.2053},{"date":"2022-10-18","close":132.9553},{"date":"2022-10-19","close":131.7266},{"date":"2022-10-20","close":130.4885},{"date":"2022-10-21","close":133.3835},{"date":"2022-10-24","close":134.7519},{"date":"2022-10-25","close":136.8556},{"date":"2022-10-26","close":137.2932},{"date":"2022-10-27","close":137.1256},{"date":"2022-10-28","close":140.0671},{"date":"2022-10-31","close":139.3876},{"date":"2022-11-01","close":139.6855},{"date":"2022-11-02","close":137.0046},{"date":"2022-11-03","close":136.446},{"date":"2022-11-04","close":138.4753},{"date":"2022-11-07","close":139.6482},{"date":"2022-11-08","close":140.3277},{"date":"2022-11-09","close":137.7679},{"date":"2022-11-10","close":143.8185},{"date":"2022-11-11","close":144.8332},{"date":"2022-11-14","close":143.7161},{"date":"2022-11-15","close":144.768},{"date":"2022-11-16","close":143.6137},{"date":"2022-11-17","close":143.1111},{"date":"2022-11-18","close":144.0512},{"date":"2022-11-21","close":144.0419},{"date":"2022-11-22","close":145.9316},{"date":"2022-11-23","close":146.3877},{"date":"2022-11-25","close":146.8066},{"date":"2022-11-28","close":144.4515},{"date":"2022-11-29","close":144.9169},{"date":"2022-11-30","close":147.9981},{"date":"2022-12-01","close":147.9795},{"date":"2022-12-02","close":147.8678},{"date":"2022-12-05","close":145.0007},{"date":"2022-12-06","close":143.3158},{"date":"2022-12-07","close":143.2413},{"date":"2022-12-08","close":144.0047},{"date":"2022-12-09","close":142.9249},{"date":"2022-12-12","close":144.8983},{"date":"2022-12-13","close":145.8397},{"date":"2022-12-14","close":145.1559},{"date":"2022-12-15","close":142.2427},{"date":"2022-12-16","close":140.6408},{"date":"2022-12-19","close":139.7135},{"date":"2022-12-20","close":140.1537},{"date":"2022-12-21","close":142.1396},{"date":"2022-12-22","close":140.8189},{"date":"2022-12-23","close":141.8118},{"date":"2022-12-27","close":141.9897},{"date":"2022-12-28","close":140.3692},{"date":"2022-12-29","close":142.3832},{"date":"2022-12-30","close":142.0553},{"date":"2023-01-03","close":142.0085},{"date":"2023-01-04","close":143.6759},{"date":"2023-01-05","close":142.6361},{"date":"2023-01-06","close":145.5961},{"date":"2023-01-09","close":145.006},{"date":"2023-01-10","close":146.0551},{"date":"2023-01-11","close":147.3385},{"date":"2023-01-12","close":148.0317},{"date":"2023-01-13","close":148.4532},{"date":"2023-01-17","close":147.7319},{"date":"2023-01-18","close":145.1091},{"date":"2023-01-19","close":144.1442},{"date":"2023-01-20","close":146.1676},{"date":"2023-01-23","close":147.6008},{"date":"2023-01-24","close":147.4415},{"date":"2023-01-25","close":147.7413},{"date":"2023-01-26","close":148.8841},{"date":"2023-01-27","close":148.7623},{"date":"2023-01-30","close":147.3197},{"date":"2023-01-31","close":149.3618},{"date":"2023-02-01","close":150.2517},{"date":"2023-02-02","close":151.3383},{"date":"2023-02-03","close":150.0644},{"date":"2023-02-06","close":149.1651},{"date":"2023-02-07","close":150.5514},{"date":"2023-02-08","close":149.2213},{"date":"2023-02-09","close":147.6008},{"date":"2023-02-10","close":148.5843},{"date":"2023-02-13","close":149.9239},{"date":"2023-02-14","close":149.4649},{"date":"2023-02-15","close":149.8302},{"date":"2023-02-16","close":148.3408},{"date":"2023-02-17","close":148.2003},{"date":"2023-02-21","close":145.5119},{"date":"2023-02-22","close":145.184},{"date":"2023-02-23","close":145.4838},{"date":"2023-02-24","close":144.5845},{"date":"2023-02-27","close":144.5471},{"date":"2023-02-28","close":144.0974},{"date":"2023-03-01","close":143.8164},{"date":"2023-03-02","close":144.8187},{"date":"2023-03-03","close":146.8233},{"date":"2023-03-06","close":146.5142},{"date":"2023-03-07","close":144.0037},{"date":"2023-03-08","close":143.9475},{"date":"2023-03-09","close":140.9032},{"date":"2023-03-10","close":138.7018},{"date":"2023-03-13","close":137.2686},{"date":"2023-03-14","close":139.2826},{"date":"2023-03-15","close":137.3155},{"date":"2023-03-16","close":138.9547},{"date":"2023-03-17","close":136.4349},{"date":"2023-03-20","close":138.2429},{"date":"2023-03-21","close":140.0694},{"date":"2023-03-22","close":137.278},{"date":"2023-03-23","close":136.7253},{"date":"2023-03-24","close":137.8364},{"date":"2023-03-27","close":138.9475},{"date":"2023-03-28","close":139.0982},{"date":"2023-03-29","close":140.9909},{"date":"2023-03-30","close":141.6218},{"date":"2023-03-31","close":143.3732},{"date":"2023-04-03","close":144.1547},{"date":"2023-04-04","close":142.9965},{"date":"2023-04-05","close":143.392},{"date":"2023-04-06","close":143.5427},{"date":"2023-04-10","close":144.0512},{"date":"2023-04-11","close":144.6915},{"date":"2023-04-12","close":144.2772},{"date":"2023-04-13","close":145.4448},{"date":"2023-04-14","close":145.3036},{"date":"2023-04-17","close":146.0004},{"date":"2023-04-18","close":146.0568},{"date":"2023-04-19","close":146.0474},{"date":"2023-04-20","close":145.0493},{"date":"2023-04-21","close":145.134},{"date":"2023-04-24","close":145.4259},{"date":"2023-04-25","close":143.3732},{"date":"2023-04-26","close":141.7253},{"date":"2023-04-27","close":144.2207},{"date":"2023-04-28","close":145.6049},{"date":"2023-05-01","close":145.5201},{"date":"2023-05-02","close":143.2979},{"date":"2023-05-03","close":142.1396},{"date":"2023-05-04","close":140.8025},{"date":"2023-05-05","close":143.0624},{"date":"2023-05-08","close":143.1283},{"date":"2023-05-09","close":142.554},{"date":"2023-05-10","close":142.4221},{"date":"2023-05-11","close":141.6971},{"date":"2023-05-12","close":141.5841},{"date":"2023-05-15","close":142.2432},{"date":"2023-05-16","close":140.4636},{"date":"2023-05-17","close":142.2056},{"date":"2023-05-18","close":142.94},{"date":"2023-05-19","close":142.7894},{"date":"2023-05-22","close":142.9306},{"date":"2023-05-23","close":141.9042},{"date":"2023-05-24","close":140.6048},{"date":"2023-05-25","close":139.8797},{"date":"2023-05-26","close":140.972},{"date":"2023-05-30","close":140.7084},{"date":"2023-05-31","close":139.9456},{"date":"2023-06-01","close":141.0568},{"date":"2023-06-02","close":143.7027},{"date":"2023-06-05","close":143.2037},{"date":"2023-06-06","close":144.0794},{"date":"2023-06-07","close":145.2773},{"date":"2023-06-08","close":145.4381},{"date":"2023-06-09","close":145.2585},{"date":"2023-06-12","close":145.7501},{"date":"2023-06-13","close":146.9509},{"date":"2023-06-14","close":146.516},{"date":"2023-06-15","close":148.3503},{"date":"2023-06-16","close":148.095},{"date":"2023-06-20","close":146.8564},{"date":"2023-06-21","close":146.5727},{"date":"2023-06-22","close":146.0527},{"date":"2023-06-23","close":145.1166},{"date":"2023-06-26","close":145.7596},{"date":"2023-06-27","close":146.9698},{"date":"2023-06-28","close":146.8375},{"date":"2023-06-29","close":147.991},{"date":"2023-06-30","close":149.2296},{"date":"2023-07-03","close":149.7969},{"date":"2023-07-05","close":149.0405},{"date":"2023-07-06","close":147.452},{"date":"2023-07-07","close":147.6317},{"date":"2023-07-10","close":148.615},{"date":"2023-07-11","close":150.2035},{"date":"2023-07-12","close":150.837},{"date":"2023-07-13","close":151.4799},{"date":"2023-07-14","close":150.4115},{"date":"2023-07-17","close":150.506},{"date":"2023-07-18","close":151.5272},{"date":"2023-07-19","close":152.3592},{"date":"2023-07-20","close":153.2007},{"date":"2023-07-21","close":153.6168},{"date":"2023-07-24","close":154.2597},{"date":"2023-07-25","close":154.1841},{"date":"2023-07-26","close":154.6474},{"date":"2023-07-27","close":153.3425},{"date":"2023-07-28","close":154.0044},{"date":"2023-07-31","close":154.4866},{"date":"2023-08-01","close":153.9666},{"date":"2023-08-02","close":152.6807},{"date":"2023-08-03","close":152.1701},{"date":"2023-08-04","close":151.6217},{"date":"2023-08-07","close":152.9928},{"date":"2023-08-08","close":152.3119},{"date":"2023-08-09","close":151.8487},{"date":"2023-08-10","close":151.6595},{"date":"2023-08-11","close":152.085},{"date":"2023-08-14","close":151.981},{"date":"2023-08-15","close":149.9577},{"date":"2023-08-16","close":148.9271},{"date":"2023-08-17","close":148.2368},{"date":"2023-08-18","close":148.5015},{"date":"2023-08-21","close":148.2841},{"date":"2023-08-22","close":147.5844},{"date":"2023-08-23","close":148.615},{"date":"2023-08-24","close":147.2913},{"date":"2023-08-25","close":148.1801},{"date":"2023-08-28","close":149.0689},{"date":"2023-08-29","close":150.4777},{"date":"2023-08-30","close":150.8748},{"date":"2023-08-31","close":150.3169},{"date":"2023-09-01","close":151.1395},{"date":"2023-09-05","close":149.3998},{"date":"2023-09-06","close":148.9081},{"date":"2023-09-07","close":148.8041},{"date":"2023-09-08","close":148.9649},{"date":"2023-09-11","close":149.3242},{"date":"2023-09-12","close":149.5227},{"date":"2023-09-13","close":149.1256},{"date":"2023-09-14","close":150.8275},{"date":"2023-09-15","close":149.7118},{"date":"2023-09-18","close":149.5794},{"date":"2023-09-19","close":149.2012},{"date":"2023-09-20","close":148.6339},{"date":"2023-09-21","close":146.4404},{"date":"2023-09-22","close":145.8069},{"date":"2023-09-25","close":146.2324},{"date":"2023-09-26","close":144.3825},{"date":"2023-09-27","close":144.411},{"date":"2023-09-28","close":145.1437},{"date":"2023-09-29","close":144.4681},{"date":"2023-10-02","close":142.8504},{"date":"2023-10-03","close":141.3089},{"date":"2023-10-04","close":141.5753},{"date":"2023-10-05","close":141.2708},{"date":"2023-10-06","close":142.3271},{"date":"2023-10-09","close":143.4309},{"date":"2023-10-10","close":144.5252},{"date":"2023-10-11","close":144.4015},{"date":"2023-10-12","close":142.9171},{"date":"2023-10-13","close":142.898},{"date":"2023-10-16","close":144.4586},{"date":"2023-10-17","close":145.0676},{"date":"2023-10-18","close":143.1264},{"date":"2023-10-19","close":141.7276},{"date":"2023-10-20","close":140.2526},{"date":"2023-10-23","close":139.1488},{"date":"2023-10-24","close":140.0243},{"date":"2023-10-25","close":138.8158},{"date":"2023-10-26","close":138.654},{"date":"2023-10-27","close":136.7318},{"date":"2023-10-30","close":138.064},{"date":"2023-10-31","close":139.3296},{"date":"2023-11-01","close":140.0053},{"date":"2023-11-02","close":142.8029},{"date":"2023-11-03","close":144.4776},{"date":"2023-11-06","close":143.783},{"date":"2023-11-07","close":143.1264},{"date":"2023-11-08","close":142.6886},{"date":"2023-11-09","close":141.5468},{"date":"2023-11-10","close":143.0122},{"date":"2023-11-13","close":142.9551},{"date":"2023-11-14","close":146.1048},{"date":"2023-11-15","close":146.8851},{"date":"2023-11-16","close":146.3998},{"date":"2023-11-17","close":147.1516},{"date":"2023-11-20","close":147.6749},{"date":"2023-11-21","close":147.4751},{"date":"2023-11-22","close":148.1032},{"date":"2023-11-24","close":148.6075},{"date":"2023-11-27","close":148.2554},{"date":"2023-11-28","close":148.1412},{"date":"2023-11-29","close":148.5789},{"date":"2023-11-30","close":149.8636},{"date":"2023-12-01","close":151.5098},{"date":"2023-12-04","close":151.5574},{"date":"2023-12-05","close":150.3584},{"date":"2023-12-06","close":150.0539},{"date":"2023-12-07","close":150.4916},{"date":"2023-12-08","close":151.1006},{"date":"2023-12-11","close":152.2901},{"date":"2023-12-12","close":152.271},{"date":"2023-12-13","close":154.9354},{"date":"2023-12-14","close":157.0955},{"date":"2023-12-15","close":156.1059},{"date":"2023-12-18","close":156.2677},{"date":"2023-12-19","close":157.676},{"date":"2023-12-20","close":155.0372},{"date":"2023-12-21","close":156.626},{"date":"2023-12-22","close":157.2385},{"date":"2023-12-26","close":158.1383},{"date":"2023-12-27","close":158.368},{"date":"2023-12-28","close":158.5977},{"date":"2023-12-29","close":158.167},{"date":"2024-01-02","close":158.7222},{"date":"2024-01-03","close":157.2864},{"date":"2024-01-04","close":157.0471},{"date":"2024-01-05","close":157.5161},{"date":"2024-01-08","close":158.6647},{"date":"2024-01-09","close":157.7458},{"date":"2024-01-10","close":157.7171},{"date":"2024-01-11","close":157.1333},{"date":"2024-01-12","close":157.0663},{"date":"2024-01-16","close":155.9369},{"date":"2024-01-17","close":154.9031},{"date":"2024-01-18","close":155.4104},{"date":"2024-01-19","close":156.76},{"date":"2024-01-22","close":157.3534},{"date":"2024-01-23","close":157.6597},{"date":"2024-01-24","close":156.9993},{"date":"2024-01-25","close":158.6073},{"date":"2024-01-26","close":158.6838},{"date":"2024-01-29","close":159.4591},{"date":"2024-01-30","close":159.9377},{"date":"2024-01-31","close":158.2627},{"date":"2024-02-01","close":159.775},{"date":"2024-02-02","close":159.6218},{"date":"2024-02-05","close":158.1287},{"date":"2024-02-06","close":159.0762},{"date":"2024-02-07","close":159.4974},{"date":"2024-02-08","close":159.7271},{"date":"2024-02-09","close":159.8324},{"date":"2024-02-12","close":160.8661},{"date":"2024-02-13","close":158.435},{"date":"2024-02-14","close":159.7175},{"date":"2024-02-15","close":161.8137},{"date":"2024-02-16","close":161.3638},{"date":"2024-02-20","close":161.1532},{"date":"2024-02-21","close":161.8998},{"date":"2024-02-22","close":163.2015},{"date":"2024-02-23","close":163.6418},{"date":"2024-02-26","close":162.8952},{"date":"2024-02-27","close":163.3451},{"date":"2024-02-28","close":163.4312},{"date":"2024-02-29","close":163.9194},{"date":"2024-03-01","close":164.7712},{"date":"2024-03-04","close":165.3168},{"date":"2024-03-05","close":164.7617},{"date":"2024-03-06","close":165.7188},{"date":"2024-03-07","close":166.6089},{"date":"2024-03-08","close":166.5993},{"date":"2024-03-11","close":167.1066},{"date":"2024-03-12","close":167.5086},{"date":"2024-03-13","close":167.7862},{"date":"2024-03-14","close":166.4653},{"date":"2024-03-15","close":166.3984},{"date":"2024-03-18","close":166.7525},{"date":"2024-03-19","close":167.5565},{"date":"2024-03-20","close":169.0305},{"date":"2024-03-21","close":170.136},{"date":"2024-03-22","close":169.1843},{"date":"2024-03-25","close":168.9824},{"date":"2024-03-26","close":168.8575},{"date":"2024-03-27","close":171.6357},{"date":"2024-03-28","close":172.1837},{"date":"2024-04-01","close":171.3473},{"date":"2024-04-02","close":170.2706},{"date":"2024-04-03","close":170.4244},{"date":"2024-04-04","close":168.7517},{"date":"2024-04-05","close":169.9149},{"date":"2024-04-08","close":170.1745},{"date":"2024-04-09","close":170.4436},{"date":"2024-04-10","close":168.0115},{"date":"2024-04-11","close":167.7711},{"date":"2024-04-12","close":165.1852},{"date":"2024-04-15","close":164.022},{"date":"2024-04-16","close":163.1376},{"date":"2024-04-17","close":162.8491},{"date":"2024-04-18","close":163.0126},{"date":"2024-04-19","close":163.9547},{"date":"2024-04-22","close":165.3294},{"date":"2024-04-23","close":166.9444},{"date":"2024-04-24","close":166.906},{"date":"2024-04-25","close":166.5022},{"date":"2024-04-26","close":166.358},{"date":"2024-04-29","close":167.1271},{"date":"2024-04-30","close":164.8679},{"date":"2024-05-01","close":164.6084},{"date":"2024-05-02","close":165.4447},{"date":"2024-05-03","close":166.4253},{"date":"2024-05-06","close":167.7231},{"date":"2024-05-07","close":168.1076},{"date":"2024-05-08","close":168.2807},{"date":"2024-05-09","close":169.7996},{"date":"2024-05-10","close":170.0495},{"date":"2024-05-13","close":169.8668},{"date":"2024-05-14","close":170.559},{"date":"2024-05-15","close":171.8472},{"date":"2024-05-16","close":171.6549},{"date":"2024-05-17","close":172.126},{"date":"2024-05-20","close":171.5299},{"date":"2024-05-21","close":171.7799},{"date":"2024-05-22","close":171.2415},{"date":"2024-05-23","close":168.7709},{"date":"2024-05-24","close":169.713},{"date":"2024-05-28","close":168.646},{"date":"2024-05-29","close":166.7425},{"date":"2024-05-30","close":167.6366},{"date":"2024-05-31","close":170.3091},{"date":"2024-06-03","close":169.2035},{"date":"2024-06-04","close":168.5306},{"date":"2024-06-05","close":169.2997},{"date":"2024-06-06","close":169.0209},{"date":"2024-06-07","close":168.6844},{"date":"2024-06-10","close":169.117},{"date":"2024-06-11","close":167.9964},{"date":"2024-06-12","close":168.2764},{"date":"2024-06-13","close":167.7069},{"date":"2024-06-14","close":166.7707},{"date":"2024-06-17","close":167.649},{"date":"2024-06-18","close":168.2957},{"date":"2024-06-20","close":168.7879},{"date":"2024-06-21","close":168.7686},{"date":"2024-06-24","close":170.1681},{"date":"2024-06-25","close":168.923},{"date":"2024-06-26","close":168.2184},{"date":"2024-06-27","close":168.2474},{"date":"2024-06-28","close":168.3922},{"date":"2024-07-01","close":167.3209},{"date":"2024-07-02","close":167.9771},{"date":"2024-07-03","close":167.9868},{"date":"2024-07-05","close":167.7359},{"date":"2024-07-08","close":167.9289},{"date":"2024-07-09","close":167.8999},{"date":"2024-07-10","close":169.4925},{"date":"2024-07-11","close":171.3552},{"date":"2024-07-12","close":172.4459},{"date":"2024-07-15","close":173.0636},{"date":"2024-07-16","close":176.0363},{"date":"2024-07-17","close":176.4223},{"date":"2024-07-18","close":174.7333},{"date":"2024-07-19","close":173.5751},{"date":"2024-07-22","close":174.492},{"date":"2024-07-23","close":173.7874},{"date":"2024-07-24","close":172.5907},{"date":"2024-07-25","close":173.2759},{"date":"2024-07-26","close":175.6792},{"date":"2024-07-29","close":175.602},{"date":"2024-07-30","close":176.625},{"date":"2024-07-31","close":177.0014},{"date":"2024-08-01","close":175.1387},{"date":"2024-08-02","close":172.1467},{"date":"2024-08-05","close":168.0061},{"date":"2024-08-06","close":169.4152},{"date":"2024-08-07","close":168.7107},{"date":"2024-08-08","close":171.5772},{"date":"2024-08-09","close":171.751},{"date":"2024-08-12","close":171.0078},{"date":"2024-08-13","close":172.6582},{"date":"2024-08-14","close":173.3145},{"date":"2024-08-15","close":175.4765},{"date":"2024-08-16","close":175.988},{"date":"2024-08-19","close":177.3296},{"date":"2024-08-20","close":176.5768},{"date":"2024-08-21","close":177.513},{"date":"2024-08-22","close":177.1076},{"date":"2024-08-23","close":179.3854},{"date":"2024-08-26","close":179.6171},{"date":"2024-08-27","close":179.646},{"date":"2024-08-28","close":179.3178},{"date":"2024-08-29","close":180.2444},{"date":"2024-08-30","close":181.7597},{"date":"2024-09-03","close":179.4819},{"date":"2024-09-04","close":179.4143},{"date":"2024-09-05","close":178.0052},{"date":"2024-09-06","close":176.239},{"date":"2024-09-09","close":178.0052},{"date":"2024-09-10","close":177.6578},{"date":"2024-09-11","close":177.4357},{"date":"2024-09-12","close":178.2368},{"date":"2024-09-13","close":179.6943},{"date":"2024-09-16","close":181.0841},{"date":"2024-09-17","close":181.1034},{"date":"2024-09-18","close":180.7752},{"date":"2024-09-19","close":182.6091},{"date":"2024-09-20","close":182.0686},{"date":"2024-09-23","close":182.8986},{"date":"2024-09-24","close":182.9855},{"date":"2024-09-25","close":181.756},{"date":"2024-09-26","close":183.0175},{"date":"2024-09-27","close":183.6871},{"date":"2024-09-30","close":184.182},{"date":"2024-10-01","close":183.4639},{"date":"2024-10-02","close":183.4444},{"date":"2024-10-03","close":182.6681},{"date":"2024-10-04","close":184.0073},{"date":"2024-10-07","close":182.7652},{"date":"2024-10-08","close":182.9593},{"date":"2024-10-09","close":184.2596},{"date":"2024-10-10","close":183.6579},{"date":"2024-10-11","close":185.7346},{"date":"2024-10-14","close":186.967},{"date":"2024-10-15","close":186.2101},{"date":"2024-10-16","close":187.6754},{"date":"2024-10-17","close":187.4619},{"date":"2024-10-18","close":187.918},{"date":"2024-10-21","close":186.2295},{"date":"2024-10-22","close":185.657},{"date":"2024-10-23","close":185.3076},{"date":"2024-10-24","close":184.9},{"date":"2024-10-25","close":183.6676},{"date":"2024-10-28","close":184.7642},{"date":"2024-10-29","close":183.7453},{"date":"2024-10-30","close":183.5318},{"date":"2024-10-31","close":182.1247},{"date":"2024-11-01","close":182.1926},{"date":"2024-11-04","close":181.9986},{"date":"2024-11-05","close":183.9491},{"date":"2024-11-06","close":189.0437},{"date":"2024-11-07","close":188.5876},{"date":"2024-11-08","close":189.5677},{"date":"2024-11-11","close":190.6254},{"date":"2024-11-12","close":189.2183},{"date":"2024-11-13","close":189.3639},{"date":"2024-11-14","close":188.083},{"date":"2024-11-15","close":187.3358},{"date":"2024-11-18","close":188.1897},{"date":"2024-11-19","close":187.5395},{"date":"2024-11-20","close":188.18},{"date":"2024-11-21","close":190.3052},{"date":"2024-11-22","close":191.8578},{"date":"2024-11-25","close":193.2746},{"date":"2024-11-26","close":193.2261},{"date":"2024-11-27","close":193.4202},{"date":"2024-11-29","close":193.8763},{"date":"2024-12-02","close":192.7312},{"date":"2024-12-03","close":191.7511},{"date":"2024-12-04","close":191.5279},{"date":"2024-12-05","close":190.771},{"date":"2024-12-06","close":190.1208},{"date":"2024-12-09","close":188.9369},{"date":"2024-12-10","close":188.0636},{"date":"2024-12-11","close":187.6754},{"date":"2024-12-12","close":186.8699},{"date":"2024-12-13","close":186.3459},{"date":"2024-12-16","close":185.4241},{"date":"2024-12-17","close":184.1268},{"date":"2024-12-18","close":179.2595},{"date":"2024-12-19","close":178.7231},{"date":"2024-12-20","close":180.9762},{"date":"2024-12-23","close":181.2591},{"date":"2024-12-24","close":182.7515},{"date":"2024-12-26","close":183.0636},{"date":"2024-12-27","close":181.9224},{"date":"2024-12-30","close":180.1081},{"date":"2024-12-31","close":180.5763},{"date":"2025-01-02","close":180.2154},{"date":"2025-01-03","close":181.9224},{"date":"2025-01-06","close":181.7175},{"date":"2025-01-07","close":181.4444},{"date":"2025-01-08","close":181.6492},{"date":"2025-01-10","close":179.0547},{"date":"2025-01-13","close":180.6641},{"date":"2025-01-14","close":182.2248},{"date":"2025-01-15","close":184.3121},{"date":"2025-01-16","close":185.4534},{"date":"2025-01-17","close":186.7701},{"date":"2025-01-21","close":189.0135},{"date":"2025-01-22","close":187.9113},{"date":"2025-01-23","close":189.1794},{"date":"2025-01-24","close":189.0233},{"date":"2025-01-27","close":189.6671},{"date":"2025-01-28","close":188.4868},{"date":"2025-01-29","close":188.1844},{"date":"2025-01-30","close":190.0767},{"date":"2025-01-31","close":188.7794},{"date":"2025-02-03","close":188.0674},{"date":"2025-02-04","close":188.3698},{"date":"2025-02-05","close":189.6378},{"date":"2025-02-06","close":189.6281},{"date":"2025-02-07","close":188.4966},{"date":"2025-02-10","close":188.9258},{"date":"2025-02-11","close":189.3354},{"date":"2025-02-12","close":188.3991},{"date":"2025-02-13","close":189.8719},{"date":"2025-02-14","close":189.6964},{"date":"2025-02-18","close":190.8083},{"date":"2025-02-19","close":191.3838},{"date":"2025-02-20","close":190.4962},{"date":"2025-02-21","close":187.9016},{"date":"2025-02-24","close":188.1259},{"date":"2025-02-25","close":188.36},{"date":"2025-02-26","close":187.6772},{"date":"2025-02-27","close":187.0725},{"date":"2025-02-28","close":189.589},{"date":"2025-03-03","close":187.726},{"date":"2025-03-04","close":184.0683},{"date":"2025-03-05","close":185.6484},{"date":"2025-03-06","close":183.8146},{"date":"2025-03-07","close":185.0047},{"date":"2025-03-10","close":182.293},{"date":"2025-03-11","close":180.1276},{"date":"2025-03-12","close":179.4449},{"date":"2025-03-13","close":178.3231},{"date":"2025-03-14","close":181.5517},{"date":"2025-03-17","close":183.961},{"date":"2025-03-18","close":183.3066},{"date":"2025-03-19","close":184.6192},{"date":"2025-03-20","close":184.149},{"date":"2025-03-21","close":183.3262},{"date":"2025-03-24","close":185.8731},{"date":"2025-03-25","close":185.4715},{"date":"2025-03-26","close":185.4225},{"date":"2025-03-27","close":184.9719},{"date":"2025-03-28","close":182.4642},{"date":"2025-03-31","close":184.3156},{"date":"2025-04-01","close":184.0609},{"date":"2025-04-02","close":185.2657},{"date":"2025-04-03","close":177.6937},{"date":"2025-04-04","close":166.9086},{"date":"2025-04-07","close":165.7136},{"date":"2025-04-08","close":163.4116},{"date":"2025-04-09","close":175.0782},{"date":"2025-04-10","close":169.9061},{"date":"2025-04-11","close":172.5216},{"date":"2025-04-14","close":174.6277},{"date":"2025-04-15","close":174.1378},{"date":"2025-04-16","close":172.2081},{"date":"2025-04-17","close":172.7175},{"date":"2025-04-21","close":169.3673},{"date":"2025-04-22","close":173.4032},{"date":"2025-04-23","close":174.8431},{"date":"2025-04-24","close":177.1157},{"date":"2025-04-25","close":176.7435},{"date":"2025-04-28","close":177.3508},{"date":"2025-04-29","close":178.35},{"date":"2025-04-30","close":178.5459},{"date":"2025-05-01","close":178.3892},{"date":"2025-05-02","close":181.1222},{"date":"2025-05-05","close":180.3581},{"date":"2025-05-06","close":179.1826},{"date":"2025-05-07","close":180.1328},{"date":"2025-05-08","close":181.3083},{"date":"2025-05-09","close":181.2691},{"date":"2025-05-12","close":185.0894},{"date":"2025-05-13","close":184.7662},{"date":"2025-05-14","close":183.5319},{"date":"2025-05-15","close":185.3931},{"date":"2025-05-16","close":187.1857},{"date":"2025-05-19","close":187.3914},{"date":"2025-05-20","close":187.078},{"date":"2025-05-21","close":183.3654},{"date":"2025-05-22","close":182.8462},{"date":"2025-05-23","close":182.4642},{"date":"2025-05-27","close":185.4519},{"date":"2025-05-28","close":183.9629},{"date":"2025-05-29","close":184.6486},{"date":"2025-05-30","close":184.7662},{"date":"2025-06-02","close":185.0502},{"date":"2025-06-03","close":186.1277},{"date":"2025-06-04","close":185.4029},{"date":"2025-06-05","close":185.0502},{"date":"2025-06-06","close":186.8624},{"date":"2025-06-09","close":186.931},{"date":"2025-06-10","close":187.6363},{"date":"2025-06-11","close":187.3914},{"date":"2025-06-12","close":187.8224},{"date":"2025-06-13","close":185.9515},{"date":"2025-06-16","close":187.2768},{"date":"2025-06-17","close":185.732},{"date":"2025-06-18","close":186.0862},{"date":"2025-06-20","close":186.3716},{"date":"2025-06-23","close":187.9163},{"date":"2025-06-24","close":189.4709},{"date":"2025-06-25","close":188.3984},{"date":"2025-06-26","close":189.7365},{"date":"2025-06-27","close":190.258},{"date":"2025-06-30","close":191.1042},{"date":"2025-07-01","close":192.8752},{"date":"2025-07-02","close":193.2294},{"date":"2025-07-03","close":194.233},{"date":"2025-07-07","close":192.7276},{"date":"2025-07-08","close":192.5702},{"date":"2025-07-09","close":193.1015},{"date":"2025-07-10","close":194.1641},{"date":"2025-07-11","close":193.1409},{"date":"2025-07-14","close":193.4655},{"date":"2025-07-15","close":191.0058},{"date":"2025-07-16","close":191.6847},{"date":"2025-07-17","close":192.8555},{"date":"2025-07-18","close":192.7276},{"date":"2025-07-21","close":192.6784},{"date":"2025-07-22","close":194.3215},{"date":"2025-07-23","close":195.8269},{"date":"2025-07-24","close":195.1284},{"date":"2025-07-25","close":195.8761},{"date":"2025-07-28","close":195.0103},{"date":"2025-07-29","close":194.8636},{"date":"2025-07-30","close":193.8994},{"date":"2025-07-31","close":192.2759},{"date":"2025-08-01","close":189.6587},{"date":"2025-08-04","close":191.6757},{"date":"2025-08-05","close":191.4691},{"date":"2025-08-06","close":191.5183},{"date":"2025-08-07","close":191.538},{"date":"2025-08-08","close":192.5121},{"date":"2025-08-11","close":192.0103},{"date":"2025-08-12","close":194.1158},{"date":"2025-08-13","close":196.0345},{"date":"2025-08-14","close":195.4638},{"date":"2025-08-15","close":195.0997},{"date":"2025-08-18","close":195.1194},{"date":"2025-08-19","close":195.7491},{"date":"2025-08-20","close":195.9459},{"date":"2025-08-21","close":195.2178},{"date":"2025-08-22","close":198.5237},{"date":"2025-08-25","close":197.1856},{"date":"2025-08-26","close":197.5497},{"date":"2025-08-27","close":198.2679},{"date":"2025-08-28","close":198.3565},{"date":"2025-08-29","close":198.386},{"date":"2025-09-02","close":197.3726},{"date":"2025-09-03","close":197.225},{"date":"2025-09-04","close":198.8386},{"date":"2025-09-05","close":198.3466},{"date":"2025-09-08","close":198.2679},{"date":"2025-09-09","close":198.4942},{"date":"2025-09-10","close":197.9924},{"date":"2025-09-11","close":200.5801},{"date":"2025-09-12","close":199.3699},{"date":"2025-09-15","close":199.2912},{"date":"2025-09-16","close":199.1356},{"date":"2025-09-17","close":199.7286},{"date":"2025-09-18","close":200.7367},{"date":"2025-09-19","close":200.4006},{"date":"2025-09-22","close":200.114},{"date":"2025-09-23","close":200.2623},{"date":"2025-09-24","close":199.8669},{"date":"2025-09-25","close":198.9379},{"date":"2025-09-26","close":200.6082},{"date":"2025-09-29","close":200.8454},{"date":"2025-09-30","close":201.211},{"date":"2025-10-01","close":201.4878},{"date":"2025-10-02","close":201.6756},{"date":"2025-10-03","close":202.565},{"date":"2025-10-06","close":202.822},{"date":"2025-10-07","close":202.1499},{"date":"2025-10-08","close":202.5552},{"date":"2025-10-09","close":201.3198},{"date":"2025-10-10","close":197.1095},{"date":"2025-10-13","close":199.2146},{"date":"2025-10-14","close":200.7465},{"date":"2025-10-15","close":201.4878},{"date":"2025-10-16","close":199.4815},{"date":"2025-10-17","close":200.4698},{"date":"2025-10-20","close":202.5156},{"date":"2025-10-21","close":202.6836},{"date":"2025-10-22","close":201.8436},{"date":"2025-10-23","close":202.6935},{"date":"2025-10-24","close":203.8894},{"date":"2025-10-27","close":205.0754},{"date":"2025-10-28","close":203.6917},{"date":"2025-10-29","close":202.3377},{"date":"2025-10-30","close":201.4186},{"date":"2025-10-31","close":202.1796},{"date":"2025-11-03","close":201.6756},{"date":"2025-11-04","close":200.4995},{"date":"2025-11-05","close":201.804},{"date":"2025-11-06","close":200.7268},{"date":"2025-11-07","close":202.0313},{"date":"2025-11-10","close":203.4446},{"date":"2025-11-11","close":204.8283},{"date":"2025-11-12","close":205.5794},{"date":"2025-11-13","close":203.0691},{"date":"2025-11-14","close":202.397},{"date":"2025-11-17","close":200.2128},{"date":"2025-11-18","close":199.9658},{"date":"2025-11-19","close":199.7187},{"date":"2025-11-20","close":197.6037},{"date":"2025-11-21","close":200.6675},{"date":"2025-11-24","close":202.0906},{"date":"2025-11-25","close":204.8382},{"date":"2025-11-26","close":206.0439},{"date":"2025-11-28","close":207.5264},{"date":"2025-12-01","close":206.1131},{"date":"2025-12-02","close":205.9945},{"date":"2025-12-03","close":207.8723},{"date":"2025-12-04","close":207.7833},{"date":"2025-12-05","close":208.0107},{"date":"2025-12-08","close":206.6863},{"date":"2025-12-09","close":206.202},{"date":"2025-12-10","close":209.0187},{"date":"2025-12-11","close":210.3628},{"date":"2025-12-12","close":209.3152},{"date":"2025-12-15","close":209.6216},{"date":"2025-12-16","close":207.8811},{"date":"2025-12-17","close":207.2157},{"date":"2025-12-18","close":207.6229},{"date":"2025-12-19","close":208.4373},{"date":"2025-12-22","close":210.0263},{"date":"2025-12-23","close":210.1554},{"date":"2025-12-24","close":211.0889},{"date":"2025-12-26","close":210.9896},{"date":"2025-12-29","close":210.5824},{"date":"2025-12-30","close":210.4831},{"date":"2025-12-31","close":208.8941},{"date":"2026-01-02","close":210.7413},{"date":"2026-01-05","close":213.1447},{"date":"2026-01-06","close":215.0813},{"date":"2026-01-07","close":212.8766},{"date":"2026-01-08","close":214.6542},{"date":"2026-01-09","close":216.0943},{"date":"2026-01-12","close":216.2234},{"date":"2026-01-13","close":216.0148},{"date":"2026-01-14","close":216.8193},{"date":"2026-01-15","close":217.6932},{"date":"2026-01-16","close":217.4847},{"date":"2026-01-20","close":214.4556},{"date":"2026-01-21","close":217.6237},{"date":"2026-01-22","close":218.1997},{"date":"2026-01-23","close":216.9782},{"date":"2026-01-26","close":217.6038},{"date":"2026-01-27","close":217.6138},{"date":"2026-01-28","close":217.8025},{"date":"2026-01-29","close":218.736},{"date":"2026-01-30","close":218.3487},{"date":"2026-02-02","close":220.1462},{"date":"2026-02-03","close":220.3846},{"date":"2026-02-04","close":221.0996},{"date":"2026-02-05","close":219.312},{"date":"2026-02-06","close":223.0263},{"date":"2026-02-09","close":223.076},{"date":"2026-02-10","close":222.7979},{"date":"2026-02-11","close":223.2845},{"date":"2026-02-12","close":220.6825},{"date":"2026-02-13","close":222.1722},{"date":"2026-02-17","close":221.6657},{"date":"2026-02-18","close":222.7681},{"date":"2026-02-19","close":222.4304},{"date":"2026-02-20","close":223.7215},{"date":"2026-02-23","close":221.5267},{"date":"2026-02-24","close":222.8475},{"date":"2026-02-25","close":223.4931},{"date":"2026-02-26","close":223.8307},{"date":"2026-02-27","close":223.9698},{"date":"2026-03-02","close":223.6023},{"date":"2026-03-03","close":220.7421},{"date":"2026-03-04","close":221.7154},{"date":"2026-03-05","close":219.0737},{"date":"2026-03-06","close":216.2234},{"date":"2026-03-09","close":217.2165},{"date":"2026-03-10","close":216.571},{"date":"2026-03-11","close":216.0843},{"date":"2026-03-12","close":213.1944},{"date":"2026-03-13","close":213.2639},{"date":"2026-03-16","close":215.121},{"date":"2026-03-17","close":216.1648},{"date":"2026-03-18","close":213.5529},{"date":"2026-03-19","close":213.2838},{"date":"2026-03-20","close":210.652},{"date":"2026-03-23","close":212.4663},{"date":"2026-03-24","close":213.1542},{"date":"2026-03-25","close":214.2009},{"date":"2026-03-26","close":211.8483},{"date":"2026-03-27","close":209.3959},{"date":"2026-03-30","close":208.7679},{"date":"2026-03-31","close":213.0046},{"date":"2026-04-01","close":214.2707},{"date":"2026-04-02","close":214.8489},{"date":"2026-04-06","close":215.9355},{"date":"2026-04-07","close":216.0053},{"date":"2026-04-08","close":221.2589},{"date":"2026-04-09","close":222.4751},{"date":"2026-04-10","close":221.1592},{"date":"2026-04-13","close":223.0134},{"date":"2026-04-14","close":224.0501},{"date":"2026-04-15","close":223.3224},{"date":"2026-04-16","close":224.2396},{"date":"2026-04-17","close":226.4427},{"date":"2026-04-20","close":226.5822},{"date":"2026-04-21","close":225.1667},{"date":"2026-04-22","close":225.8445},{"date":"2026-04-23","close":226.7816},{"date":"2026-04-24","close":226.9411},{"date":"2026-04-27","close":226.9611},{"date":"2026-04-28","close":226.3729},{"date":"2026-04-29","close":226.3629},{"date":"2026-04-30","close":230.5299},{"date":"2026-05-01","close":230.1411},{"date":"2026-05-04","close":228.885},{"date":"2026-05-05","close":231.3075},{"date":"2026-05-06","close":233.7498},{"date":"2026-05-07","close":231.2975},{"date":"2026-05-08","close":233.1717},{"date":"2026-05-11","close":233.8994},{"date":"2026-05-12","close":233.4807},{"date":"2026-05-13","close":233.9592},{"date":"2026-05-14","close":234.4377},{"date":"2026-05-15","close":231.457},{"date":"2026-05-18","close":231.9455},{"date":"2026-05-19","close":230.9984},{"date":"2026-05-20","close":233.072},{"date":"2026-05-21","close":233.9692},{"date":"2026-05-22","close":235.5841},{"date":"2026-05-26","close":237.558},{"date":"2026-05-27","close":237.1891},{"date":"2026-05-28","close":237.2888},{"date":"2026-05-29","close":237.219},{"date":"2026-06-01","close":236.7206},{"date":"2026-06-02","close":238.5748},{"date":"2026-06-03","close":238.5548},{"date":"2026-06-04","close":240.2794},{"date":"2026-06-05","close":235.6838},{"date":"2026-06-08","close":236.5312},{"date":"2026-06-09","close":237.4284},{"date":"2026-06-10","close":234.5075},{"date":"2026-06-11","close":239.0333},{"date":"2026-06-12","close":241.376},{"date":"2026-06-15","close":243.78},{"date":"2026-06-16","close":242.96},{"date":"2026-06-17","close":240.38},{"date":"2026-06-18","close":242.18},{"date":"2026-06-22","close":243.53},{"date":"2026-06-23","close":240.95},{"date":"2026-06-24","close":241.0},{"date":"2026-06-25","close":244.41},{"date":"2026-06-26","close":242.76},{"date":"2026-06-29","close":242.75},{"date":"2026-06-30","close":242.43},{"date":"2026-07-01","close":243.88},{"date":"2026-07-02","close":246.81},{"date":"2026-07-06","close":247.24},{"date":"2026-07-07","close":247.74},{"date":"2026-07-08","close":245.2},{"date":"2026-07-09","close":246.38},{"date":"2026-07-10","close":246.84},{"date":"2026-07-13","close":247.62},{"date":"2026-07-14","close":246.37},{"date":"2026-07-15","close":247.28},{"date":"2026-07-16","close":249.46},{"date":"2026-07-17","close":248.03},{"date":"2026-07-20","close":246.96},{"date":"2026-07-21","close":247.44},{"date":"2026-07-22","close":247.52},{"date":"2026-07-23","close":246.18},{"date":"2026-07-24","close":248.24},{"date":"2026-07-27","close":249.74},{"date":"2026-07-28","close":252.04},{"date":"2026-07-29","close":249.52},{"date":"2026-07-30","close":250.71},{"date":"2026-07-31","close":251.82},{"date":"2026-08-03","close":254.24},{"date":"2026-08-04","close":256.63},{"date":"2026-08-05","close":256.13},{"date":"2026-08-06","close":256.12},{"date":"2026-08-07","close":257.56},{"date":"2026-08-10","close":258.31},{"date":"2026-08-11","close":257.92},{"date":"2026-08-12","close":257.77},{"date":"2026-08-13","close":258.7},{"date":"2026-08-14","close":258.57},{"date":"2026-08-17","close":256.62},{"date":"2026-08-18","close":256.73},{"date":"2026-08-19","close":258.77},{"date":"2026-08-20","close":256.17},{"date":"2026-08-21","close":257.29},{"date":"2026-08-24","close":258.32},{"date":"2026-08-25","close":258.27},{"date":"2026-08-26","close":258.46},{"date":"2026-08-27","close":257.58},{"date":"2026-08-28","close":258.33},{"date":"2026-08-31","close":256.91},{"date":"2026-09-01","close":255.95},{"date":"2026-09-02","close":257.08},{"date":"2026-09-03","close":259.38},{"date":"2026-09-04","close":257.63},{"date":"2026-09-08","close":255.53},{"date":"2026-09-09","close":254.06},{"date":"2026-09-10","close":253.33},{"date":"2026-09-11","close":255.58},{"date":"2026-09-14","close":255.37},{"date":"2026-09-15","close":253.49},{"date":"2026-09-16","close":251.16},{"date":"2026-09-17","close":252.82},{"date":"2026-09-18","close":251.7},{"date":"2026-09-21","close":253.45},{"date":"2026-09-22","close":252.67},{"date":"2026-09-23","close":251.42},{"date":"2026-09-24","close":250.76},{"date":"2026-09-25","close":251.93},{"date":"2026-09-28","close":250.05},{"date":"2026-09-29","close":248.98},{"date":"2026-09-30","close":247.93},{"date":"2026-10-01","close":248.24},{"date":"2026-10-02","close":249.38},{"date":"2026-10-05","close":250.36},{"date":"2026-10-06","close":251.74},{"date":"2026-10-07","close":250.78},{"date":"2026-10-08","close":252.0},{"date":"2026-10-09","close":253.54},{"date":"2026-10-12","close":254.65},{"date":"2026-10-13","close":254.53},{"date":"2026-10-14","close":254.2},{"date":"2026-10-15","close":256.12},{"date":"2026-10-16","close":255.77},{"date":"2026-10-19","close":255.43},{"date":"2026-10-20","close":257.7},{"date":"2026-10-21","close":258.29},{"date":"2026-10-22","close":259.05},{"date":"2026-10-23","close":257.45}],"chart_data":[{"date":"2024-10-24","open":185.54,"high":185.64,"low":184.4,"close":184.9,"volume":1047695,"rsi_14":53.55,"sma_20":190.6,"sma_60":186.04,"sma_120":181.42},{"date":"2024-10-25","open":185.69,"high":185.87,"low":183.52,"close":183.67,"volume":1386624,"rsi_14":53.6,"sma_20":190.6,"sma_60":186.17,"sma_120":181.54},{"date":"2024-10-28","open":184.14,"high":185.0,"low":184.14,"close":184.76,"volume":950716,"rsi_14":56.71,"sma_20":190.63,"sma_60":186.37,"sma_120":181.67},{"date":"2024-10-29","open":184.06,"high":184.57,"low":183.52,"close":183.75,"volume":1947952,"rsi_14":48.05,"sma_20":190.64,"sma_60":186.62,"sma_120":181.79},{"date":"2024-10-30","open":183.32,"high":184.59,"low":183.17,"close":183.53,"volume":976527,"rsi_14":49.51,"sma_20":190.65,"sma_60":186.85,"sma_120":181.89},{"date":"2024-10-31","open":183.2,"high":183.67,"low":182.05,"close":182.12,"volume":1918353,"rsi_14":35.1,"sma_20":190.62,"sma_60":187.06,"sma_120":181.98},{"date":"2024-11-01","open":183.13,"high":183.86,"low":182.11,"close":182.19,"volume":1732411,"rsi_14":28.19,"sma_20":190.53,"sma_60":187.23,"sma_120":182.08},{"date":"2024-11-04","open":182.39,"high":182.87,"low":181.42,"close":182.0,"volume":1926485,"rsi_14":29.72,"sma_20":190.49,"sma_60":187.39,"sma_120":182.16},{"date":"2024-11-05","open":182.07,"high":184.01,"low":181.7,"close":183.95,"volume":995350,"rsi_14":32.86,"sma_20":190.54,"sma_60":187.6,"sma_120":182.25},{"date":"2024-11-06","open":188.95,"high":189.38,"low":187.37,"close":189.04,"volume":3381124,"rsi_14":55.02,"sma_20":190.78,"sma_60":187.86,"sma_120":182.39},{"date":"2024-11-07","open":189.21,"high":189.36,"low":188.18,"close":188.59,"volume":1481257,"rsi_14":52.13,"sma_20":191.04,"sma_60":188.11,"sma_120":182.51},{"date":"2024-11-08","open":188.8,"high":190.05,"low":188.53,"close":189.57,"volume":1729511,"rsi_14":61.1,"sma_20":191.24,"sma_60":188.33,"sma_120":182.65},{"date":"2024-11-11","open":190.24,"high":191.37,"low":190.24,"close":190.63,"volume":1210847,"rsi_14":66.0,"sma_20":191.42,"sma_60":188.57,"sma_120":182.8},{"date":"2024-11-12","open":190.46,"high":190.56,"low":188.72,"close":189.22,"volume":2138433,"rsi_14":61.79,"sma_20":191.58,"sma_60":188.76,"sma_120":182.94},{"date":"2024-11-13","open":189.44,"high":190.06,"low":189.02,"close":189.36,"volume":2062151,"rsi_14":63.67,"sma_20":191.67,"sma_60":188.96,"sma_120":183.11},{"date":"2024-11-14","open":189.67,"high":189.87,"low":187.97,"close":188.08,"volume":1805854,"rsi_14":63.49,"sma_20":191.7,"sma_60":189.12,"sma_120":183.25},{"date":"2024-11-15","open":187.6,"high":188.23,"low":186.99,"close":187.34,"volume":4368681,"rsi_14":58.03,"sma_20":191.67,"sma_60":189.28,"sma_120":183.4},{"date":"2024-11-18","open":187.53,"high":188.55,"low":187.24,"close":188.19,"volume":2345069,"rsi_14":64.01,"sma_20":191.77,"sma_60":189.42,"sma_120":183.57},{"date":"2024-11-19","open":187.02,"high":188.01,"low":186.36,"close":187.54,"volume":1911464,"rsi_14":62.3,"sma_20":191.87,"sma_60":189.54,"sma_120":183.72},{"date":"2024-11-20","open":187.84,"high":188.34,"low":186.94,"close":188.18,"volume":1280960,"rsi_14":69.5,"sma_20":192.01,"sma_60":189.67,"sma_120":183.86},{"date":"2024-11-21","open":188.8,"high":190.8,"low":188.32,"close":190.31,"volume":1873663,"rsi_14":73.07,"sma_20":192.29,"sma_60":189.84,"sma_120":184.03},{"date":"2024-11-22","open":190.56,"high":192.01,"low":190.56,"close":191.86,"volume":1773370,"rsi_14":76.02,"sma_20":192.71,"sma_60":190.02,"sma_120":184.22},{"date":"2024-11-25","open":192.95,"high":194.06,"low":192.85,"close":193.27,"volume":2168063,"rsi_14":75.33,"sma_20":193.15,"sma_60":190.2,"sma_120":184.41},{"date":"2024-11-26","open":193.26,"high":193.46,"low":192.29,"close":193.23,"volume":1935825,"rsi_14":65.65,"sma_20":193.64,"sma_60":190.42,"sma_120":184.6},{"date":"2024-11-27","open":193.78,"high":194.47,"low":193.33,"close":193.42,"volume":1672036,"rsi_14":68.44,"sma_20":194.15,"sma_60":190.65,"sma_120":184.8},{"date":"2024-11-29","open":193.72,"high":194.49,"low":193.65,"close":193.88,"volume":1001258,"rsi_14":67.13,"sma_20":194.76,"sma_60":190.9,"sma_120":185.0},{"date":"2024-12-02","open":193.86,"high":194.05,"low":192.31,"close":192.73,"volume":3281573,"rsi_14":58.31,"sma_20":195.3,"sma_60":191.17,"sma_120":185.21},{"date":"2024-12-03","open":193.11,"high":193.28,"low":191.7,"close":191.75,"volume":1808922,"rsi_14":60.35,"sma_20":195.8,"sma_60":191.39,"sma_120":185.4},{"date":"2024-12-04","open":191.87,"high":191.92,"low":190.79,"close":191.53,"volume":2111961,"rsi_14":58.79,"sma_20":196.19,"sma_60":191.61,"sma_120":185.6},{"date":"2024-12-05","open":191.49,"high":191.82,"low":190.68,"close":190.77,"volume":1737551,"rsi_14":61.4,"sma_20":196.28,"sma_60":191.82,"sma_120":185.8},{"date":"2024-12-06","open":191.13,"high":191.34,"low":189.94,"close":190.12,"volume":2104947,"rsi_14":61.91,"sma_20":196.36,"sma_60":192.01,"sma_120":185.98},{"date":"2024-12-09","open":190.39,"high":190.63,"low":188.85,"close":188.94,"volume":2101693,"rsi_14":53.11,"sma_20":196.33,"sma_60":192.15,"sma_120":186.15},{"date":"2024-12-10","open":188.94,"high":189.01,"low":187.54,"close":188.06,"volume":2287087,"rsi_14":52.14,"sma_20":196.2,"sma_60":192.26,"sma_120":186.31},{"date":"2024-12-11","open":188.65,"high":188.65,"low":187.65,"close":187.68,"volume":2738885,"rsi_14":47.9,"sma_20":196.12,"sma_60":192.35,"sma_120":186.46},{"date":"2024-12-12","open":187.74,"high":187.92,"low":186.83,"close":186.87,"volume":1924396,"rsi_14":33.91,"sma_20":195.99,"sma_60":192.44,"sma_120":186.6},{"date":"2024-12-13","open":186.98,"high":186.98,"low":185.98,"close":186.35,"volume":2263076,"rsi_14":21.43,"sma_20":195.9,"sma_60":192.49,"sma_120":186.74},{"date":"2024-12-16","open":186.38,"high":186.82,"low":185.23,"close":185.42,"volume":8236359,"rsi_14":7.1,"sma_20":195.8,"sma_60":192.53,"sma_120":186.88},{"date":"2024-12-17","open":184.62,"high":184.95,"low":183.76,"close":184.13,"volume":3756296,"rsi_14":5.73,"sma_20":195.54,"sma_60":192.51,"sma_120":187.0},{"date":"2024-12-18","open":184.25,"high":184.62,"low":179.12,"close":179.26,"volume":4519028,"rsi_14":2.85,"sma_20":195.07,"sma_60":192.42,"sma_120":187.08},{"date":"2024-12-19","open":180.21,"high":181.13,"low":178.69,"close":178.72,"volume":5316963,"rsi_14":0.0,"sma_20":194.53,"sma_60":192.35,"sma_120":187.16},{"date":"2024-12-20","open":178.49,"high":182.08,"low":178.22,"close":180.98,"volume":5795294,"rsi_14":13.06,"sma_20":194.0,"sma_60":192.3,"sma_120":187.26},{"date":"2024-12-23","open":180.45,"high":181.42,"low":179.55,"close":181.26,"volume":3389557,"rsi_14":15.32,"sma_20":193.41,"sma_60":192.24,"sma_120":187.35},{"date":"2024-12-24","open":181.38,"high":182.8,"low":181.05,"close":182.75,"volume":1821963,"rsi_14":22.61,"sma_20":192.82,"sma_60":192.2,"sma_120":187.47},{"date":"2024-12-26","open":182.11,"high":183.21,"low":181.89,"close":183.06,"volume":2308045,"rsi_14":24.99,"sma_20":192.25,"sma_60":192.18,"sma_120":187.58},{"date":"2024-12-27","open":182.18,"high":183.28,"low":181.08,"close":181.92,"volume":5183305,"rsi_14":24.3,"sma_20":191.61,"sma_60":192.14,"sma_120":187.69},{"date":"2024-12-30","open":180.54,"high":180.86,"low":178.9,"close":180.11,"volume":3012313,"rsi_14":23.48,"sma_20":190.85,"sma_60":192.08,"sma_120":187.76},{"date":"2024-12-31","open":180.85,"high":181.31,"low":179.83,"close":180.58,"volume":4513725,"rsi_14":26.61,"sma_20":190.18,"sma_60":192.0,"sma_120":187.82},{"date":"2025-01-02","open":181.56,"high":182.04,"low":179.44,"close":180.22,"volume":3043067,"rsi_14":26.65,"sma_20":189.53,"sma_60":191.94,"sma_120":187.88},{"date":"2025-01-03","open":181.02,"high":182.14,"low":180.21,"close":181.92,"volume":2526490,"rsi_14":34.4,"sma_20":188.99,"sma_60":191.91,"sma_120":187.94},{"date":"2025-01-06","open":182.62,"high":183.5,"low":181.43,"close":181.72,"volume":3521379,"rsi_14":34.99,"sma_20":188.48,"sma_60":191.85,"sma_120":187.97},{"date":"2025-01-07","open":182.55,"high":182.89,"low":180.86,"close":181.44,"volume":1730785,"rsi_14":36.26,"sma_20":187.98,"sma_60":191.79,"sma_120":187.99},{"date":"2025-01-08","open":181.19,"high":181.75,"low":180.03,"close":181.65,"volume":2235032,"rsi_14":42.22,"sma_20":187.56,"sma_60":191.71,"sma_120":188.04},{"date":"2025-01-10","open":180.71,"high":181.03,"low":178.84,"close":179.05,"volume":4502399,"rsi_14":49.25,"sma_20":187.05,"sma_60":191.56,"sma_120":188.07},{"date":"2025-01-13","open":178.55,"high":180.71,"low":178.47,"close":180.66,"volume":4167854,"rsi_14":56.59,"sma_20":186.64,"sma_60":191.44,"sma_120":188.11},{"date":"2025-01-14","open":181.24,"high":182.31,"low":180.7,"close":182.22,"volume":1613935,"rsi_14":54.45,"sma_20":186.35,"sma_60":191.33,"sma_120":188.16},{"date":"2025-01-15","open":184.85,"high":184.97,"low":183.73,"close":184.31,"volume":1751328,"rsi_14":59.64,"sma_20":186.2,"sma_60":191.26,"sma_120":188.25},{"date":"2025-01-16","open":184.2,"high":185.67,"low":183.8,"close":185.45,"volume":6845415,"rsi_14":58.73,"sma_20":186.15,"sma_60":191.21,"sma_120":188.34},{"date":"2025-01-17","open":186.3,"high":187.23,"low":185.92,"close":186.77,"volume":2497450,"rsi_14":61.24,"sma_20":186.29,"sma_60":191.2,"sma_120":188.41},{"date":"2025-01-21","open":187.58,"high":189.05,"low":187.58,"close":189.01,"volume":5115268,"rsi_14":70.16,"sma_20":186.79,"sma_60":191.24,"sma_120":188.51},{"date":"2025-01-22","open":188.97,"high":188.99,"low":187.85,"close":187.91,"volume":1866010,"rsi_14":73.12,"sma_20":187.26,"sma_60":191.27,"sma_120":188.59},{"date":"2025-01-23","open":188.16,"high":189.2,"low":187.77,"close":189.18,"volume":2372082,"rsi_14":74.34,"sma_20":187.68,"sma_60":191.32,"sma_120":188.68},{"date":"2025-01-24","open":188.85,"high":189.63,"low":188.65,"close":189.02,"volume":2096593,"rsi_14":75.21,"sma_20":188.07,"sma_60":191.4,"sma_120":188.78},{"date":"2025-01-27","open":188.02,"high":189.72,"low":188.02,"close":189.67,"volume":4961496,"rsi_14":73.6,"sma_20":188.43,"sma_60":191.47,"sma_120":188.92},{"date":"2025-01-28","open":189.65,"high":189.65,"low":188.17,"close":188.49,"volume":1463288,"rsi_14":69.47,"sma_20":188.71,"sma_60":191.53,"sma_120":189.08},{"date":"2025-01-29","open":188.56,"high":189.62,"low":187.85,"close":188.18,"volume":1487787,"rsi_14":69.36,"sma_20":189.03,"sma_60":191.6,"sma_120":189.22},{"date":"2025-01-30","open":189.24,"high":190.6,"low":188.96,"close":190.08,"volume":2312220,"rsi_14":72.06,"sma_20":189.54,"sma_60":191.72,"sma_120":189.39},{"date":"2025-01-31","open":190.05,"high":190.51,"low":188.52,"close":188.78,"volume":2419387,"rsi_14":77.32,"sma_20":189.96,"sma_60":191.81,"sma_120":189.52},{"date":"2025-02-03","open":186.32,"high":188.69,"low":185.52,"close":188.07,"volume":2072950,"rsi_14":71.9,"sma_20":190.36,"sma_60":191.9,"sma_120":189.65},{"date":"2025-02-04","open":187.58,"high":188.68,"low":187.48,"close":188.37,"volume":1904702,"rsi_14":69.64,"sma_20":190.69,"sma_60":191.96,"sma_120":189.78},{"date":"2025-02-05","open":188.88,"high":189.73,"low":187.95,"close":189.64,"volume":1530403,"rsi_14":67.96,"sma_20":191.1,"sma_60":191.95,"sma_120":189.91},{"date":"2025-02-06","open":190.41,"high":190.54,"low":188.63,"close":189.63,"volume":1155768,"rsi_14":65.24,"sma_20":191.52,"sma_60":191.95,"sma_120":190.03},{"date":"2025-02-07","open":189.98,"high":190.2,"low":188.39,"close":188.5,"volume":1373738,"rsi_14":56.39,"sma_20":191.87,"sma_60":191.92,"sma_120":190.13},{"date":"2025-02-10","open":189.3,"high":189.31,"low":188.16,"close":188.93,"volume":1317126,"rsi_14":49.62,"sma_20":192.38,"sma_60":191.87,"sma_120":190.22},{"date":"2025-02-11","open":188.5,"high":189.4,"low":188.17,"close":189.34,"volume":736380,"rsi_14":56.47,"sma_20":192.82,"sma_60":191.86,"sma_120":190.31},{"date":"2025-02-12","open":187.77,"high":188.8,"low":187.4,"close":188.4,"volume":1156892,"rsi_14":46.34,"sma_20":193.14,"sma_60":191.83,"sma_120":190.39},{"date":"2025-02-13","open":188.98,"high":190.07,"low":188.47,"close":189.87,"volume":1563427,"rsi_14":53.54,"sma_20":193.42,"sma_60":191.84,"sma_120":190.48},{"date":"2025-02-14","open":190.19,"high":190.81,"low":189.59,"close":189.7,"volume":1205124,"rsi_14":50.13,"sma_20":193.64,"sma_60":191.86,"sma_120":190.57},{"date":"2025-02-18","open":189.71,"high":190.86,"low":189.44,"close":190.81,"volume":1738298,"rsi_14":60.14,"sma_20":193.85,"sma_60":191.89,"sma_120":190.65},{"date":"2025-02-19","open":190.41,"high":191.61,"low":190.24,"close":191.38,"volume":1332319,"rsi_14":63.64,"sma_20":193.97,"sma_60":191.94,"sma_120":190.74},{"date":"2025-02-20","open":190.82,"high":190.91,"low":189.45,"close":190.5,"volume":924550,"rsi_14":51.96,"sma_20":194.1,"sma_60":191.96,"sma_120":190.82},{"date":"2025-02-21","open":190.15,"high":190.25,"low":187.62,"close":187.9,"volume":1458053,"rsi_14":46.35,"sma_20":194.03,"sma_60":191.91,"sma_120":190.87},{"date":"2025-02-24","open":188.46,"high":188.99,"low":187.66,"close":188.13,"volume":1154633,"rsi_14":50.25,"sma_20":193.99,"sma_60":191.82,"sma_120":190.92},{"date":"2025-02-25","open":188.37,"high":189.1,"low":187.17,"close":188.36,"volume":1114030,"rsi_14":49.96,"sma_20":193.92,"sma_60":191.72,"sma_120":190.96},{"date":"2025-02-26","open":188.58,"high":189.16,"low":187.24,"close":187.68,"volume":1371648,"rsi_14":40.99,"sma_20":193.88,"sma_60":191.61,"sma_120":191.02},{"date":"2025-02-27","open":187.73,"high":189.2,"low":186.98,"close":187.07,"volume":1017886,"rsi_14":38.86,"sma_20":193.82,"sma_60":191.49,"sma_120":191.07},{"date":"2025-02-28","open":187.36,"high":189.72,"low":186.64,"close":189.59,"volume":2487701,"rsi_14":54.25,"sma_20":193.8,"sma_60":191.4,"sma_120":191.15},{"date":"2025-03-03","open":190.23,"high":190.87,"low":186.58,"close":187.73,"volume":1960468,"rsi_14":45.8,"sma_20":193.74,"sma_60":191.29,"sma_120":191.23},{"date":"2025-03-04","open":186.4,"high":186.58,"low":183.6,"close":184.07,"volume":2539254,"rsi_14":34.98,"sma_20":193.54,"sma_60":191.15,"sma_120":191.27},{"date":"2025-03-05","open":183.86,"high":186.1,"low":183.14,"close":185.65,"volume":1723789,"rsi_14":42.44,"sma_20":193.4,"sma_60":191.03,"sma_120":191.32},{"date":"2025-03-06","open":183.81,"high":185.08,"low":182.87,"close":183.81,"volume":2055030,"rsi_14":33.67,"sma_20":193.1,"sma_60":190.89,"sma_120":191.36},{"date":"2025-03-07","open":183.3,"high":185.51,"low":182.53,"close":185.0,"volume":1686405,"rsi_14":38.0,"sma_20":192.86,"sma_60":190.79,"sma_120":191.4},{"date":"2025-03-10","open":183.22,"high":184.74,"low":180.9,"close":182.29,"volume":2210770,"rsi_14":29.88,"sma_20":192.55,"sma_60":190.66,"sma_120":191.41},{"date":"2025-03-11","open":182.09,"high":182.2,"low":179.16,"close":180.13,"volume":3050578,"rsi_14":25.26,"sma_20":192.09,"sma_60":190.51,"sma_120":191.38},{"date":"2025-03-12","open":181.06,"high":181.27,"low":178.34,"close":179.44,"volume":2148959,"rsi_14":25.49,"sma_20":191.59,"sma_60":190.35,"sma_120":191.35},{"date":"2025-03-13","open":179.56,"high":180.33,"low":177.72,"close":178.32,"volume":2099743,"rsi_14":27.27,"sma_20":191.07,"sma_60":190.19,"sma_120":191.31},{"date":"2025-03-14","open":179.51,"high":181.75,"low":178.89,"close":181.55,"volume":2103276,"rsi_14":36.35,"sma_20":190.65,"sma_60":190.09,"sma_120":191.29},{"date":"2025-03-17","open":181.32,"high":184.5,"low":181.32,"close":183.96,"volume":1856732,"rsi_14":41.62,"sma_20":190.35,"sma_60":190.05,"sma_120":191.29},{"date":"2025-03-18","open":183.65,"high":183.88,"low":182.52,"close":183.31,"volume":2309676,"rsi_14":40.46,"sma_20":189.93,"sma_60":190.02,"sma_120":191.27},{"date":"2025-03-19","open":183.52,"high":185.45,"low":183.09,"close":184.62,"volume":9120684,"rsi_14":44.15,"sma_20":189.54,"sma_60":190.1,"sma_120":191.26},{"date":"2025-03-20","open":183.61,"high":185.05,"low":183.3,"close":184.15,"volume":1508440,"rsi_14":37.87,"sma_20":189.17,"sma_60":190.18,"sma_120":191.26},{"date":"2025-03-21","open":183.0,"high":183.63,"low":181.8,"close":183.33,"volume":3990839,"rsi_14":39.48,"sma_20":188.9,"sma_60":190.2,"sma_120":191.25},{"date":"2025-03-24","open":184.76,"high":186.16,"low":184.56,"close":185.87,"volume":1625154,"rsi_14":52.16,"sma_20":188.74,"sma_60":190.27,"sma_120":191.26},{"date":"2025-03-25","open":186.22,"high":186.33,"low":184.79,"close":185.47,"volume":958597,"rsi_14":47.84,"sma_20":188.56,"sma_60":190.3,"sma_120":191.25},{"date":"2025-03-26","open":185.93,"high":186.79,"low":184.94,"close":185.42,"volume":1566696,"rsi_14":52.0,"sma_20":188.4,"sma_60":190.33,"sma_120":191.25},{"date":"2025-03-27","open":185.05,"high":185.99,"low":184.32,"close":184.97,"volume":1783273,"rsi_14":47.93,"sma_20":188.25,"sma_60":190.37,"sma_120":191.25},{"date":"2025-03-28","open":184.75,"high":185.06,"low":182.17,"close":182.46,"volume":2699500,"rsi_14":48.45,"sma_20":187.85,"sma_60":190.39,"sma_120":191.24},{"date":"2025-03-31","open":181.45,"high":185.05,"low":181.22,"close":184.32,"volume":3059184,"rsi_14":58.84,"sma_20":187.63,"sma_60":190.44,"sma_120":191.22},{"date":"2025-04-01","open":183.87,"high":184.8,"low":182.24,"close":184.06,"volume":1564022,"rsi_14":60.19,"sma_20":187.59,"sma_60":190.5,"sma_120":191.22},{"date":"2025-04-02","open":182.76,"high":185.65,"low":182.7,"close":185.27,"volume":2102162,"rsi_14":66.29,"sma_20":187.53,"sma_60":190.54,"sma_120":191.22},{"date":"2025-04-03","open":180.71,"high":181.54,"low":177.46,"close":177.69,"volume":3659210,"rsi_14":40.06,"sma_20":187.18,"sma_60":190.46,"sma_120":191.15},{"date":"2025-04-04","open":173.42,"high":173.86,"low":166.69,"close":166.91,"volume":5665044,"rsi_14":21.84,"sma_20":186.21,"sma_60":190.2,"sma_120":191.0},{"date":"2025-04-07","open":162.66,"high":171.32,"low":159.86,"close":165.71,"volume":6236544,"rsi_14":22.01,"sma_20":185.33,"sma_60":189.91,"sma_120":190.81},{"date":"2025-04-08","open":170.66,"high":171.16,"low":161.19,"close":163.41,"volume":4758590,"rsi_14":17.29,"sma_20":184.44,"sma_60":189.64,"sma_120":190.6},{"date":"2025-04-09","open":161.68,"high":176.0,"low":160.85,"close":175.08,"volume":4955966,"rsi_14":39.6,"sma_20":184.17,"sma_60":189.53,"sma_120":190.49},{"date":"2025-04-10","open":172.43,"high":172.6,"low":165.58,"close":169.91,"volume":4498745,"rsi_14":36.01,"sma_20":183.7,"sma_60":189.3,"sma_120":190.32},{"date":"2025-04-11","open":169.47,"high":173.38,"low":168.2,"close":172.52,"volume":3723979,"rsi_14":36.1,"sma_20":183.2,"sma_60":189.09,"sma_120":190.18},{"date":"2025-04-14","open":174.65,"high":175.58,"low":173.06,"close":174.63,"volume":3151604,"rsi_14":39.1,"sma_20":182.69,"sma_60":188.89,"sma_120":190.05},{"date":"2025-04-15","open":175.07,"high":176.09,"low":174.07,"close":174.14,"volume":1500357,"rsi_14":38.75,"sma_20":182.22,"sma_60":188.66,"sma_120":189.93},{"date":"2025-04-16","open":173.89,"high":174.87,"low":171.04,"close":172.21,"volume":4595126,"rsi_14":37.64,"sma_20":181.59,"sma_60":188.36,"sma_120":189.8},{"date":"2025-04-17","open":171.86,"high":174.2,"low":171.86,"close":172.72,"volume":2043434,"rsi_14":40.19,"sma_20":181.0,"sma_60":188.09,"sma_120":189.68},{"date":"2025-04-21","open":171.78,"high":171.96,"low":167.63,"close":169.37,"volume":7574446,"rsi_14":35.39,"sma_20":180.29,"sma_60":187.74,"sma_120":189.53},{"date":"2025-04-22","open":171.18,"high":173.73,"low":170.98,"close":173.4,"volume":1835219,"rsi_14":40.3,"sma_20":179.65,"sma_60":187.46,"sma_120":189.43},{"date":"2025-04-23","open":176.32,"high":178.28,"low":174.32,"close":174.84,"volume":2559358,"rsi_14":40.55,"sma_20":179.11,"sma_60":187.2,"sma_120":189.33},{"date":"2025-04-24","open":174.88,"high":177.44,"low":174.24,"close":177.12,"volume":1558228,"rsi_14":49.42,"sma_20":178.69,"sma_60":186.99,"sma_120":189.26},{"date":"2025-04-25","open":176.55,"high":176.88,"low":175.37,"close":176.74,"volume":1236360,"rsi_14":62.46,"sma_20":178.27,"sma_60":186.78,"sma_120":189.19},{"date":"2025-04-28","open":177.14,"high":178.17,"low":175.84,"close":177.35,"volume":1509912,"rsi_14":64.97,"sma_20":178.01,"sma_60":186.55,"sma_120":189.13},{"date":"2025-04-29","open":176.85,"high":178.77,"low":176.62,"close":178.35,"volume":1741773,"rsi_14":69.88,"sma_20":177.7,"sma_60":186.36,"sma_120":189.09},{"date":"2025-04-30","open":177.19,"high":179.02,"low":174.97,"close":178.55,"volume":1663970,"rsi_14":56.64,"sma_20":177.42,"sma_60":186.18,"sma_120":189.04},{"date":"2025-05-01","open":178.42,"high":179.75,"low":177.59,"close":178.39,"volume":1482962,"rsi_14":70.12,"sma_20":177.07,"sma_60":186.0,"sma_120":188.98},{"date":"2025-05-02","open":180.35,"high":181.61,"low":179.9,"close":181.12,"volume":1707199,"rsi_14":70.29,"sma_20":177.24,"sma_60":185.84,"sma_120":188.9},{"date":"2025-05-05","open":180.01,"high":181.28,"low":179.51,"close":180.36,"volume":2321085,"rsi_14":64.43,"sma_20":177.93,"sma_60":185.67,"sma_120":188.81},{"date":"2025-05-06","open":179.12,"high":180.44,"low":178.63,"close":179.18,"volume":1211735,"rsi_14":62.28,"sma_20":178.62,"sma_60":185.5,"sma_120":188.71},{"date":"2025-05-07","open":179.87,"high":180.99,"low":179.28,"close":180.13,"volume":1436165,"rsi_14":70.26,"sma_20":179.47,"sma_60":185.33,"sma_120":188.6},{"date":"2025-05-08","open":181.22,"high":183.06,"low":180.7,"close":181.31,"volume":3225680,"rsi_14":71.23,"sma_20":179.79,"sma_60":185.18,"sma_120":188.52},{"date":"2025-05-09","open":181.72,"high":181.96,"low":180.84,"close":181.27,"volume":2030089,"rsi_14":85.18,"sma_20":180.37,"sma_60":185.05,"sma_120":188.44},{"date":"2025-05-12","open":185.21,"high":185.36,"low":184.05,"close":185.09,"volume":3788718,"rsi_14":84.99,"sma_20":181.01,"sma_60":184.95,"sma_120":188.4},{"date":"2025-05-13","open":185.09,"high":185.62,"low":184.64,"close":184.77,"volume":2227504,"rsi_14":81.84,"sma_20":181.53,"sma_60":184.86,"sma_120":188.36},{"date":"2025-05-14","open":184.72,"high":184.88,"low":183.25,"close":183.53,"volume":1740351,"rsi_14":72.05,"sma_20":182.01,"sma_60":184.72,"sma_120":188.3},{"date":"2025-05-15","open":183.35,"high":185.49,"low":183.18,"close":185.39,"volume":3638201,"rsi_14":76.97,"sma_20":182.68,"sma_60":184.6,"sma_120":188.27},{"date":"2025-05-16","open":185.3,"high":187.19,"low":184.96,"close":187.19,"volume":1908300,"rsi_14":78.56,"sma_20":183.42,"sma_60":184.53,"sma_120":188.25},{"date":"2025-05-19","open":185.85,"high":187.56,"low":185.66,"close":187.39,"volume":2570579,"rsi_14":77.52,"sma_20":184.34,"sma_60":184.51,"sma_120":188.21},{"date":"2025-05-20","open":187.06,"high":187.57,"low":186.36,"close":187.08,"volume":1552121,"rsi_14":75.78,"sma_20":185.04,"sma_60":184.48,"sma_120":188.15},{"date":"2025-05-21","open":185.78,"high":186.07,"low":183.3,"close":183.37,"volume":2162708,"rsi_14":62.38,"sma_20":185.47,"sma_60":184.38,"sma_120":188.05},{"date":"2025-05-22","open":183.0,"high":183.74,"low":181.88,"close":182.85,"volume":2925536,"rsi_14":54.82,"sma_20":185.77,"sma_60":184.28,"sma_120":187.95},{"date":"2025-05-23","open":181.13,"high":182.91,"low":180.92,"close":182.46,"volume":2223382,"rsi_14":56.02,"sma_20":186.06,"sma_60":184.19,"sma_120":187.84},{"date":"2025-05-27","open":184.19,"high":185.45,"low":183.43,"close":185.45,"volume":3682621,"rsi_14":66.23,"sma_20":186.47,"sma_60":184.11,"sma_120":187.75},{"date":"2025-05-28","open":185.35,"high":185.56,"low":183.71,"close":183.96,"volume":2495672,"rsi_14":59.64,"sma_20":186.76,"sma_60":184.03,"sma_120":187.66},{"date":"2025-05-29","open":184.66,"high":184.78,"low":183.12,"close":184.65,"volume":3227971,"rsi_14":58.62,"sma_20":187.07,"sma_60":184.03,"sma_120":187.59},{"date":"2025-05-30","open":184.09,"high":185.3,"low":183.29,"close":184.77,"volume":3602069,"rsi_14":58.99,"sma_20":187.39,"sma_60":184.0,"sma_120":187.51},{"date":"2025-06-02","open":184.44,"high":185.1,"low":182.83,"close":185.05,"volume":3702238,"rsi_14":49.88,"sma_20":187.59,"sma_60":184.01,"sma_120":187.45},{"date":"2025-06-03","open":184.89,"high":186.31,"low":184.34,"close":186.13,"volume":1737105,"rsi_14":54.09,"sma_20":187.89,"sma_60":184.01,"sma_120":187.4},{"date":"2025-06-04","open":186.42,"high":186.55,"low":185.39,"close":185.4,"volume":1348112,"rsi_14":55.79,"sma_20":188.21,"sma_60":184.05,"sma_120":187.35},{"date":"2025-06-05","open":185.76,"high":185.93,"low":184.54,"close":185.05,"volume":1876977,"rsi_14":48.83,"sma_20":188.46,"sma_60":184.12,"sma_120":187.31},{"date":"2025-06-06","open":186.44,"high":187.23,"low":186.19,"close":186.86,"volume":1447409,"rsi_14":48.9,"sma_20":188.74,"sma_60":184.24,"sma_120":187.29},{"date":"2025-06-09","open":187.22,"high":187.7,"low":186.31,"close":186.93,"volume":2505055,"rsi_14":48.42,"sma_20":189.03,"sma_60":184.37,"sma_120":187.28},{"date":"2025-06-10","open":187.18,"high":187.94,"low":187.04,"close":187.64,"volume":2102761,"rsi_14":51.87,"sma_20":189.16,"sma_60":184.46,"sma_120":187.27},{"date":"2025-06-11","open":187.88,"high":188.09,"low":186.78,"close":187.39,"volume":1648144,"rsi_14":67.58,"sma_20":189.29,"sma_60":184.5,"sma_120":187.28},{"date":"2025-06-12","open":186.8,"high":187.83,"low":186.34,"close":187.82,"volume":2029117,"rsi_14":71.9,"sma_20":189.51,"sma_60":184.58,"sma_120":187.3},{"date":"2025-06-13","open":186.65,"high":187.5,"low":185.51,"close":185.95,"volume":2226104,"rsi_14":63.57,"sma_20":189.54,"sma_60":184.6,"sma_120":187.35},{"date":"2025-06-16","open":187.09,"high":188.16,"low":186.78,"close":187.28,"volume":5833590,"rsi_14":54.82,"sma_20":189.5,"sma_60":184.64,"sma_120":187.41},{"date":"2025-06-17","open":186.66,"high":187.03,"low":185.56,"close":185.73,"volume":1849963,"rsi_14":54.56,"sma_20":189.38,"sma_60":184.67,"sma_120":187.44},{"date":"2025-06-18","open":186.11,"high":187.26,"low":185.64,"close":186.09,"volume":1900346,"rsi_14":53.06,"sma_20":189.29,"sma_60":184.66,"sma_120":187.46},{"date":"2025-06-20","open":186.87,"high":187.27,"low":186.02,"close":186.37,"volume":1514554,"rsi_14":53.82,"sma_20":189.4,"sma_60":184.66,"sma_120":187.48},{"date":"2025-06-23","open":186.7,"high":188.05,"low":185.52,"close":187.92,"volume":2061750,"rsi_14":58.86,"sma_20":189.61,"sma_60":184.69,"sma_120":187.51},{"date":"2025-06-24","open":188.56,"high":189.88,"low":188.38,"close":189.47,"volume":1554203,"rsi_14":60.47,"sma_20":189.93,"sma_60":184.75,"sma_120":187.56},{"date":"2025-06-25","open":189.34,"high":189.44,"low":188.17,"close":188.4,"volume":1972582,"rsi_14":58.79,"sma_20":190.04,"sma_60":184.84,"sma_120":187.62},{"date":"2025-06-26","open":188.83,"high":189.9,"low":188.83,"close":189.74,"volume":1255772,"rsi_14":64.48,"sma_20":190.29,"sma_60":184.92,"sma_120":187.68},{"date":"2025-06-27","open":190.0,"high":191.3,"low":189.53,"close":190.26,"volume":5873118,"rsi_14":60.65,"sma_20":190.53,"sma_60":185.01,"sma_120":187.75},{"date":"2025-06-30","open":190.91,"high":191.37,"low":190.24,"close":191.1,"volume":3622195,"rsi_14":63.04,"sma_20":190.81,"sma_60":185.09,"sma_120":187.82},{"date":"2025-07-01","open":190.9,"high":193.38,"low":190.88,"close":192.88,"volume":3812694,"rsi_14":65.86,"sma_20":191.17,"sma_60":185.34,"sma_120":187.9},{"date":"2025-07-02","open":192.81,"high":193.27,"low":192.19,"close":193.23,"volume":2172012,"rsi_14":67.88,"sma_20":191.49,"sma_60":185.77,"sma_120":187.98},{"date":"2025-07-03","open":193.64,"high":194.53,"low":193.3,"close":194.23,"volume":1112228,"rsi_14":69.14,"sma_20":191.89,"sma_60":186.24,"sma_120":188.08},{"date":"2025-07-07","open":193.76,"high":194.08,"low":191.76,"close":192.73,"volume":2110867,"rsi_14":70.96,"sma_20":192.24,"sma_60":186.72,"sma_120":188.18},{"date":"2025-07-08","open":192.67,"high":193.21,"low":192.36,"close":192.57,"volume":1655945,"rsi_14":69.11,"sma_20":192.49,"sma_60":187.01,"sma_120":188.27},{"date":"2025-07-09","open":193.33,"high":193.36,"low":192.12,"close":193.1,"volume":1334300,"rsi_14":78.7,"sma_20":192.76,"sma_60":187.39,"sma_120":188.35},{"date":"2025-07-10","open":193.12,"high":194.6,"low":192.75,"close":194.16,"volume":1184519,"rsi_14":79.81,"sma_20":193.05,"sma_60":187.74,"sma_120":188.42},{"date":"2025-07-11","open":193.15,"high":193.52,"low":192.53,"close":193.14,"volume":1233138,"rsi_14":73.69,"sma_20":193.3,"sma_60":188.04,"sma_120":188.47},{"date":"2025-07-14","open":192.97,"high":193.54,"low":192.54,"close":193.47,"volume":1453966,"rsi_14":71.23,"sma_20":193.55,"sma_60":188.36,"sma_120":188.51},{"date":"2025-07-15","open":193.53,"high":193.71,"low":190.96,"close":191.01,"volume":2119665,"rsi_14":55.49,"sma_20":193.76,"sma_60":188.66,"sma_120":188.51},{"date":"2025-07-16","open":191.52,"high":191.92,"low":189.77,"close":191.68,"volume":3168739,"rsi_14":62.1,"sma_20":193.99,"sma_60":188.97,"sma_120":188.53},{"date":"2025-07-17","open":191.53,"high":193.04,"low":191.48,"close":192.86,"volume":4140156,"rsi_14":61.63,"sma_20":194.35,"sma_60":189.36,"sma_120":188.55},{"date":"2025-07-18","open":193.5,"high":193.56,"low":192.31,"close":192.73,"volume":1282438,"rsi_14":59.49,"sma_20":194.69,"sma_60":189.67,"sma_120":188.57},{"date":"2025-07-21","open":193.33,"high":193.93,"low":192.59,"close":192.68,"volume":1844791,"rsi_14":56.44,"sma_20":195.01,"sma_60":189.96,"sma_120":188.58},{"date":"2025-07-22","open":192.74,"high":194.5,"low":192.74,"close":194.32,"volume":1699454,"rsi_14":55.98,"sma_20":195.33,"sma_60":190.24,"sma_120":188.61},{"date":"2025-07-23","open":195.02,"high":195.83,"low":194.74,"close":195.83,"volume":3042375,"rsi_14":59.81,"sma_20":195.65,"sma_60":190.55,"sma_120":188.66},{"date":"2025-07-24","open":195.52,"high":196.08,"low":195.11,"close":195.13,"volume":2992349,"rsi_14":53.46,"sma_20":196.0,"sma_60":190.83,"sma_120":188.69},{"date":"2025-07-25","open":195.34,"high":196.01,"low":194.67,"close":195.88,"volume":2739988,"rsi_14":62.92,"sma_20":196.31,"sma_60":191.12,"sma_120":188.74},{"date":"2025-07-28","open":196.0,"high":196.0,"low":194.73,"close":195.01,"volume":2342758,"rsi_14":59.47,"sma_20":196.55,"sma_60":191.38,"sma_120":188.78},{"date":"2025-07-29","open":195.32,"high":195.42,"low":194.52,"close":194.86,"volume":2117566,"rsi_14":57.04,"sma_20":196.74,"sma_60":191.65,"sma_120":188.82},{"date":"2025-07-30","open":195.11,"high":195.37,"low":193.03,"close":193.9,"volume":2657428,"rsi_14":48.93,"sma_20":196.79,"sma_60":191.85,"sma_120":188.85},{"date":"2025-07-31","open":193.28,"high":194.31,"low":191.84,"close":192.28,"volume":3601275,"rsi_14":46.67,"sma_20":196.74,"sma_60":192.04,"sma_120":188.85},{"date":"2025-08-01","open":190.64,"high":190.7,"low":188.56,"close":189.66,"volume":3357684,"rsi_14":37.56,"sma_20":196.51,"sma_60":192.2,"sma_120":188.85},{"date":"2025-08-04","open":190.46,"high":191.73,"low":190.29,"close":191.68,"volume":1909444,"rsi_14":52.25,"sma_20":196.46,"sma_60":192.39,"sma_120":188.86},{"date":"2025-08-05","open":191.76,"high":192.16,"low":190.68,"close":191.47,"volume":1312886,"rsi_14":49.25,"sma_20":196.4,"sma_60":192.54,"sma_120":188.86},{"date":"2025-08-06","open":191.73,"high":192.01,"low":190.95,"close":191.52,"volume":1332683,"rsi_14":44.96,"sma_20":196.32,"sma_60":192.7,"sma_120":188.88},{"date":"2025-08-07","open":192.53,"high":192.98,"low":190.9,"close":191.54,"volume":1662329,"rsi_14":45.47,"sma_20":196.19,"sma_60":192.8,"sma_120":188.88},{"date":"2025-08-08","open":192.09,"high":192.94,"low":191.88,"close":192.51,"volume":853911,"rsi_14":49.41,"sma_20":196.16,"sma_60":192.92,"sma_120":188.89},{"date":"2025-08-11","open":192.91,"high":193.29,"low":191.67,"close":192.01,"volume":1122653,"rsi_14":41.06,"sma_20":196.08,"sma_60":193.05,"sma_120":188.88},{"date":"2025-08-12","open":192.61,"high":194.2,"low":192.52,"close":194.12,"volume":1342620,"rsi_14":43.68,"sma_20":196.24,"sma_60":193.18,"sma_120":188.89},{"date":"2025-08-13","open":194.63,"high":196.1,"low":194.51,"close":196.03,"volume":1924824,"rsi_14":53.07,"sma_20":196.46,"sma_60":193.32,"sma_120":188.92},{"date":"2025-08-14","open":195.02,"high":195.62,"low":194.47,"close":195.46,"volume":1968418,"rsi_14":48.58,"sma_20":196.59,"sma_60":193.44,"sma_120":188.97},{"date":"2025-08-15","open":195.96,"high":196.04,"low":195.02,"close":195.1,"volume":1596752,"rsi_14":50.31,"sma_20":196.71,"sma_60":193.56,"sma_120":189.02},{"date":"2025-08-18","open":195.1,"high":195.49,"low":194.79,"close":195.12,"volume":1896489,"rsi_14":50.92,"sma_20":196.84,"sma_60":193.75,"sma_120":189.06},{"date":"2025-08-19","open":195.12,"high":196.51,"low":195.12,"close":195.75,"volume":1815870,"rsi_14":56.79,"sma_20":196.91,"sma_60":193.95,"sma_120":189.12},{"date":"2025-08-20","open":195.86,"high":196.31,"low":195.14,"close":195.95,"volume":2717369,"rsi_14":65.05,"sma_20":196.92,"sma_60":194.17,"sma_120":189.18},{"date":"2025-08-21","open":195.3,"high":195.72,"low":194.59,"close":195.22,"volume":2194638,"rsi_14":76.98,"sma_20":196.92,"sma_60":194.32,"sma_120":189.21},{"date":"2025-08-22","open":196.19,"high":198.94,"low":196.19,"close":198.52,"volume":2653737,"rsi_14":79.54,"sma_20":197.06,"sma_60":194.55,"sma_120":189.29},{"date":"2025-08-25","open":198.15,"high":198.39,"low":197.13,"close":197.19,"volume":3039235,"rsi_14":72.47,"sma_20":197.17,"sma_60":194.75,"sma_120":189.39},{"date":"2025-08-26","open":196.94,"high":197.71,"low":196.78,"close":197.55,"volume":1773743,"rsi_14":73.13,"sma_20":197.3,"sma_60":194.95,"sma_120":189.47},{"date":"2025-08-27","open":197.33,"high":198.49,"low":197.27,"close":198.27,"volume":2075795,"rsi_14":74.5,"sma_20":197.52,"sma_60":195.16,"sma_120":189.58},{"date":"2025-08-28","open":198.42,"high":198.56,"low":197.61,"close":198.36,"volume":2299790,"rsi_14":72.74,"sma_20":197.83,"sma_60":195.36,"sma_120":189.68},{"date":"2025-08-29","open":198.17,"high":198.93,"low":197.76,"close":198.39,"volume":2161033,"rsi_14":75.76,"sma_20":198.28,"sma_60":195.56,"sma_120":189.81},{"date":"2025-09-02","open":196.93,"high":197.39,"low":195.93,"close":197.37,"volume":3446160,"rsi_14":64.43,"sma_20":198.57,"sma_60":195.76,"sma_120":189.94},{"date":"2025-09-03","open":197.35,"high":197.81,"low":196.25,"close":197.22,"volume":1786648,"rsi_14":56.26,"sma_20":198.86,"sma_60":195.92,"sma_120":190.08},{"date":"2025-09-04","open":197.47,"high":198.85,"low":196.98,"close":198.84,"volume":2165847,"rsi_14":65.98,"sma_20":199.23,"sma_60":196.11,"sma_120":190.24},{"date":"2025-09-05","open":198.98,"high":199.85,"low":197.4,"close":198.35,"volume":2822825,"rsi_14":65.19,"sma_20":199.58,"sma_60":196.27,"sma_120":190.37},{"date":"2025-09-08","open":198.41,"high":198.41,"low":197.18,"close":198.27,"volume":2428948,"rsi_14":64.65,"sma_20":199.87,"sma_60":196.44,"sma_120":190.47},{"date":"2025-09-09","open":197.95,"high":198.77,"low":197.89,"close":198.49,"volume":2516331,"rsi_14":63.27,"sma_20":200.2,"sma_60":196.61,"sma_120":190.59},{"date":"2025-09-10","open":198.39,"high":198.91,"low":197.44,"close":197.99,"volume":2872286,"rsi_14":59.61,"sma_20":200.4,"sma_60":196.8,"sma_120":190.7},{"date":"2025-09-11","open":198.22,"high":200.74,"low":198.07,"close":200.58,"volume":2882089,"rsi_14":71.44,"sma_20":200.63,"sma_60":197.02,"sma_120":190.83},{"date":"2025-09-12","open":200.22,"high":200.56,"low":199.26,"close":199.37,"volume":1809409,"rsi_14":54.06,"sma_20":200.83,"sma_60":197.26,"sma_120":190.96},{"date":"2025-09-15","open":199.86,"high":200.24,"low":199.1,"close":199.29,"volume":5265612,"rsi_14":61.51,"sma_20":201.04,"sma_60":197.48,"sma_120":191.07},{"date":"2025-09-16","open":199.6,"high":199.77,"low":198.58,"close":199.14,"volume":1907448,"rsi_14":53.55,"sma_20":201.2,"sma_60":197.68,"sma_120":191.17},{"date":"2025-09-17","open":199.39,"high":201.33,"low":198.51,"close":199.73,"volume":1953777,"rsi_14":52.94,"sma_20":201.35,"sma_60":197.87,"sma_120":191.28},{"date":"2025-09-18","open":200.21,"high":201.19,"low":199.77,"close":200.74,"volume":1814665,"rsi_14":57.0,"sma_20":201.55,"sma_60":198.04,"sma_120":191.4},{"date":"2025-09-19","open":201.09,"high":201.09,"low":199.73,"close":200.4,"volume":2658638,"rsi_14":55.14,"sma_20":201.77,"sma_60":198.23,"sma_120":191.53},{"date":"2025-09-22","open":199.71,"high":200.44,"low":199.43,"close":200.11,"volume":2211363,"rsi_14":59.07,"sma_20":201.81,"sma_60":198.39,"sma_120":191.65},{"date":"2025-09-23","open":200.37,"high":201.55,"low":200.01,"close":200.26,"volume":6067633,"rsi_14":60.52,"sma_20":201.92,"sma_60":198.54,"sma_120":191.78},{"date":"2025-09-24","open":200.54,"high":200.85,"low":199.76,"close":199.87,"volume":1494921,"rsi_14":50.77,"sma_20":201.99,"sma_60":198.68,"sma_120":191.88},{"date":"2025-09-25","open":199.43,"high":199.5,"low":198.19,"close":198.94,"volume":2108861,"rsi_14":48.43,"sma_20":201.98,"sma_60":198.77,"sma_120":192.05},{"date":"2025-09-26","open":199.58,"high":200.84,"low":199.54,"close":200.61,"volume":2301758,"rsi_14":56.58,"sma_20":202.05,"sma_60":198.87,"sma_120":192.32},{"date":"2025-09-29","open":201.23,"high":201.46,"low":200.23,"close":200.85,"volume":1874482,"rsi_14":56.62,"sma_20":202.13,"sma_60":198.97,"sma_120":192.61},{"date":"2025-09-30","open":200.56,"high":201.4,"low":199.82,"close":201.21,"volume":3362578,"rsi_14":60.69,"sma_20":202.28,"sma_60":199.1,"sma_120":192.91},{"date":"2025-10-01","open":200.69,"high":201.75,"low":200.69,"close":201.49,"volume":2283095,"rsi_14":50.06,"sma_20":202.45,"sma_60":199.24,"sma_120":193.12},{"date":"2025-10-02","open":201.42,"high":201.99,"low":200.76,"close":201.68,"volume":1780153,"rsi_14":59.35,"sma_20":202.55,"sma_60":199.37,"sma_120":193.38},{"date":"2025-10-03","open":201.97,"high":203.6,"low":201.9,"close":202.57,"volume":1997038,"rsi_14":64.23,"sma_20":202.71,"sma_60":199.49,"sma_120":193.62},{"date":"2025-10-06","open":203.41,"high":203.48,"low":202.31,"close":202.82,"volume":2333158,"rsi_14":74.32,"sma_20":202.9,"sma_60":199.64,"sma_120":193.84},{"date":"2025-10-07","open":203.19,"high":203.47,"low":201.72,"close":202.15,"volume":1989344,"rsi_14":65.81,"sma_20":203.04,"sma_60":199.77,"sma_120":194.06},{"date":"2025-10-08","open":202.63,"high":203.02,"low":201.55,"close":202.56,"volume":1770720,"rsi_14":62.89,"sma_20":203.23,"sma_60":199.95,"sma_120":194.31},{"date":"2025-10-09","open":202.8,"high":203.05,"low":200.93,"close":201.32,"volume":1890143,"rsi_14":55.78,"sma_20":203.22,"sma_60":200.1,"sma_120":194.54},{"date":"2025-10-10","open":201.63,"high":202.2,"low":197.07,"close":197.11,"volume":4633368,"rsi_14":37.35,"sma_20":203.06,"sma_60":200.16,"sma_120":194.76},{"date":"2025-10-13","open":198.51,"high":199.71,"low":198.19,"close":199.21,"volume":2099655,"rsi_14":46.21,"sma_20":203.01,"sma_60":200.25,"sma_120":194.96},{"date":"2025-10-14","open":197.93,"high":201.73,"low":197.66,"close":200.75,"volume":3274046,"rsi_14":52.94,"sma_20":203.09,"sma_60":200.38,"sma_120":195.17},{"date":"2025-10-15","open":201.65,"high":202.85,"low":199.82,"close":201.49,"volume":2625267,"rsi_14":58.62,"sma_20":203.18,"sma_60":200.48,"sma_120":195.36},{"date":"2025-10-16","open":201.89,"high":202.14,"low":198.82,"close":199.48,"volume":11648561,"rsi_14":46.27,"sma_20":203.12,"sma_60":200.53,"sma_120":195.54},{"date":"2025-10-17","open":199.54,"high":200.86,"low":199.31,"close":200.47,"volume":9309206,"rsi_14":48.82,"sma_20":203.12,"sma_60":200.6,"sma_120":195.72},{"date":"2025-10-20","open":201.33,"high":202.72,"low":201.3,"close":202.52,"volume":2816093,"rsi_14":53.72,"sma_20":203.24,"sma_60":200.7,"sma_120":195.91},{"date":"2025-10-21","open":202.5,"high":203.34,"low":202.14,"close":202.68,"volume":2930165,"rsi_14":53.43,"sma_20":203.36,"sma_60":200.82,"sma_120":196.1},{"date":"2025-10-22","open":202.65,"high":202.77,"low":200.97,"close":201.84,"volume":4321074,"rsi_14":50.46,"sma_20":203.46,"sma_60":200.92,"sma_120":196.28},{"date":"2025-10-23","open":202.13,"high":202.94,"low":201.65,"close":202.69,"volume":2381544,"rsi_14":50.36,"sma_20":203.65,"sma_60":201.05,"sma_120":196.45},{"date":"2025-10-24","open":203.97,"high":204.45,"low":203.8,"close":203.89,"volume":1984634,"rsi_14":52.81,"sma_20":203.82,"sma_60":201.23,"sma_120":196.64},{"date":"2025-10-27","open":204.87,"high":205.15,"low":204.4,"close":205.08,"volume":1870789,"rsi_14":57.5,"sma_20":204.03,"sma_60":201.48,"sma_120":196.84},{"date":"2025-10-28","open":205.02,"high":205.02,"low":203.58,"close":203.69,"volume":2568491,"rsi_14":52.77,"sma_20":204.16,"sma_60":201.67,"sma_120":197.03},{"date":"2025-10-29","open":203.29,"high":203.75,"low":201.51,"close":202.34,"volume":4421461,"rsi_14":52.47,"sma_20":204.2,"sma_60":201.84,"sma_120":197.19},{"date":"2025-10-30","open":201.58,"high":203.44,"low":201.31,"close":201.42,"volume":3998056,"rsi_14":62.44,"sma_20":204.19,"sma_60":201.99,"sma_120":197.35},{"date":"2025-10-31","open":201.59,"high":202.73,"low":201.11,"close":202.18,"volume":3684346,"rsi_14":59.28,"sma_20":204.17,"sma_60":202.15,"sma_120":197.48},{"date":"2025-11-03","open":202.33,"high":202.33,"low":200.03,"close":201.68,"volume":2785528,"rsi_14":53.11,"sma_20":204.11,"sma_60":202.29,"sma_120":197.61},{"date":"2025-11-04","open":200.13,"high":201.21,"low":199.76,"close":200.5,"volume":4260082,"rsi_14":46.79,"sma_20":204.03,"sma_60":202.42,"sma_120":197.73},{"date":"2025-11-05","open":200.61,"high":202.38,"low":200.39,"close":201.8,"volume":2755371,"rsi_14":57.91,"sma_20":203.99,"sma_60":202.54,"sma_120":197.86},{"date":"2025-11-06","open":201.64,"high":202.33,"low":200.4,"close":200.73,"volume":4628094,"rsi_14":50.87,"sma_20":203.96,"sma_60":202.6,"sma_120":197.96},{"date":"2025-11-07","open":200.32,"high":202.1,"low":199.69,"close":202.03,"volume":5022578,"rsi_14":48.27,"sma_20":204.21,"sma_60":202.7,"sma_120":198.07},{"date":"2025-11-10","open":202.91,"high":203.88,"low":201.86,"close":203.44,"volume":3404895,"rsi_14":52.49,"sma_20":204.42,"sma_60":202.82,"sma_120":198.19},{"date":"2025-11-11","open":203.59,"high":205.12,"low":203.57,"close":204.83,"volume":2487256,"rsi_14":59.44,"sma_20":204.63,"sma_60":202.97,"sma_120":198.36},{"date":"2025-11-12","open":205.19,"high":206.22,"low":205.12,"close":205.58,"volume":2363824,"rsi_14":59.18,"sma_20":204.84,"sma_60":203.12,"sma_120":198.54},{"date":"2025-11-13","open":205.0,"high":205.5,"low":202.8,"close":203.07,"volume":4589169,"rsi_14":47.59,"sma_20":205.02,"sma_60":203.23,"sma_120":198.7},{"date":"2025-11-14","open":201.82,"high":203.39,"low":201.34,"close":202.4,"volume":5406368,"rsi_14":41.89,"sma_20":205.12,"sma_60":203.34,"sma_120":198.83},{"date":"2025-11-17","open":202.39,"high":202.9,"low":199.55,"close":200.21,"volume":5512160,"rsi_14":39.95,"sma_20":205.0,"sma_60":203.35,"sma_120":198.95},{"date":"2025-11-18","open":199.56,"high":201.2,"low":198.82,"close":199.97,"volume":8633770,"rsi_14":42.68,"sma_20":204.86,"sma_60":203.38,"sma_120":199.07},{"date":"2025-11-19","open":200.02,"high":200.8,"low":198.85,"close":199.72,"volume":4369593,"rsi_14":44.53,"sma_20":204.75,"sma_60":203.4,"sma_120":199.18},{"date":"2025-11-20","open":201.73,"high":202.46,"low":197.46,"close":197.6,"volume":9120760,"rsi_14":36.45,"sma_20":204.5,"sma_60":203.38,"sma_120":199.27},{"date":"2025-11-21","open":198.67,"high":201.73,"low":198.26,"close":200.67,"volume":7159584,"rsi_14":47.41,"sma_20":204.33,"sma_60":203.4,"sma_120":199.38},{"date":"2025-11-24","open":201.26,"high":202.52,"low":200.62,"close":202.09,"volume":3964259,"rsi_14":54.04,"sma_20":204.18,"sma_60":203.45,"sma_120":199.5},{"date":"2025-11-25","open":202.6,"high":205.09,"low":202.41,"close":204.84,"volume":3997473,"rsi_14":57.18,"sma_20":204.24,"sma_60":203.56,"sma_120":199.66},{"date":"2025-11-26","open":204.94,"high":206.77,"low":204.94,"close":206.04,"volume":2659699,"rsi_14":62.5,"sma_20":204.43,"sma_60":203.69,"sma_120":199.81},{"date":"2025-11-28","open":206.5,"high":207.72,"low":206.27,"close":207.53,"volume":4427222,"rsi_14":62.81,"sma_20":204.74,"sma_60":203.82,"sma_120":199.96},{"date":"2025-12-01","open":206.41,"high":207.52,"low":205.97,"close":206.11,"volume":3468975,"rsi_14":56.22,"sma_20":204.94,"sma_60":203.94,"sma_120":200.11},{"date":"2025-12-02","open":206.54,"high":206.71,"low":205.43,"close":205.99,"volume":3466769,"rsi_14":52.89,"sma_20":205.16,"sma_60":204.06,"sma_120":200.25},{"date":"2025-12-03","open":206.22,"high":208.03,"low":206.22,"close":207.87,"volume":3289516,"rsi_14":55.38,"sma_20":205.53,"sma_60":204.2,"sma_120":200.4},{"date":"2025-12-04","open":207.92,"high":208.22,"low":207.24,"close":207.78,"volume":3880983,"rsi_14":62.48,"sma_20":205.83,"sma_60":204.35,"sma_120":200.57},{"date":"2025-12-05","open":208.05,"high":208.94,"low":207.82,"close":208.01,"volume":7183385,"rsi_14":65.22,"sma_20":206.2,"sma_60":204.46,"sma_120":200.74},{"date":"2025-12-08","open":208.11,"high":208.11,"low":206.38,"close":206.69,"volume":4080254,"rsi_14":68.41,"sma_20":206.43,"sma_60":204.57,"sma_120":200.91},{"date":"2025-12-09","open":206.78,"high":207.71,"low":206.16,"close":206.2,"volume":3068384,"rsi_14":67.5,"sma_20":206.57,"sma_60":204.67,"sma_120":201.07},{"date":"2025-12-10","open":206.36,"high":209.44,"low":206.2,"close":209.02,"volume":5636808,"rsi_14":72.81,"sma_20":206.79,"sma_60":204.84,"sma_120":201.26},{"date":"2025-12-11","open":208.95,"high":210.51,"low":208.93,"close":210.36,"volume":5045408,"rsi_14":82.52,"sma_20":207.03,"sma_60":205.01,"sma_120":201.44},{"date":"2025-12-12","open":210.87,"high":211.03,"low":208.75,"close":209.32,"volume":5654941,"rsi_14":74.56,"sma_20":207.34,"sma_60":205.16,"sma_120":201.6},{"date":"2025-12-15","open":210.22,"high":210.37,"low":208.8,"close":209.62,"volume":5334227,"rsi_14":72.84,"sma_20":207.71,"sma_60":205.32,"sma_120":201.77},{"date":"2025-12-16","open":209.5,"high":209.75,"low":207.22,"close":207.88,"volume":5355700,"rsi_14":56.18,"sma_20":208.05,"sma_60":205.43,"sma_120":201.91},{"date":"2025-12-17","open":208.23,"high":208.94,"low":207.08,"close":207.22,"volume":5250581,"rsi_14":50.53,"sma_20":208.36,"sma_60":205.53,"sma_120":202.04},{"date":"2025-12-18","open":208.39,"high":209.21,"low":207.2,"close":207.62,"volume":4996178,"rsi_14":46.94,"sma_20":208.71,"sma_60":205.64,"sma_120":202.16},{"date":"2025-12-19","open":207.75,"high":209.14,"low":207.68,"close":208.44,"volume":5295759,"rsi_14":54.61,"sma_20":209.21,"sma_60":205.79,"sma_120":202.28},{"date":"2025-12-22","open":209.1,"high":210.19,"low":209.06,"close":210.03,"volume":5018908,"rsi_14":59.59,"sma_20":209.63,"sma_60":205.93,"sma_120":202.4},{"date":"2025-12-23","open":209.75,"high":210.38,"low":209.67,"close":210.16,"volume":2134628,"rsi_14":54.53,"sma_20":209.99,"sma_60":206.07,"sma_120":202.52},{"date":"2025-12-24","open":210.31,"high":211.31,"low":210.11,"close":211.09,"volume":1466300,"rsi_14":57.71,"sma_20":210.25,"sma_60":206.22,"sma_120":202.66},{"date":"2025-12-26","open":211.0,"high":211.16,"low":210.36,"close":210.99,"volume":3532692,"rsi_14":56.66,"sma_20":210.45,"sma_60":206.36,"sma_120":202.8},{"date":"2025-12-29","open":210.66,"high":211.21,"low":210.22,"close":210.58,"volume":5821426,"rsi_14":60.45,"sma_20":210.55,"sma_60":206.49,"sma_120":202.93},{"date":"2025-12-30","open":210.69,"high":210.89,"low":210.3,"close":210.48,"volume":2236769,"rsi_14":62.19,"sma_20":210.72,"sma_60":206.61,"sma_120":203.05},{"date":"2025-12-31","open":210.41,"high":210.49,"low":208.83,"close":208.89,"volume":2407277,"rsi_14":45.32,"sma_20":210.82,"sma_60":206.7,"sma_120":203.17},{"date":"2026-01-02","open":209.57,"high":210.95,"low":208.72,"close":210.74,"volume":6475904,"rsi_14":47.46,"sma_20":210.91,"sma_60":206.82,"sma_120":203.3},{"date":"2026-01-05","open":211.35,"high":213.67,"low":211.35,"close":213.14,"volume":9013279,"rsi_14":60.0,"sma_20":211.13,"sma_60":206.98,"sma_120":203.47},{"date":"2026-01-06","open":212.99,"high":215.28,"low":212.99,"close":215.08,"volume":2796722,"rsi_14":64.15,"sma_20":211.44,"sma_60":207.2,"sma_120":203.65},{"date":"2026-01-07","open":214.91,"high":215.3,"low":212.7,"close":212.88,"volume":2843291,"rsi_14":66.51,"sma_20":211.7,"sma_60":207.45,"sma_120":203.8},{"date":"2026-01-08","open":212.87,"high":215.12,"low":212.72,"close":214.65,"volume":3782088,"rsi_14":72.91,"sma_20":212.07,"sma_60":207.69,"sma_120":203.97},{"date":"2026-01-09","open":215.04,"high":216.39,"low":215.04,"close":216.09,"volume":3172736,"rsi_14":74.53,"sma_20":212.38,"sma_60":207.93,"sma_120":204.15},{"date":"2026-01-12","open":215.32,"high":216.35,"low":214.86,"close":216.22,"volume":4780163,"rsi_14":73.47,"sma_20":212.62,"sma_60":208.16,"sma_120":204.32},{"date":"2026-01-13","open":216.68,"high":217.0,"low":215.43,"close":216.01,"volume":4156582,"rsi_14":69.69,"sma_20":212.91,"sma_60":208.42,"sma_120":204.48},{"date":"2026-01-14","open":215.71,"high":216.9,"low":215.57,"close":216.82,"volume":5267676,"rsi_14":70.98,"sma_20":213.22,"sma_60":208.68,"sma_120":204.64},{"date":"2026-01-15","open":217.41,"high":218.35,"low":217.18,"close":217.69,"volume":3834521,"rsi_14":70.87,"sma_20":213.71,"sma_60":208.92,"sma_120":204.81},{"date":"2026-01-16","open":217.84,"high":218.2,"low":217.09,"close":217.48,"volume":3769537,"rsi_14":70.39,"sma_20":214.23,"sma_60":209.15,"sma_120":204.98},{"date":"2026-01-20","open":215.17,"high":216.36,"low":214.07,"close":214.46,"volume":6648091,"rsi_14":60.44,"sma_20":214.57,"sma_60":209.35,"sma_120":205.13},{"date":"2026-01-21","open":215.37,"high":218.28,"low":215.37,"close":217.62,"volume":4476597,"rsi_14":66.51,"sma_20":215.03,"sma_60":209.58,"sma_120":205.32},{"date":"2026-01-22","open":218.46,"high":219.2,"low":217.79,"close":218.2,"volume":2717556,"rsi_14":72.58,"sma_20":215.45,"sma_60":209.8,"sma_120":205.52},{"date":"2026-01-23","open":217.73,"high":217.84,"low":216.3,"close":216.98,"volume":2979700,"rsi_14":65.61,"sma_20":215.79,"sma_60":209.99,"sma_120":205.73},{"date":"2026-01-26","open":217.41,"high":217.95,"low":217.25,"close":217.6,"volume":3368200,"rsi_14":62.25,"sma_20":216.12,"sma_60":210.2,"sma_120":205.94},{"date":"2026-01-27","open":217.39,"high":217.82,"low":216.96,"close":217.61,"volume":1610700,"rsi_14":57.78,"sma_20":216.45,"sma_60":210.44,"sma_120":206.14},{"date":"2026-01-28","open":217.85,"high":218.55,"low":217.25,"close":217.8,"volume":2189500,"rsi_14":67.27,"sma_20":216.81,"sma_60":210.7,"sma_120":206.35},{"date":"2026-01-29","open":219.2,"high":219.91,"low":216.92,"close":218.74,"volume":5443000,"rsi_14":65.21,"sma_20":217.23,"sma_60":210.96,"sma_120":206.56},{"date":"2026-01-30","open":217.93,"high":218.86,"low":216.55,"close":218.35,"volume":5007700,"rsi_14":59.12,"sma_20":217.71,"sma_60":211.23,"sma_120":206.76},{"date":"2026-02-02","open":217.81,"high":220.36,"low":217.53,"close":220.15,"volume":3085100,"rsi_14":63.98,"sma_20":218.18,"sma_60":211.54,"sma_120":206.98},{"date":"2026-02-03","open":220.15,"high":221.65,"low":218.64,"close":220.38,"volume":3883500,"rsi_14":65.54,"sma_20":218.54,"sma_60":211.83,"sma_120":207.19},{"date":"2026-02-04","open":220.93,"high":221.9,"low":220.06,"close":221.1,"volume":3525400,"rsi_14":65.32,"sma_20":218.85,"sma_60":212.16,"sma_120":207.38},{"date":"2026-02-05","open":219.61,"high":220.54,"low":218.47,"close":219.31,"volume":3434000,"rsi_14":55.44,"sma_20":219.17,"sma_60":212.43,"sma_120":207.57},{"date":"2026-02-06","open":220.3,"high":223.44,"low":220.3,"close":223.03,"volume":3410500,"rsi_14":65.06,"sma_20":219.59,"sma_60":212.75,"sma_120":207.78},{"date":"2026-02-09","open":222.28,"high":223.54,"low":221.71,"close":223.08,"volume":2021254,"rsi_14":76.09,"sma_20":216.1,"sma_60":210.09,"sma_120":205.78},{"date":"2026-02-10","open":223.16,"high":223.68,"low":222.61,"close":222.8,"volume":2713883,"rsi_14":72.4,"sma_20":216.69,"sma_60":210.39,"sma_120":206.03},{"date":"2026-02-11","open":223.89,"high":224.3,"low":222.46,"close":223.28,"volume":2049883,"rsi_14":70.38,"sma_20":217.3,"sma_60":210.73,"sma_120":206.28},{"date":"2026-02-12","open":223.93,"high":224.83,"low":220.44,"close":220.68,"volume":4430621,"rsi_14":69.11,"sma_20":217.81,"sma_60":211.03,"sma_120":206.51},{"date":"2026-02-13","open":220.58,"high":223.18,"low":219.86,"close":222.17,"volume":4538438,"rsi_14":68.67,"sma_20":218.4,"sma_60":211.35,"sma_120":206.75},{"date":"2026-02-17","open":222.19,"high":222.77,"low":220.19,"close":221.67,"volume":4732368,"rsi_14":64.58,"sma_20":219.04,"sma_60":211.67,"sma_120":206.98},{"date":"2026-02-18","open":222.06,"high":223.37,"low":221.61,"close":222.77,"volume":3798300,"rsi_14":65.51,"sma_20":221.69,"sma_60":214.99,"sma_120":209.2},{"date":"2026-02-19","open":222.2,"high":222.72,"low":221.41,"close":222.43,"volume":2069300,"rsi_14":61.98,"sma_20":221.93,"sma_60":215.39,"sma_120":209.38},{"date":"2026-02-20","open":221.96,"high":223.88,"low":221.77,"close":223.72,"volume":4571763,"rsi_14":67.78,"sma_20":219.7,"sma_60":212.05,"sma_120":207.23},{"date":"2026-02-23","open":223.16,"high":224.12,"low":220.81,"close":221.53,"volume":2684900,"rsi_14":54.13,"sma_20":222.44,"sma_60":216.07,"sma_120":209.76},{"date":"2026-02-24","open":221.58,"high":223.19,"low":221.28,"close":222.85,"volume":2411413,"rsi_14":65.59,"sma_20":220.18,"sma_60":212.38,"sma_120":207.46},{"date":"2026-02-25","open":223.62,"high":223.75,"low":222.21,"close":223.49,"volume":2167490,"rsi_14":65.35,"sma_20":220.61,"sma_60":212.75,"sma_120":207.67},{"date":"2026-02-26","open":223.87,"high":224.61,"low":222.42,"close":223.83,"volume":2838123,"rsi_14":64.49,"sma_20":221.16,"sma_60":213.1,"sma_120":207.9},{"date":"2026-02-27","open":222.44,"high":224.05,"low":221.88,"close":223.97,"volume":3209513,"rsi_14":65.39,"sma_20":221.63,"sma_60":213.42,"sma_120":208.12},{"date":"2026-03-02","open":222.09,"high":224.24,"low":221.95,"close":223.6,"volume":3788253,"rsi_14":74.73,"sma_20":222.0,"sma_60":213.72,"sma_120":208.35},{"date":"2026-03-03","open":219.58,"high":221.58,"low":217.27,"close":220.74,"volume":6584824,"rsi_14":58.62,"sma_20":222.23,"sma_60":213.96,"sma_120":208.54},{"date":"2026-03-04","open":221.39,"high":222.12,"low":220.04,"close":221.72,"volume":4043150,"rsi_14":59.46,"sma_20":222.52,"sma_60":214.26,"sma_120":208.74},{"date":"2026-03-05","open":220.33,"high":221.05,"low":217.62,"close":219.07,"volume":5211271,"rsi_14":37.61,"sma_20":222.63,"sma_60":214.52,"sma_120":208.93},{"date":"2026-03-06","open":216.61,"high":216.83,"low":214.69,"close":216.22,"volume":5068824,"rsi_14":32.52,"sma_20":222.55,"sma_60":214.77,"sma_120":209.06},{"date":"2026-03-09","open":214.17,"high":217.69,"low":212.32,"close":217.22,"volume":5549073,"rsi_14":34.4,"sma_20":222.54,"sma_60":215.04,"sma_120":209.21},{"date":"2026-03-10","open":217.0,"high":218.94,"low":216.1,"close":216.57,"volume":4924935,"rsi_14":38.34,"sma_20":222.65,"sma_60":215.31,"sma_120":209.36},{"date":"2026-03-11","open":216.37,"high":216.79,"low":215.07,"close":216.08,"volume":4034176,"rsi_14":31.44,"sma_20":222.57,"sma_60":215.61,"sma_120":209.49},{"date":"2026-03-12","open":214.08,"high":215.07,"low":213.13,"close":213.19,"volume":13122893,"rsi_14":27.37,"sma_20":222.32,"sma_60":215.8,"sma_120":209.6},{"date":"2026-03-13","open":214.45,"high":215.43,"low":212.98,"close":213.26,"volume":3468928,"rsi_14":19.05,"sma_20":221.83,"sma_60":215.97,"sma_120":209.71},{"date":"2026-03-16","open":215.08,"high":216.22,"low":214.65,"close":215.12,"volume":4100948,"rsi_14":28.45,"sma_20":221.44,"sma_60":216.13,"sma_120":209.84},{"date":"2026-03-17","open":216.33,"high":217.12,"low":216.03,"close":216.16,"volume":2426486,"rsi_14":26.7,"sma_20":221.04,"sma_60":216.26,"sma_120":209.98},{"date":"2026-03-18","open":215.55,"high":215.77,"low":213.45,"close":213.55,"volume":3362025,"rsi_14":21.87,"sma_20":220.64,"sma_60":216.34,"sma_120":210.08},{"date":"2026-03-19","open":211.92,"high":214.33,"low":211.71,"close":213.28,"volume":3481263,"rsi_14":20.94,"sma_20":220.15,"sma_60":216.43,"sma_120":210.18},{"date":"2026-03-20","open":213.13,"high":213.5,"low":209.64,"close":210.65,"volume":5265684,"rsi_14":18.83,"sma_20":219.56,"sma_60":216.47,"sma_120":210.26},{"date":"2026-03-23","open":213.33,"high":214.79,"low":212.06,"close":212.47,"volume":6005201,"rsi_14":28.36,"sma_20":218.95,"sma_60":216.52,"sma_120":210.36},{"date":"2026-03-24","open":211.11,"high":214.39,"low":210.91,"close":213.15,"volume":3165658,"rsi_14":27.43,"sma_20":218.43,"sma_60":216.58,"sma_120":210.46},{"date":"2026-03-25","open":214.53,"high":215.2,"low":212.97,"close":214.2,"volume":5170583,"rsi_14":35.19,"sma_20":217.92,"sma_60":216.65,"sma_120":210.56},{"date":"2026-03-26","open":213.06,"high":214.28,"low":211.7,"close":211.85,"volume":2854806,"rsi_14":36.11,"sma_20":217.28,"sma_60":216.71,"sma_120":210.64},{"date":"2026-03-27","open":211.24,"high":211.74,"low":208.98,"close":209.4,"volume":3784897,"rsi_14":28.51,"sma_20":216.5,"sma_60":216.73,"sma_120":210.7},{"date":"2026-03-30","open":211.29,"high":211.53,"low":208.01,"close":208.77,"volume":4105946,"rsi_14":28.46,"sma_20":215.72,"sma_60":216.7,"sma_120":210.77},{"date":"2026-03-31","open":210.69,"high":213.47,"low":209.95,"close":213.0,"volume":6365028,"rsi_14":41.83,"sma_20":215.29,"sma_60":216.71,"sma_120":210.86},{"date":"2026-04-01","open":213.77,"high":215.29,"low":213.77,"close":214.27,"volume":4947980,"rsi_14":50.67,"sma_20":214.87,"sma_60":216.76,"sma_120":210.96},{"date":"2026-04-02","open":212.31,"high":215.77,"low":212.0,"close":214.85,"volume":2315131,"rsi_14":51.72,"sma_20":214.62,"sma_60":216.82,"sma_120":211.07},{"date":"2026-04-06","open":214.79,"high":215.99,"low":214.56,"close":215.94,"volume":2078395,"rsi_14":50.0,"sma_20":214.56,"sma_60":216.94,"sma_120":211.19},{"date":"2026-04-07","open":215.54,"high":216.25,"low":214.67,"close":216.01,"volume":2065774,"rsi_14":49.63,"sma_20":214.46,"sma_60":217.08,"sma_120":211.3},{"date":"2026-04-08","open":219.96,"high":221.34,"low":219.48,"close":221.26,"volume":2362138,"rsi_14":65.81,"sma_20":214.65,"sma_60":217.29,"sma_120":211.47},{"date":"2026-04-09","open":220.74,"high":222.95,"low":220.57,"close":222.48,"volume":1681740,"rsi_14":68.15,"sma_20":214.93,"sma_60":217.51,"sma_120":211.65},{"date":"2026-04-10","open":222.68,"high":222.74,"low":220.93,"close":221.16,"volume":1324398,"rsi_14":71.89,"sma_20":215.29,"sma_60":217.69,"sma_120":211.81},{"date":"2026-04-13","open":220.51,"high":223.04,"low":220.5,"close":223.01,"volume":8833223,"rsi_14":71.93,"sma_20":215.74,"sma_60":217.89,"sma_120":211.98},{"date":"2026-04-14","open":222.93,"high":224.27,"low":222.15,"close":224.05,"volume":1314749,"rsi_14":72.33,"sma_20":216.15,"sma_60":218.09,"sma_120":212.15},{"date":"2026-04-15","open":223.95,"high":224.16,"low":222.55,"close":223.32,"volume":1350454,"rsi_14":68.94,"sma_20":216.51,"sma_60":218.28,"sma_120":212.32},{"date":"2026-04-16","open":223.3,"high":224.28,"low":223.3,"close":224.24,"volume":2270869,"rsi_14":77.37,"sma_20":217.04,"sma_60":218.5,"sma_120":212.5},{"date":"2026-04-17","open":225.04,"high":227.31,"low":224.88,"close":226.44,"volume":1571092,"rsi_14":88.07,"sma_20":217.7,"sma_60":218.75,"sma_120":212.68},{"date":"2026-04-20","open":226.32,"high":227.07,"low":226.18,"close":226.58,"volume":1792817,"rsi_14":90.67,"sma_20":218.5,"sma_60":219.04,"sma_120":212.87},{"date":"2026-04-21","open":227.29,"high":227.75,"low":224.82,"close":225.17,"volume":2428266,"rsi_14":81.87,"sma_20":219.14,"sma_60":219.26,"sma_120":213.04},{"date":"2026-04-22","open":226.74,"high":227.09,"low":225.37,"close":225.84,"volume":1033579,"rsi_14":81.29,"sma_20":219.78,"sma_60":219.46,"sma_120":213.22},{"date":"2026-04-23","open":225.92,"high":227.28,"low":224.91,"close":226.78,"volume":2190770,"rsi_14":81.65,"sma_20":220.41,"sma_60":219.64,"sma_120":213.42},{"date":"2026-04-24","open":227.63,"high":227.83,"low":226.59,"close":226.94,"volume":996265,"rsi_14":80.7,"sma_20":221.16,"sma_60":219.87,"sma_120":213.66},{"date":"2026-04-27","open":226.92,"high":228.12,"low":226.86,"close":226.96,"volume":2409653,"rsi_14":80.65,"sma_20":222.04,"sma_60":220.06,"sma_120":213.87},{"date":"2026-04-28","open":227.03,"high":227.34,"low":225.78,"close":226.37,"volume":1259010,"rsi_14":69.36,"sma_20":222.93,"sma_60":220.22,"sma_120":214.07},{"date":"2026-04-29","open":226.41,"high":226.66,"low":225.53,"close":226.36,"volume":1356781,"rsi_14":66.14,"sma_20":223.6,"sma_60":220.37,"sma_120":214.27},{"date":"2026-04-30","open":227.29,"high":230.74,"low":226.9,"close":230.53,"volume":4360797,"rsi_14":81.52,"sma_20":224.41,"sma_60":220.6,"sma_120":214.51},{"date":"2026-05-01","open":230.71,"high":231.54,"low":230.06,"close":230.14,"volume":4347468,"rsi_14":76.22,"sma_20":225.18,"sma_60":220.81,"sma_120":214.74},{"date":"2026-05-04","open":229.76,"high":230.7,"low":228.62,"close":228.89,"volume":2013543,"rsi_14":67.62,"sma_20":225.83,"sma_60":220.98,"sma_120":214.95},{"date":"2026-05-05","open":230.04,"high":231.8,"low":230.04,"close":231.31,"volume":1620429,"rsi_14":76.11,"sma_20":226.6,"sma_60":221.2,"sma_120":215.18},{"date":"2026-05-06","open":232.92,"high":234.08,"low":232.59,"close":233.75,"volume":1274963,"rsi_14":78.26,"sma_20":227.22,"sma_60":221.51,"sma_120":215.43},{"date":"2026-05-07","open":233.36,"high":233.45,"low":230.72,"close":231.3,"volume":2312568,"rsi_14":64.1,"sma_20":227.66,"sma_60":221.72,"sma_120":215.65},{"date":"2026-05-08","open":232.46,"high":233.38,"low":232.02,"close":233.17,"volume":1868507,"rsi_14":67.38,"sma_20":228.27,"sma_60":221.96,"sma_120":215.88},{"date":"2026-05-11","open":233.86,"high":234.38,"low":233.53,"close":233.9,"volume":1585138,"rsi_14":74.12,"sma_20":228.82,"sma_60":222.13,"sma_120":216.11},{"date":"2026-05-12","open":233.35,"high":233.81,"low":231.45,"close":233.48,"volume":1398935,"rsi_14":71.45,"sma_20":229.29,"sma_60":222.29,"sma_120":216.34},{"date":"2026-05-13","open":233.64,"high":234.34,"low":232.57,"close":233.96,"volume":954985,"rsi_14":70.62,"sma_20":229.82,"sma_60":222.46,"sma_120":216.59},{"date":"2026-05-14","open":234.53,"high":235.28,"low":234.15,"close":234.44,"volume":1461573,"rsi_14":71.18,"sma_20":230.33,"sma_60":222.67,"sma_120":216.85},{"date":"2026-05-15","open":232.85,"high":232.89,"low":231.37,"close":231.46,"volume":1458270,"rsi_14":60.78,"sma_20":230.58,"sma_60":222.81,"sma_120":217.08},{"date":"2026-05-18","open":231.92,"high":232.74,"low":230.74,"close":231.95,"volume":2161681,"rsi_14":63.57,"sma_20":230.85,"sma_60":222.97,"sma_120":217.32},{"date":"2026-05-19","open":230.96,"high":232.24,"low":230.03,"close":231.0,"volume":1131615,"rsi_14":60.68,"sma_20":231.14,"sma_60":223.08,"sma_120":217.56},{"date":"2026-05-20","open":231.82,"high":233.24,"low":231.17,"close":233.07,"volume":1133878,"rsi_14":56.5,"sma_20":231.51,"sma_60":223.24,"sma_120":217.81},{"date":"2026-05-21","open":232.09,"high":234.15,"low":231.04,"close":233.97,"volume":1662036,"rsi_14":59.58,"sma_20":231.87,"sma_60":223.4,"sma_120":218.07},{"date":"2026-05-22","open":235.14,"high":236.27,"low":234.79,"close":235.58,"volume":938473,"rsi_14":66.47,"sma_20":232.3,"sma_60":223.58,"sma_120":218.34},{"date":"2026-05-26","open":237.1,"high":237.83,"low":236.73,"close":237.56,"volume":1140996,"rsi_14":65.63,"sma_20":232.83,"sma_60":223.79,"sma_120":218.61},{"date":"2026-05-27","open":238.01,"high":238.43,"low":236.76,"close":237.19,"volume":1187169,"rsi_14":59.64,"sma_20":233.38,"sma_60":224.01,"sma_120":218.86},{"date":"2026-05-28","open":237.2,"high":238.14,"low":236.18,"close":237.29,"volume":1592945,"rsi_14":69.42,"sma_20":233.92,"sma_60":224.27,"sma_120":219.11},{"date":"2026-05-29","open":237.74,"high":237.77,"low":236.98,"close":237.22,"volume":1628436,"rsi_14":65.0,"sma_20":234.26,"sma_60":224.52,"sma_120":219.39},{"date":"2026-06-01","open":236.02,"high":237.38,"low":235.65,"close":236.72,"volume":2249778,"rsi_14":60.4,"sma_20":234.59,"sma_60":224.8,"sma_120":219.66},{"date":"2026-06-02","open":236.57,"high":238.84,"low":236.36,"close":238.57,"volume":1204185,"rsi_14":67.22,"sma_20":235.08,"sma_60":225.16,"sma_120":219.96},{"date":"2026-06-03","open":238.43,"high":239.36,"low":238.2,"close":238.55,"volume":1478413,"rsi_14":66.15,"sma_20":235.44,"sma_60":225.5,"sma_120":220.27},{"date":"2026-06-04","open":238.78,"high":240.6,"low":238.76,"close":240.28,"volume":1325618,"rsi_14":68.67,"sma_20":235.77,"sma_60":225.88,"sma_120":220.6},{"date":"2026-06-05","open":238.67,"high":239.02,"low":235.38,"close":235.68,"volume":1924097,"rsi_14":62.41,"sma_20":235.99,"sma_60":226.2,"sma_120":220.9},{"date":"2026-06-08","open":237.45,"high":238.2,"low":236.3,"close":236.53,"volume":1585498,"rsi_14":63.04,"sma_20":236.16,"sma_60":226.57,"sma_120":221.19},{"date":"2026-06-09","open":238.25,"high":239.22,"low":233.44,"close":237.43,"volume":2160372,"rsi_14":68.41,"sma_20":236.33,"sma_60":226.96,"sma_120":221.47},{"date":"2026-06-10","open":236.92,"high":238.52,"low":234.51,"close":234.51,"volume":1611365,"rsi_14":53.93,"sma_20":236.38,"sma_60":227.27,"sma_120":221.7},{"date":"2026-06-11","open":236.08,"high":239.87,"low":235.48,"close":239.03,"volume":2506102,"rsi_14":61.63,"sma_20":236.64,"sma_60":227.66,"sma_120":221.96},{"date":"2026-06-12","open":239.94,"high":242.24,"low":239.17,"close":241.38,"volume":2083712,"rsi_14":62.88,"sma_20":236.99,"sma_60":228.12,"sma_120":222.23},{"date":"2026-06-15","open":243.86,"high":244.67,"low":243.47,"close":243.78,"volume":2004643,"rsi_14":62.17,"sma_20":237.57,"sma_60":228.62,"sma_120":222.52},{"date":"2026-06-16","open":244.53,"high":245.51,"low":242.85,"close":242.96,"volume":1351604,"rsi_14":61.13,"sma_20":238.08,"sma_60":229.15,"sma_120":222.81},{"date":"2026-06-17","open":243.24,"high":243.94,"low":239.98,"close":240.38,"volume":7200157,"rsi_14":54.71,"sma_20":238.52,"sma_60":229.6,"sma_120":223.06},{"date":"2026-06-18","open":243.07,"high":243.15,"low":241.74,"close":242.18,"volume":2691548,"rsi_14":57.7,"sma_20":238.93,"sma_60":230.07,"sma_120":223.33},{"date":"2026-06-22","open":242.94,"high":243.75,"low":242.75,"close":243.53,"volume":1990102,"rsi_14":60.76,"sma_20":239.37,"sma_60":230.55,"sma_120":223.6},{"date":"2026-06-23","open":240.19,"high":242.13,"low":239.46,"close":240.95,"volume":1541034,"rsi_14":52.89,"sma_20":239.61,"sma_60":231.02,"sma_120":223.87},{"date":"2026-06-24","open":241.32,"high":242.41,"low":240.02,"close":241.0,"volume":2725842,"rsi_14":52.99,"sma_20":239.74,"sma_60":231.54,"sma_120":224.14},{"date":"2026-06-25","open":244.46,"high":245.71,"low":243.2,"close":244.41,"volume":3728391,"rsi_14":55.72,"sma_20":240.07,"sma_60":232.13,"sma_120":224.41},{"date":"2026-06-26","open":242.87,"high":244.2,"low":242.32,"close":242.76,"volume":13481736,"rsi_14":61.22,"sma_20":240.29,"sma_60":232.61,"sma_120":224.66},{"date":"2026-06-29","open":243.26,"high":243.67,"low":242.21,"close":242.75,"volume":3817086,"rsi_14":60.35,"sma_20":240.54,"sma_60":233.07,"sma_120":224.92},{"date":"2026-06-30","open":242.56,"high":243.12,"low":241.88,"close":242.43,"volume":4591981,"rsi_14":58.27,"sma_20":240.79,"sma_60":233.52,"sma_120":225.17},{"date":"2026-07-01","open":242.76,"high":245.27,"low":242.59,"close":243.88,"volume":4815904,"rsi_14":67.6,"sma_20":241.02,"sma_60":233.97,"sma_120":225.46},{"date":"2026-07-02","open":245.15,"high":246.94,"low":245.15,"close":246.81,"volume":2345741,"rsi_14":65.45,"sma_20":241.4,"sma_60":234.48,"sma_120":225.78},{"date":"2026-07-06","open":246.96,"high":247.48,"low":246.06,"close":247.24,"volume":1987842,"rsi_14":62.22,"sma_20":241.71,"sma_60":234.9,"sma_120":226.1},{"date":"2026-07-07","open":248.91,"high":249.26,"low":247.56,"close":247.74,"volume":1263237,"rsi_14":59.86,"sma_20":242.27,"sma_60":235.31,"sma_120":226.41},{"date":"2026-07-08","open":246.8,"high":247.07,"low":244.8,"close":245.2,"volume":1524625,"rsi_14":55.11,"sma_20":242.66,"sma_60":235.7,"sma_120":226.69},{"date":"2026-07-09","open":244.68,"high":246.46,"low":244.41,"close":246.38,"volume":1669603,"rsi_14":64.83,"sma_20":243.08,"sma_60":236.07,"sma_120":226.98},{"date":"2026-07-10","open":247.32,"high":247.46,"low":245.66,"close":246.84,"volume":1205942,"rsi_14":62.46,"sma_20":243.66,"sma_60":236.44,"sma_120":227.27},{"date":"2026-07-13","open":247.4,"high":248.66,"low":247.26,"close":247.62,"volume":1682672,"rsi_14":61.31,"sma_20":244.05,"sma_60":236.84,"sma_120":227.56},{"date":"2026-07-14","open":246.86,"high":247.74,"low":246.06,"close":246.37,"volume":1062394,"rsi_14":65.78,"sma_20":244.26,"sma_60":237.19,"sma_120":227.85},{"date":"2026-07-15","open":246.61,"high":248.23,"low":246.61,"close":247.28,"volume":1130965,"rsi_14":67.71,"sma_20":244.44,"sma_60":237.53,"sma_120":228.14},{"date":"2026-07-16","open":248.03,"high":249.57,"low":247.97,"close":249.46,"volume":1285499,"rsi_14":65.19,"sma_20":244.76,"sma_60":237.9,"sma_120":228.47},{"date":"2026-07-17","open":248.71,"high":250.5,"low":247.71,"close":248.03,"volume":1516814,"rsi_14":66.02,"sma_20":245.14,"sma_60":238.27,"sma_120":228.77},{"date":"2026-07-20","open":248.13,"high":248.46,"low":246.68,"close":246.96,"volume":7189541,"rsi_14":61.86,"sma_20":245.38,"sma_60":238.61,"sma_120":229.03},{"date":"2026-07-21","open":246.88,"high":247.71,"low":246.02,"close":247.44,"volume":889774,"rsi_14":64.16,"sma_20":245.58,"sma_60":238.94,"sma_120":229.29},{"date":"2026-07-22","open":247.8,"high":248.57,"low":247.11,"close":247.52,"volume":1651421,"rsi_14":61.17,"sma_20":245.9,"sma_60":239.27,"sma_120":229.57},{"date":"2026-07-23","open":246.33,"high":247.11,"low":245.54,"close":246.18,"volume":1582958,"rsi_14":47.62,"sma_20":246.16,"sma_60":239.58,"sma_120":229.82},{"date":"2026-07-24","open":246.77,"high":249.05,"low":246.75,"close":248.24,"volume":1438585,"rsi_14":53.1,"sma_20":246.36,"sma_60":239.93,"sma_120":230.07},{"date":"2026-07-27","open":249.59,"high":250.54,"low":249.26,"close":249.74,"volume":2433890,"rsi_14":55.69,"sma_20":246.7,"sma_60":240.31,"sma_120":230.34},{"date":"2026-07-28","open":251.26,"high":252.73,"low":251.09,"close":252.04,"volume":1589282,"rsi_14":70.0,"sma_20":247.17,"sma_60":240.66,"sma_120":230.63},{"date":"2026-07-29","open":251.61,"high":252.34,"low":249.31,"close":249.52,"volume":1619390,"rsi_14":58.68,"sma_20":247.53,"sma_60":240.97,"sma_120":230.89},{"date":"2026-07-30","open":250.03,"high":251.0,"low":248.3,"close":250.71,"volume":1662918,"rsi_14":60.05,"sma_20":247.86,"sma_60":241.32,"sma_120":231.15},{"date":"2026-07-31","open":250.87,"high":252.4,"low":249.68,"close":251.82,"volume":1758613,"rsi_14":60.77,"sma_20":248.12,"sma_60":241.65,"sma_120":231.42},{"date":"2026-08-03","open":253.31,"high":254.57,"low":253.31,"close":254.24,"volume":1904189,"rsi_14":69.11,"sma_20":248.47,"sma_60":241.98,"sma_120":231.81},{"date":"2026-08-04","open":253.52,"high":257.0,"low":253.22,"close":256.63,"volume":1418738,"rsi_14":71.18,"sma_20":248.91,"sma_60":242.39,"sma_120":232.08},{"date":"2026-08-05","open":257.76,"high":257.83,"low":255.52,"close":256.13,"volume":1224630,"rsi_14":66.52,"sma_20":249.46,"sma_60":242.76,"sma_120":232.34},{"date":"2026-08-06","open":257.43,"high":257.52,"low":255.49,"close":256.12,"volume":1205784,"rsi_14":71.21,"sma_20":249.94,"sma_60":243.12,"sma_120":232.62},{"date":"2026-08-07","open":256.19,"high":257.69,"low":256.0,"close":257.56,"volume":763085,"rsi_14":77.44,"sma_20":250.48,"sma_60":243.51,"sma_120":232.9},{"date":"2026-08-10","open":257.21,"high":258.44,"low":257.06,"close":258.31,"volume":1147976,"rsi_14":77.73,"sma_20":251.02,"sma_60":243.9,"sma_120":233.2},{"date":"2026-08-11","open":258.17,"high":258.69,"low":257.75,"close":257.92,"volume":1134714,"rsi_14":76.18,"sma_20":251.59,"sma_60":244.28,"sma_120":233.48},{"date":"2026-08-12","open":257.88,"high":258.14,"low":256.95,"close":257.77,"volume":2111649,"rsi_14":80.94,"sma_20":252.12,"sma_60":244.71,"sma_120":233.76},{"date":"2026-08-13","open":258.32,"high":259.3,"low":257.65,"close":258.7,"volume":928338},{"date":"2026-08-14","open":258.9,"high":259.08,"low":258.44,"close":258.57,"volume":879413,"rsi_14":77.2,"sma_20":253.11,"sma_60":245.59,"sma_120":234.33},{"date":"2026-08-17","open":258.02,"high":258.24,"low":256.58,"close":256.62,"volume":1182799},{"date":"2026-08-18","open":257.32,"high":257.72,"low":256.59,"close":256.73,"volume":1061712,"rsi_14":76.71,"sma_20":254.05,"sma_60":246.33,"sma_120":234.87},{"date":"2026-08-19","open":258.0,"high":260.19,"low":257.95,"close":258.77,"volume":2217747,"rsi_14":78.14,"sma_20":254.62,"sma_60":246.71,"sma_120":235.15},{"date":"2026-08-20","open":257.54,"high":258.44,"low":256.08,"close":256.17,"volume":2365542,"rsi_14":63.76,"sma_20":255.12,"sma_60":247.01,"sma_120":235.4},{"date":"2026-08-21","open":257.1,"high":257.91,"low":256.7,"close":257.29,"volume":1443484,"rsi_14":60.51,"sma_20":255.57,"sma_60":247.33,"sma_120":235.67},{"date":"2026-08-24","open":257.62,"high":258.6,"low":257.53,"close":258.32,"volume":2296248,"rsi_14":56.41,"sma_20":256.0,"sma_60":247.67,"sma_120":235.97},{"date":"2026-08-25","open":258.38,"high":258.44,"low":257.5,"close":258.27,"volume":1849776,"rsi_14":58.43,"sma_20":256.31,"sma_60":248.01,"sma_120":236.26},{"date":"2026-08-26","open":257.69,"high":258.98,"low":257.64,"close":258.46,"volume":1145808,"rsi_14":59.08,"sma_20":256.76,"sma_60":248.36,"sma_120":236.58},{"date":"2026-08-27","open":257.44,"high":258.18,"low":257.0,"close":257.58,"volume":1101680,"rsi_14":50.08,"sma_20":257.1,"sma_60":248.66,"sma_120":236.91},{"date":"2026-08-28","open":258.26,"high":259.28,"low":257.73,"close":258.33,"volume":1260279,"rsi_14":49.86,"sma_20":257.42,"sma_60":248.98,"sma_120":237.24},{"date":"2026-08-31","open":257.56,"high":257.67,"low":256.53,"close":256.91,"volume":2404959,"rsi_14":46.15,"sma_20":257.56,"sma_60":249.24,"sma_120":237.56},{"date":"2026-09-01","open":256.33,"high":257.24,"low":255.54,"close":255.95,"volume":932490,"rsi_14":43.57,"sma_20":257.52,"sma_60":249.57,"sma_120":237.88},{"date":"2026-09-02","open":256.42,"high":257.58,"low":256.26,"close":257.08,"volume":1199034,"rsi_14":44.36,"sma_20":257.57,"sma_60":249.9,"sma_120":238.24},{"date":"2026-09-03","open":258.08,"high":259.53,"low":257.79,"close":259.38,"volume":1296865,"rsi_14":52.45,"sma_20":257.73,"sma_60":250.25,"sma_120":238.61},{"date":"2026-09-04","open":258.06,"high":258.63,"low":257.36,"close":257.63,"volume":1081247,"rsi_14":52.9,"sma_20":257.74,"sma_60":250.62,"sma_120":238.95},{"date":"2026-09-08","open":256.47,"high":256.78,"low":255.37,"close":255.53,"volume":1209964,"rsi_14":46.7,"sma_20":257.6,"sma_60":250.89,"sma_120":239.27},{"date":"2026-09-09","open":254.82,"high":255.06,"low":253.75,"close":254.06,"volume":2249664,"rsi_14":36.75,"sma_20":257.41,"sma_60":251.09,"sma_120":239.6},{"date":"2026-09-10","open":253.68,"high":254.0,"low":252.97,"close":253.33,"volume":1988882},{"date":"2026-09-11","open":255.26,"high":255.97,"low":254.96,"close":255.58,"volume":1353131,"rsi_14":44.97,"sma_20":257.03,"sma_60":251.46,"sma_120":240.3},{"date":"2026-09-14","open":255.59,"high":256.36,"low":254.91,"close":255.37,"volume":1572551,"rsi_14":40.97,"sma_20":256.87,"sma_60":251.71,"sma_120":240.65},{"date":"2026-09-15","open":253.7,"high":254.09,"low":252.96,"close":253.49,"volume":1789976,"rsi_14":36.74,"sma_20":256.71,"sma_60":251.89,"sma_120":240.98},{"date":"2026-09-16","open":253.54,"high":253.67,"low":249.86,"close":251.16,"volume":1587069,"rsi_14":31.91,"sma_20":256.43,"sma_60":252.02,"sma_120":241.29},{"date":"2026-09-17","open":253.23,"high":253.33,"low":252.0,"close":252.82,"volume":1164592,"rsi_14":38.75,"sma_20":256.14,"sma_60":252.22,"sma_120":241.62},{"date":"2026-09-18","open":252.38,"high":252.48,"low":251.26,"close":251.7,"volume":1339186,"rsi_14":34.44,"sma_20":255.91,"sma_60":252.4,"sma_120":241.97},{"date":"2026-09-21","open":252.82,"high":253.97,"low":252.09,"close":253.45,"volume":1998581,"rsi_14":42.07,"sma_20":255.72,"sma_60":252.55,"sma_120":242.34},{"date":"2026-09-22","open":254.07,"high":254.19,"low":252.39,"close":252.67,"volume":1390926,"rsi_14":42.36,"sma_20":255.44,"sma_60":252.71,"sma_120":242.66},{"date":"2026-09-23","open":252.42,"high":252.75,"low":251.17,"close":251.42,"volume":1723143},{"date":"2026-09-24","open":251.3,"high":251.61,"low":250.24,"close":250.76,"volume":1513822,"rsi_14":28.36,"sma_20":254.71,"sma_60":253.0,"sma_120":243.26},{"date":"2026-09-25","open":250.83,"high":252.27,"low":250.24,"close":251.93,"volume":1396637,"rsi_14":35.28,"sma_20":254.43,"sma_60":253.13,"sma_120":243.55},{"date":"2026-09-28","open":250.6,"high":251.13,"low":249.79,"close":250.05,"volume":1384804},{"date":"2026-09-29","open":249.56,"high":249.58,"low":248.15,"close":248.98,"volume":1506636,"rsi_14":36.45,"sma_20":253.62,"sma_60":253.21,"sma_120":244.06},{"date":"2026-09-30","open":249.57,"high":250.19,"low":247.92,"close":247.93,"volume":3266388,"rsi_14":35.83,"sma_20":253.22,"sma_60":253.22,"sma_120":244.26},{"date":"2026-10-01","open":248.35,"high":248.61,"low":246.68,"close":248.24,"volume":2803732},{"date":"2026-10-02","open":249.5,"high":250.08,"low":248.64,"close":249.38,"volume":1700619,"rsi_14":33.41,"sma_20":252.27,"sma_60":253.32,"sma_120":244.7},{"date":"2026-10-05","open":249.25,"high":251.03,"low":248.6,"close":250.36,"volume":1488294,"rsi_14":40.56,"sma_20":251.91,"sma_60":253.37,"sma_120":244.91},{"date":"2026-10-06","open":251.25,"high":252.21,"low":250.85,"close":251.74,"volume":1354719,"rsi_14":51.79,"sma_20":251.72,"sma_60":253.44,"sma_120":245.14},{"date":"2026-10-07","open":250.88,"high":251.31,"low":249.98,"close":250.78,"volume":1150490,"rsi_14":43.34,"sma_20":251.56,"sma_60":253.52,"sma_120":245.36},{"date":"2026-10-08","open":250.43,"high":252.15,"low":250.05,"close":252.0,"volume":1563166,"rsi_14":50.8,"sma_20":251.49,"sma_60":253.6,"sma_120":245.56},{"date":"2026-10-09","open":251.82,"high":253.79,"low":251.82,"close":253.54,"volume":1251305,"rsi_14":50.39,"sma_20":251.39,"sma_60":253.67,"sma_120":245.78},{"date":"2026-10-12","open":254.11,"high":254.71,"low":254.01,"close":254.65,"volume":1456985,"rsi_14":56.35,"sma_20":251.35,"sma_60":253.78,"sma_120":246.02},{"date":"2026-10-13","open":255.61,"high":256.03,"low":254.24,"close":254.53,"volume":1714784,"rsi_14":60.66,"sma_20":251.4,"sma_60":253.9,"sma_120":246.25},{"date":"2026-10-14","open":254.01,"high":254.58,"low":253.09,"close":254.2,"volume":1409224,"rsi_14":62.06,"sma_20":251.56,"sma_60":254.01,"sma_120":246.48},{"date":"2026-10-15","open":255.27,"high":256.34,"low":255.02,"close":256.12,"volume":1788177,"rsi_14":63.95,"sma_20":251.72,"sma_60":254.16,"sma_120":246.71},{"date":"2026-10-16","open":257.4,"high":257.79,"low":254.8,"close":255.77,"volume":2691100,"rsi_14":70.95,"sma_20":251.92,"sma_60":254.32,"sma_120":246.95},{"date":"2026-10-19","open":255.86,"high":256.31,"low":255.38,"close":255.43,"volume":1309861,"rsi_14":75.24,"sma_20":252.02,"sma_60":254.44,"sma_120":247.18},{"date":"2026-10-20","open":256.1,"high":257.97,"low":255.88,"close":257.7,"volume":1149519,"rsi_14":84.92,"sma_20":252.27,"sma_60":254.57,"sma_120":247.44},{"date":"2026-10-21","open":257.58,"high":258.52,"low":257.1,"close":258.29,"volume":1028313,"rsi_14":85.24,"sma_20":252.62,"sma_60":254.67,"sma_120":247.67},{"date":"2026-10-22","open":257.68,"high":259.05,"low":256.91,"close":259.05,"volume":3547238,"rsi_14":84.83,"sma_20":253.03,"sma_60":254.83,"sma_120":247.9},{"date":"2026-10-23","open":257.97,"high":258.21,"low":256.6,"close":257.42,"volume":1109994,"rsi_14":74.47,"sma_20":253.31,"sma_60":254.95,"sma_120":248.13}],"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 Russell 1000 Value ETF","phase":"above-fold","symbol_resolved":true}