{"status":"ok","report":{"price_analysis":{"current":119.61,"change_1d":-0.4,"change_7d":-2.4,"change_30d":-1.3,"high_30d":129.7951,"low_30d":119.08,"position_in_range":5.0,"support":120.15,"resistance":128.72},"summary":"iShares Russell 1000 Growth ETF(IWF)은(는) Large Growth를 추종하는 ETF입니다, 순자산 $132.28B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.90)가 시그널선(-0.06)을 하회합니다(데드크로스). SMA20 125, SMA60 124 — 혼조세입니다. 볼린저밴드 120~131 (현재 위치 0%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 24","rsi_14":23.622047244094517,"macd":-0.9032520016633043,"macd_signal":-0.05938310430760685,"sma_20":125.12049999999999,"sma_60":123.78666666666666,"bb_upper":130.60653855254407,"bb_lower":119.6344614474559,"atr_14":2.0112785714285693},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":32,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.6,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.3,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3563,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.36,"summary":"배당수익률 0.36%","metrics":[{"name":"배당수익률","value":0.36,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:17:12.045241+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Large Growth","issuer":"iShares","category":"Large Growth","expense_ratio":0.18,"aum":132278182000.0,"aum_display":"$132.28B","dividend_yield":0.33,"tracking_error":null,"holdings":[{"ticker":"NVDA","name":"NVIDIA Corp","weight":13.05},{"ticker":"AAPL","name":"Apple Inc","weight":11.93},{"ticker":"MSFT","name":"Microsoft Corp","weight":8.95},{"ticker":"AVGO","name":"Broadcom Inc","weight":5.77},{"ticker":"AMZN","name":"Amazon.com Inc","weight":5.05},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":3.9},{"ticker":"TSLA","name":"Tesla Inc","weight":3.47},{"ticker":"META","name":"Meta Platforms Inc Class A","weight":3.19},{"ticker":"GOOG","name":"Alphabet Inc Class C","weight":3.14},{"ticker":"LLY","name":"Eli Lilly and Co","weight":2.66}],"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":119.61,"change_pct":-0.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":103.75},{"date":"2016-10-25","close":103.2},{"date":"2016-10-26","close":102.63},{"date":"2016-10-27","close":102.22},{"date":"2016-10-28","close":101.78},{"date":"2016-10-31","close":101.74},{"date":"2016-11-01","close":101.04},{"date":"2016-11-02","close":100.4},{"date":"2016-11-03","close":99.75},{"date":"2016-11-04","close":99.72},{"date":"2016-11-07","close":101.98},{"date":"2016-11-08","close":102.43},{"date":"2016-11-09","close":103.15},{"date":"2016-11-10","close":102.7},{"date":"2016-11-11","close":102.7},{"date":"2016-11-14","close":102.19},{"date":"2016-11-15","close":102.98},{"date":"2016-11-16","close":103.34},{"date":"2016-11-17","close":104.04},{"date":"2016-11-18","close":103.65},{"date":"2016-11-21","close":104.48},{"date":"2016-11-22","close":104.79},{"date":"2016-11-23","close":104.67},{"date":"2016-11-25","close":105.1},{"date":"2016-11-28","close":104.63},{"date":"2016-11-29","close":104.98},{"date":"2016-11-30","close":103.97},{"date":"2016-12-01","close":103.0},{"date":"2016-12-02","close":103.15},{"date":"2016-12-05","close":103.78},{"date":"2016-12-06","close":104.13},{"date":"2016-12-07","close":105.41},{"date":"2016-12-08","close":105.58},{"date":"2016-12-09","close":106.23},{"date":"2016-12-12","close":105.9},{"date":"2016-12-13","close":106.71},{"date":"2016-12-14","close":106.14},{"date":"2016-12-15","close":106.43},{"date":"2016-12-16","close":106.24},{"date":"2016-12-19","close":106.52},{"date":"2016-12-20","close":106.87},{"date":"2016-12-21","close":106.6},{"date":"2016-12-22","close":105.81},{"date":"2016-12-23","close":105.98},{"date":"2016-12-27","close":106.3},{"date":"2016-12-28","close":105.54},{"date":"2016-12-29","close":105.57},{"date":"2016-12-30","close":104.9},{"date":"2017-01-03","close":105.69},{"date":"2017-01-04","close":106.51},{"date":"2017-01-05","close":106.68},{"date":"2017-01-06","close":107.37},{"date":"2017-01-09","close":107.36},{"date":"2017-01-10","close":107.4},{"date":"2017-01-11","close":107.48},{"date":"2017-01-12","close":107.37},{"date":"2017-01-13","close":107.69},{"date":"2017-01-17","close":107.52},{"date":"2017-01-18","close":107.73},{"date":"2017-01-19","close":107.43},{"date":"2017-01-20","close":107.58},{"date":"2017-01-23","close":107.66},{"date":"2017-01-24","close":108.33},{"date":"2017-01-25","close":109.15},{"date":"2017-01-26","close":108.96},{"date":"2017-01-27","close":109.0},{"date":"2017-01-30","close":108.43},{"date":"2017-01-31","close":108.35},{"date":"2017-02-01","close":108.59},{"date":"2017-02-02","close":108.55},{"date":"2017-02-03","close":109.2},{"date":"2017-02-06","close":109.09},{"date":"2017-02-07","close":109.37},{"date":"2017-02-08","close":109.61},{"date":"2017-02-09","close":110.25},{"date":"2017-02-10","close":110.58},{"date":"2017-02-13","close":111.05},{"date":"2017-02-14","close":111.46},{"date":"2017-02-15","close":112.09},{"date":"2017-02-16","close":111.97},{"date":"2017-02-17","close":112.22},{"date":"2017-02-21","close":112.81},{"date":"2017-02-22","close":112.83},{"date":"2017-02-23","close":112.67},{"date":"2017-02-24","close":113.09},{"date":"2017-02-27","close":113.26},{"date":"2017-02-28","close":112.77},{"date":"2017-03-01","close":114.19},{"date":"2017-03-02","close":113.66},{"date":"2017-03-03","close":113.79},{"date":"2017-03-06","close":113.44},{"date":"2017-03-07","close":113.15},{"date":"2017-03-08","close":113.29},{"date":"2017-03-09","close":113.27},{"date":"2017-03-10","close":113.75},{"date":"2017-03-13","close":113.92},{"date":"2017-03-14","close":113.56},{"date":"2017-03-15","close":114.43},{"date":"2017-03-16","close":114.3},{"date":"2017-03-17","close":114.23},{"date":"2017-03-20","close":114.2028},{"date":"2017-03-21","close":112.89},{"date":"2017-03-22","close":113.28},{"date":"2017-03-23","close":113.07},{"date":"2017-03-24","close":112.74},{"date":"2017-03-27","close":112.81},{"date":"2017-03-28","close":113.43},{"date":"2017-03-29","close":113.76},{"date":"2017-03-30","close":113.86},{"date":"2017-03-31","close":113.8},{"date":"2017-04-03","close":113.57},{"date":"2017-04-04","close":113.53},{"date":"2017-04-05","close":113.18},{"date":"2017-04-06","close":113.45},{"date":"2017-04-07","close":113.39},{"date":"2017-04-10","close":113.54},{"date":"2017-04-11","close":113.39},{"date":"2017-04-12","close":112.94},{"date":"2017-04-13","close":112.48},{"date":"2017-04-17","close":113.4},{"date":"2017-04-18","close":113.21},{"date":"2017-04-19","close":113.31},{"date":"2017-04-20","close":114.23},{"date":"2017-04-21","close":114.06},{"date":"2017-04-24","close":115.24},{"date":"2017-04-25","close":115.9},{"date":"2017-04-26","close":115.95},{"date":"2017-04-27","close":116.34},{"date":"2017-04-28","close":116.33},{"date":"2017-05-01","close":116.76},{"date":"2017-05-02","close":117.03},{"date":"2017-05-03","close":116.62},{"date":"2017-05-04","close":116.91},{"date":"2017-05-05","close":117.34},{"date":"2017-05-08","close":117.31},{"date":"2017-05-09","close":117.51},{"date":"2017-05-10","close":117.57},{"date":"2017-05-11","close":117.39},{"date":"2017-05-12","close":117.34},{"date":"2017-05-15","close":117.86},{"date":"2017-05-16","close":117.85},{"date":"2017-05-17","close":115.67},{"date":"2017-05-18","close":116.3},{"date":"2017-05-19","close":117.02},{"date":"2017-05-22","close":117.77},{"date":"2017-05-23","close":117.8},{"date":"2017-05-24","close":118.27},{"date":"2017-05-25","close":119.18},{"date":"2017-05-26","close":119.22},{"date":"2017-05-30","close":119.25},{"date":"2017-05-31","close":119.34},{"date":"2017-06-01","close":120.27},{"date":"2017-06-02","close":121.1},{"date":"2017-06-05","close":120.95},{"date":"2017-06-06","close":120.51},{"date":"2017-06-07","close":120.82},{"date":"2017-06-08","close":120.71},{"date":"2017-06-09","close":119.52},{"date":"2017-06-12","close":119.15},{"date":"2017-06-13","close":120.01},{"date":"2017-06-14","close":120.0},{"date":"2017-06-15","close":119.68},{"date":"2017-06-16","close":119.5},{"date":"2017-06-19","close":120.79},{"date":"2017-06-20","close":120.02},{"date":"2017-06-21","close":120.42},{"date":"2017-06-22","close":120.48},{"date":"2017-06-23","close":120.75},{"date":"2017-06-26","close":120.5},{"date":"2017-06-27","close":119.08},{"date":"2017-06-28","close":120.31},{"date":"2017-06-29","close":118.77},{"date":"2017-06-30","close":119.02},{"date":"2017-07-03","close":118.62},{"date":"2017-07-05","close":119.17},{"date":"2017-07-06","close":117.8},{"date":"2017-07-07","close":118.9},{"date":"2017-07-10","close":119.24},{"date":"2017-07-11","close":119.34},{"date":"2017-07-12","close":120.49},{"date":"2017-07-13","close":120.65},{"date":"2017-07-14","close":121.37},{"date":"2017-07-17","close":121.31},{"date":"2017-07-18","close":121.7},{"date":"2017-07-19","close":122.33},{"date":"2017-07-20","close":122.44},{"date":"2017-07-21","close":122.4},{"date":"2017-07-24","close":122.64},{"date":"2017-07-25","close":122.62},{"date":"2017-07-26","close":122.82},{"date":"2017-07-27","close":122.35},{"date":"2017-07-28","close":122.08},{"date":"2017-07-31","close":121.7},{"date":"2017-08-01","close":121.96},{"date":"2017-08-02","close":122.16},{"date":"2017-08-03","close":121.97},{"date":"2017-08-04","close":122.21},{"date":"2017-08-07","close":122.64},{"date":"2017-08-08","close":122.35},{"date":"2017-08-09","close":122.35},{"date":"2017-08-10","close":120.34},{"date":"2017-08-11","close":120.94},{"date":"2017-08-14","close":122.3},{"date":"2017-08-15","close":122.36},{"date":"2017-08-16","close":122.74},{"date":"2017-08-17","close":120.73},{"date":"2017-08-18","close":120.51},{"date":"2017-08-21","close":120.67},{"date":"2017-08-22","close":122.2},{"date":"2017-08-23","close":121.61},{"date":"2017-08-24","close":121.4},{"date":"2017-08-25","close":121.43},{"date":"2017-08-28","close":121.73},{"date":"2017-08-29","close":122.05},{"date":"2017-08-30","close":122.94},{"date":"2017-08-31","close":123.91},{"date":"2017-09-01","close":124.03},{"date":"2017-09-05","close":123.25},{"date":"2017-09-06","close":123.5},{"date":"2017-09-07","close":123.9},{"date":"2017-09-08","close":123.56},{"date":"2017-09-11","close":124.75},{"date":"2017-09-12","close":124.95},{"date":"2017-09-13","close":124.93},{"date":"2017-09-14","close":124.69},{"date":"2017-09-15","close":124.91},{"date":"2017-09-18","close":125.07},{"date":"2017-09-19","close":125.16},{"date":"2017-09-20","close":125.1},{"date":"2017-09-21","close":124.61},{"date":"2017-09-22","close":124.61},{"date":"2017-09-25","close":123.75},{"date":"2017-09-26","close":123.52},{"date":"2017-09-27","close":124.29},{"date":"2017-09-28","close":124.51},{"date":"2017-09-29","close":125.06},{"date":"2017-10-02","close":125.47},{"date":"2017-10-03","close":125.71},{"date":"2017-10-04","close":125.93},{"date":"2017-10-05","close":126.78},{"date":"2017-10-06","close":126.9},{"date":"2017-10-09","close":126.83},{"date":"2017-10-10","close":126.92},{"date":"2017-10-11","close":127.35},{"date":"2017-10-12","close":127.41},{"date":"2017-10-13","close":127.71},{"date":"2017-10-16","close":127.88},{"date":"2017-10-17","close":128.01},{"date":"2017-10-18","close":128.13},{"date":"2017-10-19","close":128.05},{"date":"2017-10-20","close":128.67},{"date":"2017-10-23","close":128.04},{"date":"2017-10-24","close":128.23},{"date":"2017-10-25","close":127.72},{"date":"2017-10-26","close":127.89},{"date":"2017-10-27","close":129.87},{"date":"2017-10-30","close":129.62},{"date":"2017-10-31","close":129.96},{"date":"2017-11-01","close":129.88},{"date":"2017-11-02","close":129.97},{"date":"2017-11-03","close":130.72},{"date":"2017-11-06","close":130.97},{"date":"2017-11-07","close":130.95},{"date":"2017-11-08","close":131.42},{"date":"2017-11-09","close":130.74},{"date":"2017-11-10","close":130.82},{"date":"2017-11-13","close":131.01},{"date":"2017-11-14","close":130.86},{"date":"2017-11-15","close":130.02},{"date":"2017-11-16","close":131.37},{"date":"2017-11-17","close":130.96},{"date":"2017-11-20","close":131.22},{"date":"2017-11-21","close":132.42},{"date":"2017-11-22","close":132.33},{"date":"2017-11-24","close":132.8},{"date":"2017-11-27","close":132.85},{"date":"2017-11-28","close":133.66},{"date":"2017-11-29","close":132.54},{"date":"2017-11-30","close":133.79},{"date":"2017-12-01","close":133.32},{"date":"2017-12-04","close":132.43},{"date":"2017-12-05","close":132.27},{"date":"2017-12-06","close":132.55},{"date":"2017-12-07","close":133.19},{"date":"2017-12-08","close":133.87},{"date":"2017-12-11","close":134.29},{"date":"2017-12-12","close":134.28},{"date":"2017-12-13","close":134.54},{"date":"2017-12-14","close":134.18},{"date":"2017-12-15","close":135.35},{"date":"2017-12-18","close":136.23},{"date":"2017-12-19","close":135.76},{"date":"2017-12-20","close":135.6},{"date":"2017-12-21","close":135.22},{"date":"2017-12-22","close":135.15},{"date":"2017-12-26","close":134.85},{"date":"2017-12-27","close":135.06},{"date":"2017-12-28","close":135.31},{"date":"2017-12-29","close":134.68},{"date":"2018-01-02","close":31.9082},{"date":"2018-01-03","close":32.1804},{"date":"2018-01-04","close":32.3142},{"date":"2018-01-05","close":32.6075},{"date":"2018-01-08","close":32.6991},{"date":"2018-01-09","close":32.7671},{"date":"2018-01-10","close":32.6803},{"date":"2018-01-11","close":32.9173},{"date":"2018-01-12","close":33.1379},{"date":"2018-01-16","close":33.0065},{"date":"2018-01-17","close":33.3679},{"date":"2018-01-18","close":33.3515},{"date":"2018-01-19","close":33.5251},{"date":"2018-01-22","close":33.7856},{"date":"2018-01-23","close":33.9381},{"date":"2018-01-24","close":33.856},{"date":"2018-01-25","close":33.8771},{"date":"2018-01-26","close":34.2854},{"date":"2018-01-29","close":34.0484},{"date":"2018-01-30","close":33.748},{"date":"2018-01-31","close":33.802},{"date":"2018-02-01","close":33.6894},{"date":"2018-02-02","close":33.0112},{"date":"2018-02-05","close":31.7181},{"date":"2018-02-06","close":32.4057},{"date":"2018-02-07","close":32.1898},{"date":"2018-02-08","close":30.8968},{"date":"2018-02-09","close":31.3966},{"date":"2018-02-12","close":31.8918},{"date":"2018-02-13","close":32.0091},{"date":"2018-02-14","close":32.4949},{"date":"2018-02-15","close":32.9501},{"date":"2018-02-16","close":32.922},{"date":"2018-02-20","close":32.8188},{"date":"2018-02-21","close":32.6897},{"date":"2018-02-22","close":32.7577},{"date":"2018-02-23","close":33.2787},{"date":"2018-02-26","close":33.6424},{"date":"2018-02-27","close":33.2153},{"date":"2018-02-28","close":32.922},{"date":"2018-03-01","close":32.4691},{"date":"2018-03-02","close":32.6662},{"date":"2018-03-05","close":33.0206},{"date":"2018-03-06","close":33.145},{"date":"2018-03-07","close":33.2036},{"date":"2018-03-08","close":33.3773},{"date":"2018-03-09","close":33.9499},{"date":"2018-03-12","close":33.9616},{"date":"2018-03-13","close":33.7175},{"date":"2018-03-14","close":33.6049},{"date":"2018-03-15","close":33.5767},{"date":"2018-03-16","close":33.5814},{"date":"2018-03-19","close":33.0698},{"date":"2018-03-20","close":33.206},{"date":"2018-03-21","close":33.0581},{"date":"2018-03-22","close":32.1947},{"date":"2018-03-23","close":31.5192},{"date":"2018-03-26","close":32.4488},{"date":"2018-03-27","close":31.6981},{"date":"2018-03-28","close":31.5333},{"date":"2018-03-29","close":32.0275},{"date":"2018-04-02","close":31.2533},{"date":"2018-04-03","close":31.6157},{"date":"2018-04-04","close":32.037},{"date":"2018-04-05","close":32.2605},{"date":"2018-04-06","close":31.5216},{"date":"2018-04-09","close":31.6157},{"date":"2018-04-10","close":32.1782},{"date":"2018-04-11","close":32.0205},{"date":"2018-04-12","close":32.2817},{"date":"2018-04-13","close":32.1947},{"date":"2018-04-16","close":32.4629},{"date":"2018-04-17","close":32.9783},{"date":"2018-04-18","close":33.0277},{"date":"2018-04-19","close":32.7571},{"date":"2018-04-20","close":32.3923},{"date":"2018-04-23","close":32.3665},{"date":"2018-04-24","close":31.7451},{"date":"2018-04-25","close":31.7828},{"date":"2018-04-26","close":32.2982},{"date":"2018-04-27","close":32.3217},{"date":"2018-04-30","close":32.1123},{"date":"2018-05-01","close":32.3029},{"date":"2018-05-02","close":32.1452},{"date":"2018-05-03","close":32.1546},{"date":"2018-05-04","close":32.623},{"date":"2018-05-07","close":32.8089},{"date":"2018-05-08","close":32.8065},{"date":"2018-05-09","close":33.1148},{"date":"2018-05-10","close":33.4114},{"date":"2018-05-11","close":33.4725},{"date":"2018-05-14","close":33.4796},{"date":"2018-05-15","close":33.1972},{"date":"2018-05-16","close":33.3666},{"date":"2018-05-17","close":33.3243},{"date":"2018-05-18","close":33.3196},{"date":"2018-05-21","close":33.569},{"date":"2018-05-22","close":33.4019},{"date":"2018-05-23","close":33.5949},{"date":"2018-05-24","close":33.6067},{"date":"2018-05-25","close":33.5784},{"date":"2018-05-29","close":33.3431},{"date":"2018-05-30","close":33.6985},{"date":"2018-05-31","close":33.5196},{"date":"2018-06-01","close":33.9338},{"date":"2018-06-04","close":34.1927},{"date":"2018-06-05","close":34.3127},{"date":"2018-06-06","close":34.5928},{"date":"2018-06-07","close":34.4327},{"date":"2018-06-08","close":34.541},{"date":"2018-06-11","close":34.6092},{"date":"2018-06-12","close":34.7504},{"date":"2018-06-13","close":34.621},{"date":"2018-06-14","close":34.8305},{"date":"2018-06-15","close":34.8069},{"date":"2018-06-18","close":34.7834},{"date":"2018-06-19","close":34.5881},{"date":"2018-06-20","close":34.7104},{"date":"2018-06-21","close":34.4633},{"date":"2018-06-22","close":34.4163},{"date":"2018-06-25","close":33.7997},{"date":"2018-06-26","close":33.922},{"date":"2018-06-27","close":33.5031},{"date":"2018-06-28","close":33.7903},{"date":"2018-06-29","close":33.842},{"date":"2018-07-02","close":34.0303},{"date":"2018-07-03","close":33.782},{"date":"2018-07-05","close":34.1077},{"date":"2018-07-06","close":34.483},{"date":"2018-07-09","close":34.8111},{"date":"2018-07-10","close":34.889},{"date":"2018-07-11","close":34.7285},{"date":"2018-07-12","close":35.1699},{"date":"2018-07-13","close":35.2431},{"date":"2018-07-16","close":35.1321},{"date":"2018-07-17","close":35.3658},{"date":"2018-07-18","close":35.4012},{"date":"2018-07-19","close":35.2785},{"date":"2018-07-20","close":35.2714},{"date":"2018-07-23","close":35.2785},{"date":"2018-07-24","close":35.3776},{"date":"2018-07-25","close":35.8497},{"date":"2018-07-26","close":35.4838},{"date":"2018-07-27","close":35.0849},{"date":"2018-07-30","close":34.5822},{"date":"2018-07-31","close":34.8182},{"date":"2018-08-01","close":34.9409},{"date":"2018-08-02","close":35.3092},{"date":"2018-08-03","close":35.3918},{"date":"2018-08-06","close":35.5759},{"date":"2018-08-07","close":35.7057},{"date":"2018-08-08","close":35.7057},{"date":"2018-08-09","close":35.7175},{"date":"2018-08-10","close":35.498},{"date":"2018-08-13","close":35.4343},{"date":"2018-08-14","close":35.6656},{"date":"2018-08-15","close":35.3493},{"date":"2018-08-16","close":35.5381},{"date":"2018-08-17","close":35.59},{"date":"2018-08-20","close":35.6703},{"date":"2018-08-21","close":35.7482},{"date":"2018-08-22","close":35.819},{"date":"2018-08-23","close":35.8143},{"date":"2018-08-24","close":36.1141},{"date":"2018-08-27","close":36.4115},{"date":"2018-08-28","close":36.4587},{"date":"2018-08-29","close":36.7726},{"date":"2018-08-30","close":36.6593},{"date":"2018-08-31","close":36.7065},{"date":"2018-09-04","close":36.7018},{"date":"2018-09-05","close":36.3595},{"date":"2018-09-06","close":36.225},{"date":"2018-09-07","close":36.1542},{"date":"2018-09-10","close":36.2321},{"date":"2018-09-11","close":36.4728},{"date":"2018-09-12","close":36.4705},{"date":"2018-09-13","close":36.7183},{"date":"2018-09-14","close":36.7018},{"date":"2018-09-17","close":36.2934},{"date":"2018-09-18","close":36.5366},{"date":"2018-09-19","close":36.4799},{"date":"2018-09-20","close":36.7844},{"date":"2018-09-21","close":36.6735},{"date":"2018-09-24","close":36.6994},{"date":"2018-09-25","close":36.7608},{"date":"2018-09-26","close":36.7267},{"date":"2018-09-27","close":36.9256},{"date":"2018-09-28","close":36.9208},{"date":"2018-10-01","close":37.0108},{"date":"2018-10-02","close":36.883},{"date":"2018-10-03","close":36.9327},{"date":"2018-10-04","close":36.3575},{"date":"2018-10-05","close":36.0498},{"date":"2018-10-08","close":35.8509},{"date":"2018-10-09","close":35.8438},{"date":"2018-10-10","close":34.4213},{"date":"2018-10-11","close":33.8674},{"date":"2018-10-12","close":34.5988},{"date":"2018-10-15","close":34.3147},{"date":"2018-10-16","close":35.2497},{"date":"2018-10-17","close":35.1645},{"date":"2018-10-18","close":34.4875},{"date":"2018-10-19","close":34.3597},{"date":"2018-10-22","close":34.3928},{"date":"2018-10-23","close":34.1916},{"date":"2018-10-24","close":32.8969},{"date":"2018-10-25","close":33.723},{"date":"2018-10-26","close":33.0081},{"date":"2018-10-29","close":32.5418},{"date":"2018-10-30","close":33.0152},{"date":"2018-10-31","close":33.6307},{"date":"2018-11-01","close":34.0543},{"date":"2018-11-02","close":33.7656},{"date":"2018-11-05","close":33.7561},{"date":"2018-11-06","close":33.9762},{"date":"2018-11-07","close":34.9065},{"date":"2018-11-08","close":34.7834},{"date":"2018-11-09","close":34.3479},{"date":"2018-11-12","close":33.491},{"date":"2018-11-13","close":33.4626},{"date":"2018-11-14","close":33.1904},{"date":"2018-11-15","close":33.6212},{"date":"2018-11-16","close":33.5857},{"date":"2018-11-19","close":32.5939},{"date":"2018-11-20","close":32.0376},{"date":"2018-11-21","close":32.2294},{"date":"2018-11-23","close":32.04},{"date":"2018-11-26","close":32.6341},{"date":"2018-11-27","close":32.7052},{"date":"2018-11-28","close":33.7348},{"date":"2018-11-29","close":33.6543},{"date":"2018-11-30","close":33.9242},{"date":"2018-12-03","close":34.4615},{"date":"2018-12-04","close":33.2306},{"date":"2018-12-06","close":33.3253},{"date":"2018-12-07","close":32.3359},{"date":"2018-12-10","close":32.5679},{"date":"2018-12-11","close":32.6199},{"date":"2018-12-12","close":32.8756},{"date":"2018-12-13","close":32.8211},{"date":"2018-12-14","close":32.1205},{"date":"2018-12-17","close":31.3731},{"date":"2018-12-18","close":31.5321},{"date":"2018-12-19","close":30.9553},{"date":"2018-12-20","close":30.3881},{"date":"2018-12-21","close":29.5953},{"date":"2018-12-24","close":28.9023},{"date":"2018-12-26","close":30.5329},{"date":"2018-12-27","close":30.8319},{"date":"2018-12-28","close":30.7548},{"date":"2018-12-31","close":31.0776},{"date":"2019-01-02","close":31.0539},{"date":"2019-01-03","close":30.0901},{"date":"2019-01-04","close":31.2818},{"date":"2019-01-07","close":31.607},{"date":"2019-01-08","close":32.0011},{"date":"2019-01-09","close":32.1768},{"date":"2019-01-10","close":32.3406},{"date":"2019-01-11","close":32.2646},{"date":"2019-01-14","close":32.013},{"date":"2019-01-15","close":32.5115},{"date":"2019-01-16","close":32.5352},{"date":"2019-01-17","close":32.8035},{"date":"2019-01-18","close":33.2498},{"date":"2019-01-22","close":32.7014},{"date":"2019-01-23","close":32.7275},{"date":"2019-01-24","close":32.832},{"date":"2019-01-25","close":33.2261},{"date":"2019-01-28","close":32.8747},{"date":"2019-01-29","close":32.7157},{"date":"2019-01-30","close":33.4468},{"date":"2019-01-31","close":33.8314},{"date":"2019-02-01","close":33.8101},{"date":"2019-02-04","close":34.1733},{"date":"2019-02-05","close":34.4249},{"date":"2019-02-06","close":34.3371},{"date":"2019-02-07","close":33.9881},{"date":"2019-02-08","close":34.0617},{"date":"2019-02-11","close":34.0712},{"date":"2019-02-12","close":34.5389},{"date":"2019-02-13","close":34.6433},{"date":"2019-02-14","close":34.5982},{"date":"2019-02-15","close":34.8594},{"date":"2019-02-19","close":34.8689},{"date":"2019-02-20","close":34.895},{"date":"2019-02-21","close":34.7573},{"date":"2019-02-22","close":35.0801},{"date":"2019-02-25","close":35.1371},{"date":"2019-02-26","close":35.13},{"date":"2019-02-27","close":35.1205},{"date":"2019-02-28","close":35.0469},{"date":"2019-03-01","close":35.3152},{"date":"2019-03-04","close":35.1419},{"date":"2019-03-05","close":35.1205},{"date":"2019-03-06","close":34.914},{"date":"2019-03-07","close":34.565},{"date":"2019-03-08","close":34.5151},{"date":"2019-03-11","close":35.1086},{"date":"2019-03-12","close":35.225},{"date":"2019-03-13","close":35.4624},{"date":"2019-03-14","close":35.4434},{"date":"2019-03-15","close":35.6072},{"date":"2019-03-18","close":35.7448},{"date":"2019-03-19","close":35.8161},{"date":"2019-03-20","close":35.8254},{"date":"2019-03-21","close":36.3515},{"date":"2019-03-22","close":35.5635},{"date":"2019-03-25","close":35.5635},{"date":"2019-03-26","close":35.7349},{"date":"2019-03-27","close":35.5397},{"date":"2019-03-28","close":35.7182},{"date":"2019-03-29","close":36.0349},{"date":"2019-04-01","close":36.4324},{"date":"2019-04-02","close":36.5301},{"date":"2019-04-03","close":36.661},{"date":"2019-04-04","close":36.6776},{"date":"2019-04-05","close":36.8705},{"date":"2019-04-08","close":36.9276},{"date":"2019-04-09","close":36.7491},{"date":"2019-04-10","close":36.9086},{"date":"2019-04-11","close":36.8776},{"date":"2019-04-12","close":37.0871},{"date":"2019-04-15","close":37.0967},{"date":"2019-04-16","close":37.0848},{"date":"2019-04-17","close":36.9848},{"date":"2019-04-18","close":37.0705},{"date":"2019-04-22","close":37.1681},{"date":"2019-04-23","close":37.5966},{"date":"2019-04-24","close":37.5109},{"date":"2019-04-25","close":37.5181},{"date":"2019-04-26","close":37.7514},{"date":"2019-04-29","close":37.7776},{"date":"2019-04-30","close":37.6347},{"date":"2019-05-01","close":37.3824},{"date":"2019-05-02","close":37.33},{"date":"2019-05-03","close":37.7419},{"date":"2019-05-06","close":37.5966},{"date":"2019-05-07","close":36.9062},{"date":"2019-05-08","close":36.8776},{"date":"2019-05-09","close":36.78},{"date":"2019-05-10","close":36.861},{"date":"2019-05-13","close":35.773},{"date":"2019-05-14","close":36.1515},{"date":"2019-05-15","close":36.5062},{"date":"2019-05-16","close":36.8848},{"date":"2019-05-17","close":36.5967},{"date":"2019-05-20","close":36.211},{"date":"2019-05-21","close":36.5681},{"date":"2019-05-22","close":36.4705},{"date":"2019-05-23","close":35.9753},{"date":"2019-05-24","close":36.0325},{"date":"2019-05-28","close":35.8134},{"date":"2019-05-29","close":35.5754},{"date":"2019-05-30","close":35.7444},{"date":"2019-05-31","close":35.2826},{"date":"2019-06-03","close":34.7992},{"date":"2019-06-04","close":35.6516},{"date":"2019-06-05","close":36.0206},{"date":"2019-06-06","close":36.2539},{"date":"2019-06-07","close":36.7991},{"date":"2019-06-10","close":37.0443},{"date":"2019-06-11","close":37.0086},{"date":"2019-06-12","close":36.9324},{"date":"2019-06-13","close":37.099},{"date":"2019-06-14","close":37.0181},{"date":"2019-06-17","close":37.1296},{"date":"2019-06-18","close":37.5402},{"date":"2019-06-19","close":37.6739},{"date":"2019-06-20","close":38.0536},{"date":"2019-06-21","close":38.0034},{"date":"2019-06-24","close":37.8458},{"date":"2019-06-25","close":37.3087},{"date":"2019-06-26","close":37.3516},{"date":"2019-06-27","close":37.5259},{"date":"2019-06-28","close":37.5641},{"date":"2019-07-01","close":38.0321},{"date":"2019-07-02","close":38.2016},{"date":"2019-07-03","close":38.5382},{"date":"2019-07-05","close":38.4666},{"date":"2019-07-08","close":38.2445},{"date":"2019-07-09","close":38.4117},{"date":"2019-07-10","close":38.6552},{"date":"2019-07-11","close":38.7292},{"date":"2019-07-12","close":38.9106},{"date":"2019-07-15","close":38.9823},{"date":"2019-07-16","close":38.8223},{"date":"2019-07-17","close":38.6456},{"date":"2019-07-18","close":38.7172},{"date":"2019-07-19","close":38.4379},{"date":"2019-07-22","close":38.6552},{"date":"2019-07-23","close":38.8629},{"date":"2019-07-24","close":39.0825},{"date":"2019-07-25","close":38.8127},{"date":"2019-07-26","close":39.1971},{"date":"2019-07-29","close":39.0754},{"date":"2019-07-30","close":38.9512},{"date":"2019-07-31","close":38.5143},{"date":"2019-08-01","close":38.309},{"date":"2019-08-02","close":37.9055},{"date":"2019-08-05","close":36.6616},{"date":"2019-08-06","close":37.2346},{"date":"2019-08-07","close":37.4018},{"date":"2019-08-08","close":38.235},{"date":"2019-08-09","close":37.9556},{"date":"2019-08-12","close":37.5044},{"date":"2019-08-13","close":38.1801},{"date":"2019-08-14","close":37.0532},{"date":"2019-08-15","close":37.1463},{"date":"2019-08-16","close":37.6835},{"date":"2019-08-19","close":38.1419},{"date":"2019-08-20","close":37.9366},{"date":"2019-08-21","close":38.3233},{"date":"2019-08-22","close":38.2326},{"date":"2019-08-23","close":37.2227},{"date":"2019-08-26","close":37.6763},{"date":"2019-08-27","close":37.5761},{"date":"2019-08-28","close":37.7527},{"date":"2019-08-29","close":38.2636},{"date":"2019-08-30","close":38.1825},{"date":"2019-09-03","close":37.8697},{"date":"2019-09-04","close":38.2684},{"date":"2019-09-05","close":38.8462},{"date":"2019-09-06","close":38.8032},{"date":"2019-09-09","close":38.5024},{"date":"2019-09-10","close":38.309},{"date":"2019-09-11","close":38.5788},{"date":"2019-09-12","close":38.7387},{"date":"2019-09-13","close":38.6289},{"date":"2019-09-16","close":38.5024},{"date":"2019-09-17","close":38.7125},{"date":"2019-09-18","close":38.7292},{"date":"2019-09-19","close":38.808},{"date":"2019-09-20","close":38.5095},{"date":"2019-09-23","close":38.4976},{"date":"2019-09-24","close":38.105},{"date":"2019-09-25","close":38.3779},{"date":"2019-09-26","close":38.3181},{"date":"2019-09-27","close":37.935},{"date":"2019-09-30","close":38.2127},{"date":"2019-10-01","close":37.8369},{"date":"2019-10-02","close":37.1738},{"date":"2019-10-03","close":37.6047},{"date":"2019-10-04","close":38.1601},{"date":"2019-10-07","close":38.014},{"date":"2019-10-08","close":37.4132},{"date":"2019-10-09","close":37.8417},{"date":"2019-10-10","close":38.0619},{"date":"2019-10-11","close":38.4378},{"date":"2019-10-14","close":38.4449},{"date":"2019-10-15","close":38.8615},{"date":"2019-10-16","close":38.737},{"date":"2019-10-17","close":38.8663},{"date":"2019-10-18","close":38.5598},{"date":"2019-10-21","close":38.7873},{"date":"2019-10-22","close":38.433},{"date":"2019-10-23","close":38.5168},{"date":"2019-10-24","close":38.8184},{"date":"2019-10-25","close":38.9644},{"date":"2019-10-28","close":39.3043},{"date":"2019-10-29","close":39.1655},{"date":"2019-10-30","close":39.3785},{"date":"2019-10-31","close":39.2924},{"date":"2019-11-01","close":39.6155},{"date":"2019-11-04","close":39.6802},{"date":"2019-11-05","close":39.5629},{"date":"2019-11-06","close":39.5772},{"date":"2019-11-07","close":39.7041},{"date":"2019-11-08","close":39.8621},{"date":"2019-11-11","close":39.8549},{"date":"2019-11-12","close":39.9842},{"date":"2019-11-13","close":40.0321},{"date":"2019-11-14","close":40.1398},{"date":"2019-11-15","close":40.4797},{"date":"2019-11-18","close":40.5491},{"date":"2019-11-19","close":40.6329},{"date":"2019-11-20","close":40.4965},{"date":"2019-11-21","close":40.3624},{"date":"2019-11-22","close":40.3983},{"date":"2019-11-25","close":40.8148},{"date":"2019-11-26","close":40.9633},{"date":"2019-11-27","close":41.1978},{"date":"2019-11-29","close":41.0375},{"date":"2019-12-02","close":40.5778},{"date":"2019-12-03","close":40.3409},{"date":"2019-12-04","close":40.5587},{"date":"2019-12-05","close":40.6114},{"date":"2019-12-06","close":40.9465},{"date":"2019-12-09","close":40.7981},{"date":"2019-12-10","close":40.755},{"date":"2019-12-11","close":40.9034},{"date":"2019-12-12","close":41.1284},{"date":"2019-12-13","close":41.2649},{"date":"2019-12-16","close":41.6057},{"date":"2019-12-17","close":41.5745},{"date":"2019-12-18","close":41.6177},{"date":"2019-12-19","close":41.8721},{"date":"2019-12-20","close":42.0521},{"date":"2019-12-23","close":42.1433},{"date":"2019-12-24","close":42.1385},{"date":"2019-12-26","close":42.4433},{"date":"2019-12-27","close":42.4385},{"date":"2019-12-30","close":42.1505},{"date":"2019-12-31","close":42.2225},{"date":"2020-01-02","close":42.8057},{"date":"2020-01-03","close":42.4961},{"date":"2020-01-06","close":42.7673},{"date":"2020-01-07","close":42.6785},{"date":"2020-01-08","close":43.0313},{"date":"2020-01-09","close":43.3842},{"date":"2020-01-10","close":43.3074},{"date":"2020-01-13","close":43.701},{"date":"2020-01-14","close":43.5474},{"date":"2020-01-15","close":43.7202},{"date":"2020-01-16","close":44.1282},{"date":"2020-01-17","close":44.2986},{"date":"2020-01-21","close":44.2746},{"date":"2020-01-22","close":44.3058},{"date":"2020-01-23","close":44.3826},{"date":"2020-01-24","close":43.9818},{"date":"2020-01-27","close":43.2258},{"date":"2020-01-28","close":43.7682},{"date":"2020-01-29","close":43.8642},{"date":"2020-01-30","close":43.9482},{"date":"2020-01-31","close":43.1777},{"date":"2020-02-03","close":43.6938},{"date":"2020-02-04","close":44.5602},{"date":"2020-02-05","close":44.7426},{"date":"2020-02-06","close":45.009},{"date":"2020-02-07","close":44.817},{"date":"2020-02-10","close":45.2994},{"date":"2020-02-11","close":45.3258},{"date":"2020-02-12","close":45.7146},{"date":"2020-02-13","close":45.6787},{"date":"2020-02-14","close":45.8443},{"date":"2020-02-18","close":45.8347},{"date":"2020-02-19","close":46.1515},{"date":"2020-02-20","close":45.8659},{"date":"2020-02-21","close":45.1458},{"date":"2020-02-24","close":43.5114},{"date":"2020-02-25","close":42.2105},{"date":"2020-02-26","close":42.2153},{"date":"2020-02-27","close":40.2856},{"date":"2020-02-28","close":40.3144},{"date":"2020-03-02","close":42.1601},{"date":"2020-03-03","close":40.8857},{"date":"2020-03-04","close":42.6569},{"date":"2020-03-05","close":41.2457},{"date":"2020-03-06","close":40.612},{"date":"2020-03-09","close":37.7319},{"date":"2020-03-10","close":39.8032},{"date":"2020-03-11","close":37.9431},{"date":"2020-03-12","close":34.4798},{"date":"2020-03-13","close":37.5639},{"date":"2020-03-16","close":33.1357},{"date":"2020-03-17","close":35.063},{"date":"2020-03-18","close":33.4286},{"date":"2020-03-19","close":33.5822},{"date":"2020-03-20","close":32.1565},{"date":"2020-03-23","close":31.5925},{"date":"2020-03-24","close":34.4774},{"date":"2020-03-25","close":34.741},{"date":"2020-03-26","close":36.8112},{"date":"2020-03-27","close":35.5619},{"date":"2020-03-30","close":36.7847},{"date":"2020-03-31","close":36.2648},{"date":"2020-04-01","close":34.7025},{"date":"2020-04-02","close":35.3524},{"date":"2020-04-03","close":34.806},{"date":"2020-04-06","close":37.3432},{"date":"2020-04-07","close":37.2662},{"date":"2020-04-08","close":38.4216},{"date":"2020-04-09","close":38.7514},{"date":"2020-04-13","close":38.6455},{"date":"2020-04-14","close":40.1428},{"date":"2020-04-15","close":39.6108},{"date":"2020-04-16","close":40.0826},{"date":"2020-04-17","close":40.7999},{"date":"2020-04-20","close":40.2752},{"date":"2020-04-21","close":38.8597},{"date":"2020-04-22","close":39.9237},{"date":"2020-04-23","close":39.8804},{"date":"2020-04-24","close":40.5255},{"date":"2020-04-27","close":40.9733},{"date":"2020-04-28","close":40.4605},{"date":"2020-04-29","close":41.6521},{"date":"2020-04-30","close":41.5919},{"date":"2020-05-01","close":40.5015},{"date":"2020-05-04","close":40.8457},{"date":"2020-05-05","close":41.3969},{"date":"2020-05-06","close":41.4403},{"date":"2020-05-07","close":41.9819},{"date":"2020-05-08","close":42.5428},{"date":"2020-05-11","close":42.8678},{"date":"2020-05-12","close":42.0132},{"date":"2020-05-13","close":41.3849},{"date":"2020-05-14","close":41.823},{"date":"2020-05-15","close":42.16},{"date":"2020-05-18","close":43.1205},{"date":"2020-05-19","close":42.8654},{"date":"2020-05-20","close":43.5996},{"date":"2020-05-21","close":43.3203},{"date":"2020-05-22","close":43.496},{"date":"2020-05-26","close":43.5779},{"date":"2020-05-27","close":43.939},{"date":"2020-05-28","close":44.0136},{"date":"2020-05-29","close":44.3699},{"date":"2020-06-01","close":44.6515},{"date":"2020-06-02","close":44.9332},{"date":"2020-06-03","close":45.3231},{"date":"2020-06-04","close":44.8417},{"date":"2020-06-05","close":45.8383},{"date":"2020-06-08","close":46.2306},{"date":"2020-06-09","close":46.2764},{"date":"2020-06-10","close":46.5364},{"date":"2020-06-11","close":44.0088},{"date":"2020-06-12","close":44.4565},{"date":"2020-06-15","close":44.9322},{"date":"2020-06-16","close":45.8608},{"date":"2020-06-17","close":45.8873},{"date":"2020-06-18","close":45.9717},{"date":"2020-06-19","close":45.8704},{"date":"2020-06-22","close":46.3769},{"date":"2020-06-23","close":46.6977},{"date":"2020-06-24","close":45.5737},{"date":"2020-06-25","close":46.0971},{"date":"2020-06-26","close":45.0214},{"date":"2020-06-29","close":45.4748},{"date":"2020-06-30","close":46.2973},{"date":"2020-07-01","close":46.9461},{"date":"2020-07-02","close":47.168},{"date":"2020-07-06","close":48.1666},{"date":"2020-07-07","close":47.8144},{"date":"2020-07-08","close":48.4729},{"date":"2020-07-09","close":48.6779},{"date":"2020-07-10","close":48.8202},{"date":"2020-07-13","close":47.8337},{"date":"2020-07-14","close":48.374},{"date":"2020-07-15","close":48.5887},{"date":"2020-07-16","close":48.2389},{"date":"2020-07-17","close":48.4005},{"date":"2020-07-20","close":49.6138},{"date":"2020-07-21","close":49.1555},{"date":"2020-07-22","close":49.457},{"date":"2020-07-23","close":48.3523},{"date":"2020-07-24","close":48.0749},{"date":"2020-07-27","close":48.7937},{"date":"2020-07-28","close":48.3185},{"date":"2020-07-29","close":48.9625},{"date":"2020-07-30","close":49.1193},{"date":"2020-07-31","close":49.8984},{"date":"2020-08-03","close":50.5423},{"date":"2020-08-04","close":50.6967},{"date":"2020-08-05","close":50.991},{"date":"2020-08-06","close":51.4637},{"date":"2020-08-07","close":50.962},{"date":"2020-08-10","close":50.7015},{"date":"2020-08-11","close":49.949},{"date":"2020-08-12","close":50.991},{"date":"2020-08-13","close":51.2515},{"date":"2020-08-14","close":51.155},{"date":"2020-08-17","close":51.6784},{"date":"2020-08-18","close":52.1029},{"date":"2020-08-19","close":51.8569},{"date":"2020-08-20","close":52.4381},{"date":"2020-08-21","close":52.7083},{"date":"2020-08-24","close":52.9567},{"date":"2020-08-25","close":53.3595},{"date":"2020-08-26","close":54.4666},{"date":"2020-08-27","close":54.4039},{"date":"2020-08-28","close":54.6909},{"date":"2020-08-31","close":54.9731},{"date":"2020-09-01","close":55.8342},{"date":"2020-09-02","close":56.3986},{"date":"2020-09-03","close":53.6393},{"date":"2020-09-04","close":52.8096},{"date":"2020-09-08","close":50.8487},{"date":"2020-09-09","close":52.279},{"date":"2020-09-10","close":51.2563},{"date":"2020-09-11","close":51.0247},{"date":"2020-09-14","close":51.8713},{"date":"2020-09-15","close":52.4478},{"date":"2020-09-16","close":51.7869},{"date":"2020-09-17","close":51.1068},{"date":"2020-09-18","close":50.5713},{"date":"2020-09-21","close":50.6075},{"date":"2020-09-22","close":51.4155},{"date":"2020-09-23","close":50.0168},{"date":"2020-09-24","close":50.1884},{"date":"2020-09-25","close":51.2664},{"date":"2020-09-28","close":52.1292},{"date":"2020-09-29","close":51.9938},{"date":"2020-09-30","close":52.4192},{"date":"2020-10-01","close":53.0838},{"date":"2020-10-02","close":52.0156},{"date":"2020-10-05","close":53.0355},{"date":"2020-10-06","close":52.1944},{"date":"2020-10-07","close":53.1612},{"date":"2020-10-08","close":53.3714},{"date":"2020-10-09","close":54.1835},{"date":"2020-10-12","close":55.3919},{"date":"2020-10-13","close":55.3533},{"date":"2020-10-14","close":54.9134},{"date":"2020-10-15","close":54.6137},{"date":"2020-10-16","close":54.3841},{"date":"2020-10-19","close":53.5769},{"date":"2020-10-20","close":53.7146},{"date":"2020-10-21","close":53.5817},{"date":"2020-10-22","close":53.5455},{"date":"2020-10-23","close":53.8089},{"date":"2020-10-26","close":52.9412},{"date":"2020-10-27","close":53.2168},{"date":"2020-10-28","close":51.2204},{"date":"2020-10-29","close":51.8416},{"date":"2020-10-30","close":50.6525},{"date":"2020-11-02","close":50.9401},{"date":"2020-11-03","close":51.844},{"date":"2020-11-04","close":54.111},{"date":"2020-11-05","close":55.3436},{"date":"2020-11-06","close":55.3968},{"date":"2020-11-09","close":54.4421},{"date":"2020-11-10","close":53.647},{"date":"2020-11-11","close":54.65},{"date":"2020-11-12","close":54.3309},{"date":"2020-11-13","close":54.7442},{"date":"2020-11-16","close":55.0318},{"date":"2020-11-17","close":54.9351},{"date":"2020-11-18","close":54.4324},{"date":"2020-11-19","close":54.7926},{"date":"2020-11-20","close":54.4904},{"date":"2020-11-23","close":54.5074},{"date":"2020-11-24","close":55.0729},{"date":"2020-11-25","close":55.3339},{"date":"2020-11-27","close":55.769},{"date":"2020-11-30","close":55.8874},{"date":"2020-12-01","close":56.4481},{"date":"2020-12-02","close":56.3079},{"date":"2020-12-03","close":56.3055},{"date":"2020-12-04","close":56.668},{"date":"2020-12-07","close":56.8638},{"date":"2020-12-08","close":57.0741},{"date":"2020-12-09","close":56.0928},{"date":"2020-12-10","close":56.2668},{"date":"2020-12-11","close":56.1847},{"date":"2020-12-14","close":56.3623},{"date":"2020-12-15","close":57.0159},{"date":"2020-12-16","close":57.3234},{"date":"2020-12-17","close":57.8559},{"date":"2020-12-18","close":57.8051},{"date":"2020-12-21","close":57.7664},{"date":"2020-12-22","close":58.0302},{"date":"2020-12-23","close":57.6502},{"date":"2020-12-24","close":57.9213},{"date":"2020-12-28","close":58.4006},{"date":"2020-12-29","close":58.2796},{"date":"2020-12-30","close":58.2408},{"date":"2020-12-31","close":58.374},{"date":"2021-01-04","close":57.5509},{"date":"2021-01-05","close":57.8511},{"date":"2021-01-06","close":57.2072},{"date":"2021-01-07","close":58.5071},{"date":"2021-01-08","close":59.1123},{"date":"2021-01-11","close":58.403},{"date":"2021-01-12","close":58.2796},{"date":"2021-01-13","close":58.5604},{"date":"2021-01-14","close":58.0327},{"date":"2021-01-15","close":57.7204},{"date":"2021-01-19","close":58.3861},{"date":"2021-01-20","close":59.6279},{"date":"2021-01-21","close":59.9596},{"date":"2021-01-22","close":59.9329},{"date":"2021-01-25","close":60.3711},{"date":"2021-01-26","close":60.3033},{"date":"2021-01-27","close":58.7976},{"date":"2021-01-28","close":59.1196},{"date":"2021-01-29","close":57.914},{"date":"2021-02-01","close":59.1389},{"date":"2021-02-02","close":60.1242},{"date":"2021-02-03","close":59.9862},{"date":"2021-02-04","close":60.6229},{"date":"2021-02-05","close":60.8698},{"date":"2021-02-08","close":61.2305},{"date":"2021-02-09","close":61.1966},{"date":"2021-02-10","close":61.0949},{"date":"2021-02-11","close":61.3346},{"date":"2021-02-12","close":61.6541},{"date":"2021-02-16","close":61.3636},{"date":"2021-02-17","close":61.1917},{"date":"2021-02-18","close":60.9836},{"date":"2021-02-19","close":60.6156},{"date":"2021-02-22","close":59.3229},{"date":"2021-02-23","close":59.1607},{"date":"2021-02-24","close":59.5577},{"date":"2021-02-25","close":57.7252},{"date":"2021-02-26","close":57.8971},{"date":"2021-03-01","close":59.4319},{"date":"2021-03-02","close":58.6693},{"date":"2021-03-03","close":57.0765},{"date":"2021-03-04","close":56.0718},{"date":"2021-03-05","close":56.9094},{"date":"2021-03-08","close":55.6869},{"date":"2021-03-09","close":57.5146},{"date":"2021-03-10","close":57.4541},{"date":"2021-03-11","close":58.6621},{"date":"2021-03-12","close":58.3377},{"date":"2021-03-15","close":58.8896},{"date":"2021-03-16","close":59.0542},{"date":"2021-03-17","close":59.1123},{"date":"2021-03-18","close":57.6114},{"date":"2021-03-19","close":57.7785},{"date":"2021-03-22","close":58.6379},{"date":"2021-03-23","close":58.4369},{"date":"2021-03-24","close":57.6211},{"date":"2021-03-25","close":57.5804},{"date":"2021-03-26","close":58.5065},{"date":"2021-03-29","close":58.4556},{"date":"2021-03-30","close":58.1647},{"date":"2021-03-31","close":58.9211},{"date":"2021-04-01","close":59.852},{"date":"2021-04-05","close":60.8872},{"date":"2021-04-06","close":60.9284},{"date":"2021-04-07","close":61.069},{"date":"2021-04-08","close":61.7236},{"date":"2021-04-09","close":62.2545},{"date":"2021-04-12","close":62.2909},{"date":"2021-04-13","close":62.9358},{"date":"2021-04-14","close":62.2909},{"date":"2021-04-15","close":63.2994},{"date":"2021-04-16","close":63.3746},{"date":"2021-04-19","close":62.8655},{"date":"2021-04-20","close":62.4897},{"date":"2021-04-21","close":63.0012},{"date":"2021-04-22","close":62.4582},{"date":"2021-04-23","close":63.2582},{"date":"2021-04-26","close":63.5952},{"date":"2021-04-27","close":63.4133},{"date":"2021-04-28","close":63.2243},{"date":"2021-04-29","close":63.3552},{"date":"2021-04-30","close":62.9697},{"date":"2021-05-03","close":62.7321},{"date":"2021-05-04","close":61.8012},{"date":"2021-05-05","close":61.5078},{"date":"2021-05-06","close":61.8303},{"date":"2021-05-07","close":62.2909},{"date":"2021-05-10","close":61.0496},{"date":"2021-05-11","close":60.8145},{"date":"2021-05-12","close":59.2944},{"date":"2021-05-13","close":59.835},{"date":"2021-05-14","close":60.9575},{"date":"2021-05-17","close":60.669},{"date":"2021-05-18","close":60.3296},{"date":"2021-05-19","close":60.3223},{"date":"2021-05-20","close":61.3503},{"date":"2021-05-21","close":61.0617},{"date":"2021-05-24","close":61.9078},{"date":"2021-05-25","close":61.9903},{"date":"2021-05-26","close":62.1624},{"date":"2021-05-27","close":61.8812},{"date":"2021-05-28","close":62.0969},{"date":"2021-06-01","close":61.7842},{"date":"2021-06-02","close":61.9103},{"date":"2021-06-03","close":61.3915},{"date":"2021-06-04","close":62.2448},{"date":"2021-06-07","close":62.4363},{"date":"2021-06-08","close":62.56},{"date":"2021-06-09","close":62.5648},{"date":"2021-06-10","close":63.2352},{"date":"2021-06-11","close":63.3711},{"date":"2021-06-14","close":63.9464},{"date":"2021-06-15","close":63.592},{"date":"2021-06-16","close":63.3274},{"date":"2021-06-17","close":64.1139},{"date":"2021-06-18","close":63.7061},{"date":"2021-06-21","close":64.2255},{"date":"2021-06-22","close":64.876},{"date":"2021-06-23","close":64.8711},{"date":"2021-06-24","close":65.1964},{"date":"2021-06-25","close":65.308},{"date":"2021-06-28","close":65.8347},{"date":"2021-06-29","close":66.058},{"date":"2021-06-30","close":65.893},{"date":"2021-07-01","close":66.1066},{"date":"2021-07-02","close":66.8347},{"date":"2021-07-06","close":67.2012},{"date":"2021-07-07","close":67.4172},{"date":"2021-07-08","close":66.9561},{"date":"2021-07-09","close":67.4949},{"date":"2021-07-12","close":67.6139},{"date":"2021-07-13","close":67.5168},{"date":"2021-07-14","close":67.6066},{"date":"2021-07-15","close":67.2012},{"date":"2021-07-16","close":66.7546},{"date":"2021-07-19","close":66.0362},{"date":"2021-07-20","close":67.0774},{"date":"2021-07-21","close":67.5629},{"date":"2021-07-22","close":68.0095},{"date":"2021-07-23","close":68.9609},{"date":"2021-07-26","close":68.9804},{"date":"2021-07-27","close":68.3202},{"date":"2021-07-28","close":68.4585},{"date":"2021-07-29","close":68.575},{"date":"2021-07-30","close":68.1211},{"date":"2021-08-02","close":68.0265},{"date":"2021-08-03","close":68.4779},{"date":"2021-08-04","close":68.5338},{"date":"2021-08-05","close":69.0022},{"date":"2021-08-06","close":68.7376},{"date":"2021-08-09","close":68.7352},{"date":"2021-08-10","close":68.4294},{"date":"2021-08-11","close":68.3274},{"date":"2021-08-12","close":68.6842},{"date":"2021-08-13","close":68.8444},{"date":"2021-08-16","close":68.9925},{"date":"2021-08-17","close":68.3541},{"date":"2021-08-18","close":67.7231},{"date":"2021-08-19","close":67.9367},{"date":"2021-08-20","close":68.66},{"date":"2021-08-23","close":69.5362},{"date":"2021-08-24","close":69.6915},{"date":"2021-08-25","close":69.8056},{"date":"2021-08-26","close":69.3978},{"date":"2021-08-27","close":70.0798},{"date":"2021-08-30","close":70.8056},{"date":"2021-08-31","close":70.6066},{"date":"2021-09-01","close":70.7862},{"date":"2021-09-02","close":70.774},{"date":"2021-09-03","close":71.0386},{"date":"2021-09-07","close":71.0046},{"date":"2021-09-08","close":70.7935},{"date":"2021-09-09","close":70.5216},{"date":"2021-09-10","close":69.9682},{"date":"2021-09-13","close":69.8444},{"date":"2021-09-14","close":69.6891},{"date":"2021-09-15","close":70.2401},{"date":"2021-09-16","close":70.3299},{"date":"2021-09-17","close":69.5192},{"date":"2021-09-20","close":68.2061},{"date":"2021-09-21","close":68.3808},{"date":"2021-09-22","close":69.0216},{"date":"2021-09-23","close":69.7133},{"date":"2021-09-24","close":69.7834},{"date":"2021-09-27","close":69.1853},{"date":"2021-09-28","close":67.221},{"date":"2021-09-29","close":67.1603},{"date":"2021-09-30","close":66.6206},{"date":"2021-10-01","close":67.3329},{"date":"2021-10-04","close":65.8791},{"date":"2021-10-05","close":66.7227},{"date":"2021-10-06","close":67.1578},{"date":"2021-10-07","close":67.8677},{"date":"2021-10-08","close":67.5736},{"date":"2021-10-11","close":67.1554},{"date":"2021-10-12","close":67.1384},{"date":"2021-10-13","close":67.6222},{"date":"2021-10-14","close":68.7818},{"date":"2021-10-15","close":69.3361},{"date":"2021-10-18","close":69.9803},{"date":"2021-10-19","close":70.486},{"date":"2021-10-20","close":70.3936},{"date":"2021-10-21","close":70.9187},{"date":"2021-10-22","close":70.5637},{"date":"2021-10-25","close":71.1399},{"date":"2021-10-26","close":71.2444},{"date":"2021-10-27","close":71.2687},{"date":"2021-10-28","close":72.0686},{"date":"2021-10-29","close":72.4454},{"date":"2021-11-01","close":72.4405},{"date":"2021-11-02","close":72.7103},{"date":"2021-11-03","close":73.289},{"date":"2021-11-04","close":74.0985},{"date":"2021-11-05","close":74.1787},{"date":"2021-11-08","close":74.2395},{"date":"2021-11-09","close":73.8773},{"date":"2021-11-10","close":72.8003},{"date":"2021-11-11","close":72.9097},{"date":"2021-11-12","close":73.7873},{"date":"2021-11-15","close":73.7314},{"date":"2021-11-16","close":74.4461},{"date":"2021-11-17","close":74.2905},{"date":"2021-11-18","close":74.8691},{"date":"2021-11-19","close":75.1341},{"date":"2021-11-22","close":74.1957},{"date":"2021-11-23","close":73.836},{"date":"2021-11-24","close":74.3027},{"date":"2021-11-26","close":72.6666},{"date":"2021-11-29","close":74.0377},{"date":"2021-11-30","close":72.9024},{"date":"2021-12-01","close":71.5532},{"date":"2021-12-02","close":72.3433},{"date":"2021-12-03","close":71.135},{"date":"2021-12-06","close":71.789},{"date":"2021-12-07","close":73.9016},{"date":"2021-12-08","close":74.3781},{"date":"2021-12-09","close":73.4883},{"date":"2021-12-10","close":74.2103},{"date":"2021-12-13","close":73.305},{"date":"2021-12-14","close":72.4165},{"date":"2021-12-15","close":73.9477},{"date":"2021-12-16","close":72.3021},{"date":"2021-12-17","close":71.9686},{"date":"2021-12-20","close":71.0874},{"date":"2021-12-21","close":72.733},{"date":"2021-12-22","close":73.6458},{"date":"2021-12-23","close":74.2325},{"date":"2021-12-27","close":75.3449},{"date":"2021-12-28","close":75.0163},{"date":"2021-12-29","close":75.0553},{"date":"2021-12-30","close":74.7656},{"date":"2021-12-31","close":74.3883},{"date":"2022-01-03","close":74.9214},{"date":"2022-01-04","close":74.1448},{"date":"2022-01-05","close":71.7787},{"date":"2022-01-06","close":71.5791},{"date":"2022-01-07","close":70.7904},{"date":"2022-01-10","close":70.7491},{"date":"2022-01-11","close":71.5572},{"date":"2022-01-12","close":71.7909},{"date":"2022-01-13","close":70.0017},{"date":"2022-01-14","close":70.1794},{"date":"2022-01-18","close":68.5558},{"date":"2022-01-19","close":67.8158},{"date":"2022-01-20","close":66.9735},{"date":"2022-01-21","close":65.2258},{"date":"2022-01-24","close":65.7467},{"date":"2022-01-25","close":64.2715},{"date":"2022-01-26","close":64.3031},{"date":"2022-01-27","close":63.753},{"date":"2022-01-28","close":65.995},{"date":"2022-01-31","close":67.9302},{"date":"2022-02-01","close":68.4584},{"date":"2022-02-02","close":68.9282},{"date":"2022-02-03","close":66.4088},{"date":"2022-02-04","close":67.2097},{"date":"2022-02-07","close":66.752},{"date":"2022-02-08","close":67.4482},{"date":"2022-02-09","close":68.7797},{"date":"2022-02-10","close":67.3849},{"date":"2022-02-11","close":65.4132},{"date":"2022-02-14","close":65.4619},{"date":"2022-02-15","close":66.9395},{"date":"2022-02-16","close":66.9054},{"date":"2022-02-17","close":64.9775},{"date":"2022-02-18","close":64.2764},{"date":"2022-02-22","close":63.4195},{"date":"2022-02-23","close":61.8714},{"date":"2022-02-24","close":63.8723},{"date":"2022-02-25","close":64.9531},{"date":"2022-02-28","close":65.1016},{"date":"2022-03-01","close":64.1401},{"date":"2022-03-02","close":65.1941},{"date":"2022-03-03","close":64.2642},{"date":"2022-03-04","close":63.31},{"date":"2022-03-07","close":60.8344},{"date":"2022-03-08","close":60.4936},{"date":"2022-03-09","close":62.7647},{"date":"2022-03-10","close":62.2706},{"date":"2022-03-11","close":61.0534},{"date":"2022-03-14","close":60.0335},{"date":"2022-03-15","close":61.8884},{"date":"2022-03-16","close":63.9186},{"date":"2022-03-17","close":64.756},{"date":"2022-03-18","close":66.1532},{"date":"2022-03-21","close":65.9365},{"date":"2022-03-22","close":67.0733},{"date":"2022-03-23","close":66.1094},{"date":"2022-03-24","close":67.3461},{"date":"2022-03-25","close":67.2608},{"date":"2022-03-28","close":68.2896},{"date":"2022-03-29","close":69.5134},{"date":"2022-03-30","close":68.7235},{"date":"2022-03-31","close":67.6825},{"date":"2022-04-01","close":67.8337},{"date":"2022-04-04","close":69.0429},{"date":"2022-04-05","close":67.7142},{"date":"2022-04-06","close":66.2125},{"date":"2022-04-07","close":66.4465},{"date":"2022-04-08","close":65.7298},{"date":"2022-04-11","close":64.2354},{"date":"2022-04-12","close":64.0062},{"date":"2022-04-13","close":65.1008},{"date":"2022-04-14","close":63.8429},{"date":"2022-04-18","close":63.76},{"date":"2022-04-19","close":65.113},{"date":"2022-04-20","close":64.5084},{"date":"2022-04-21","close":63.2822},{"date":"2022-04-22","close":61.444},{"date":"2022-04-25","close":62.2412},{"date":"2022-04-26","close":59.8814},{"date":"2022-04-27","close":60.0935},{"date":"2022-04-28","close":62.1486},{"date":"2022-04-29","close":59.423},{"date":"2022-05-02","close":60.2031},{"date":"2022-05-03","close":60.2324},{"date":"2022-05-04","close":62.1729},{"date":"2022-05-05","close":59.1622},{"date":"2022-05-06","close":58.4942},{"date":"2022-05-09","close":56.11},{"date":"2022-05-10","close":56.539},{"date":"2022-05-11","close":54.9105},{"date":"2022-05-12","close":54.8374},{"date":"2022-05-13","close":56.7804},{"date":"2022-05-16","close":56.1368},{"date":"2022-05-17","close":57.4654},{"date":"2022-05-18","close":54.7326},{"date":"2022-05-19","close":54.5424},{"date":"2022-05-20","close":54.4352},{"date":"2022-05-23","close":55.3957},{"date":"2022-05-24","close":54.2816},{"date":"2022-05-25","close":55.0495},{"date":"2022-05-26","close":56.5},{"date":"2022-05-27","close":58.3796},{"date":"2022-05-31","close":58.0651},{"date":"2022-06-01","close":57.6044},{"date":"2022-06-02","close":59.2451},{"date":"2022-06-03","close":57.8506},{"date":"2022-06-06","close":58.0846},{"date":"2022-06-07","close":58.6307},{"date":"2022-06-08","close":58.1651},{"date":"2022-06-09","close":56.627},{"date":"2022-06-10","close":54.5196},{"date":"2022-06-13","close":52.1095},{"date":"2022-06-14","close":52.1535},{"date":"2022-06-15","close":53.3451},{"date":"2022-06-16","close":51.2548},{"date":"2022-06-17","close":51.7383},{"date":"2022-06-21","close":53.0545},{"date":"2022-06-22","close":53.0374},{"date":"2022-06-23","close":53.9653},{"date":"2022-06-24","close":55.9554},{"date":"2022-06-27","close":55.5623},{"date":"2022-06-28","close":53.9824},{"date":"2022-06-29","close":54.0777},{"date":"2022-06-30","close":53.4037},{"date":"2022-07-01","close":53.9702},{"date":"2022-07-05","close":54.6588},{"date":"2022-07-06","close":54.9201},{"date":"2022-07-07","close":55.9628},{"date":"2022-07-08","close":56.0043},{"date":"2022-07-11","close":55.0691},{"date":"2022-07-12","close":54.3902},{"date":"2022-07-13","close":54.2168},{"date":"2022-07-14","close":54.3121},{"date":"2022-07-15","close":55.2668},{"date":"2022-07-18","close":54.7394},{"date":"2022-07-19","close":56.3461},{"date":"2022-07-20","close":56.9932},{"date":"2022-07-21","close":57.7917},{"date":"2022-07-22","close":57.0152},{"date":"2022-07-25","close":56.8492},{"date":"2022-07-26","close":55.8285},{"date":"2022-07-27","close":57.8235},{"date":"2022-07-28","close":58.7489},{"date":"2022-07-29","close":59.8673},{"date":"2022-08-01","close":59.7257},{"date":"2022-08-02","close":59.4669},{"date":"2022-08-03","close":60.7464},{"date":"2022-08-04","close":60.932},{"date":"2022-08-05","close":60.7464},{"date":"2022-08-08","close":60.5999},{"date":"2022-08-09","close":60.0529},{"date":"2022-08-10","close":61.6133},{"date":"2022-08-11","close":61.3202},{"date":"2022-08-12","close":62.4997},{"date":"2022-08-15","close":62.8659},{"date":"2022-08-16","close":62.8708},{"date":"2022-08-17","close":62.3824},{"date":"2022-08-18","close":62.5314},{"date":"2022-08-19","close":61.4936},{"date":"2022-08-22","close":60.0553},{"date":"2022-08-23","close":59.9333},{"date":"2022-08-24","close":60.0871},{"date":"2022-08-25","close":61.0296},{"date":"2022-08-26","close":58.7074},{"date":"2022-08-29","close":58.158},{"date":"2022-08-30","close":57.5402},{"date":"2022-08-31","close":57.0689},{"date":"2022-09-01","close":57.0787},{"date":"2022-09-02","close":56.3974},{"date":"2022-09-06","close":56.1972},{"date":"2022-09-07","close":57.2863},{"date":"2022-09-08","close":57.5988},{"date":"2022-09-09","close":58.705},{"date":"2022-09-12","close":59.4278},{"date":"2022-09-13","close":56.5366},{"date":"2022-09-14","close":56.8516},{"date":"2022-09-15","close":56.0189},{"date":"2022-09-16","close":55.5183},{"date":"2022-09-19","close":55.9848},{"date":"2022-09-20","close":55.4598},{"date":"2022-09-21","close":54.4977},{"date":"2022-09-22","close":53.8701},{"date":"2022-09-23","close":53.0423},{"date":"2022-09-26","close":52.688},{"date":"2022-09-27","close":52.7272},{"date":"2022-09-28","close":53.6576},{"date":"2022-09-29","close":52.404},{"date":"2022-09-30","close":51.5152},{"date":"2022-10-03","close":52.7345},{"date":"2022-10-04","close":54.3872},{"date":"2022-10-05","close":54.3554},{"date":"2022-10-06","close":53.9636},{"date":"2022-10-07","close":52.1004},{"date":"2022-10-10","close":51.5911},{"date":"2022-10-11","close":51.0867},{"date":"2022-10-12","close":51.0133},{"date":"2022-10-13","close":52.1347},{"date":"2022-10-14","close":50.6901},{"date":"2022-10-17","close":52.2889},{"date":"2022-10-18","close":52.879},{"date":"2022-10-19","close":52.5117},{"date":"2022-10-20","close":52.1494},{"date":"2022-10-21","close":53.4152},{"date":"2022-10-24","close":54.0396},{"date":"2022-10-25","close":55.0948},{"date":"2022-10-26","close":54.1595},{"date":"2022-10-27","close":53.7114},{"date":"2022-10-28","close":54.9773},{"date":"2022-10-31","close":54.4974},{"date":"2022-11-01","close":53.9808},{"date":"2022-11-02","close":52.2473},{"date":"2022-11-03","close":51.3903},{"date":"2022-11-04","close":51.9167},{"date":"2022-11-07","close":52.4554},{"date":"2022-11-08","close":52.7615},{"date":"2022-11-09","close":51.4956},{"date":"2022-11-10","close":55.1046},{"date":"2022-11-11","close":55.9199},{"date":"2022-11-14","close":55.2687},{"date":"2022-11-15","close":55.9273},{"date":"2022-11-16","close":55.4009},{"date":"2022-11-17","close":55.1413},{"date":"2022-11-18","close":55.2515},{"date":"2022-11-21","close":54.7912},{"date":"2022-11-22","close":55.5649},{"date":"2022-11-23","close":56.0987},{"date":"2022-11-25","close":55.9591},{"date":"2022-11-28","close":55.0728},{"date":"2022-11-29","close":54.7153},{"date":"2022-11-30","close":56.9532},{"date":"2022-12-01","close":57.0217},{"date":"2022-12-02","close":56.8871},{"date":"2022-12-05","close":55.8538},{"date":"2022-12-06","close":54.85},{"date":"2022-12-07","close":54.6394},{"date":"2022-12-08","close":55.2613},{"date":"2022-12-09","close":54.8475},{"date":"2022-12-12","close":55.6629},{"date":"2022-12-13","close":56.1764},{"date":"2022-12-14","close":55.818},{"date":"2022-12-15","close":54.139},{"date":"2022-12-16","close":53.4837},{"date":"2022-12-19","close":52.7964},{"date":"2022-12-20","close":52.7915},{"date":"2022-12-21","close":53.6334},{"date":"2022-12-22","close":52.6147},{"date":"2022-12-23","close":52.8062},{"date":"2022-12-27","close":52.3005},{"date":"2022-12-28","close":51.6132},{"date":"2022-12-29","close":52.735},{"date":"2022-12-30","close":52.5877},{"date":"2023-01-03","close":52.1901},{"date":"2023-01-04","close":52.3742},{"date":"2023-01-05","close":51.5273},{"date":"2023-01-06","close":52.7497},{"date":"2023-01-09","close":53.0246},{"date":"2023-01-10","close":53.4174},{"date":"2023-01-11","close":54.3624},{"date":"2023-01-12","close":54.5956},{"date":"2023-01-13","close":54.8951},{"date":"2023-01-17","close":54.981},{"date":"2023-01-18","close":54.2667},{"date":"2023-01-19","close":53.7856},{"date":"2023-01-20","close":55.0841},{"date":"2023-01-23","close":55.9628},{"date":"2023-01-24","close":55.8352},{"date":"2023-01-25","close":55.7738},{"date":"2023-01-26","close":56.5716},{"date":"2023-01-27","close":56.9962},{"date":"2023-01-30","close":56.0463},{"date":"2023-01-31","close":56.9668},{"date":"2023-02-01","close":57.9633},{"date":"2023-02-02","close":59.3698},{"date":"2023-02-03","close":58.5549},{"date":"2023-02-06","close":58.1106},{"date":"2023-02-07","close":59.0679},{"date":"2023-02-08","close":58.3168},{"date":"2023-02-09","close":57.8823},{"date":"2023-02-10","close":57.6516},{"date":"2023-02-13","close":58.4763},{"date":"2023-02-14","close":58.7243},{"date":"2023-02-15","close":59.1415},{"date":"2023-02-16","close":58.0861},{"date":"2023-02-17","close":57.7596},{"date":"2023-02-21","close":56.4366},{"date":"2023-02-22","close":56.4832},{"date":"2023-02-23","close":56.9545},{"date":"2023-02-24","close":56.0708},{"date":"2023-02-27","close":56.4267},{"date":"2023-02-28","close":56.2893},{"date":"2023-03-01","close":55.953},{"date":"2023-03-02","close":56.4022},{"date":"2023-03-03","close":57.4454},{"date":"2023-03-06","close":57.5387},{"date":"2023-03-07","close":56.79},{"date":"2023-03-08","close":56.9839},{"date":"2023-03-09","close":55.9849},{"date":"2023-03-10","close":55.0178},{"date":"2023-03-13","close":55.3393},{"date":"2023-03-14","close":56.4145},{"date":"2023-03-15","close":56.3482},{"date":"2023-03-16","close":57.6246},{"date":"2023-03-17","close":57.2687},{"date":"2023-03-20","close":57.5534},{"date":"2023-03-21","close":58.4223},{"date":"2023-03-22","close":57.5657},{"date":"2023-03-23","close":58.0154},{"date":"2023-03-24","close":58.2343},{"date":"2023-03-27","close":58.0498},{"date":"2023-03-28","close":57.8358},{"date":"2023-03-29","close":58.7214},{"date":"2023-03-30","close":59.1495},{"date":"2023-03-31","close":60.1064},{"date":"2023-04-03","close":60.1876},{"date":"2023-04-04","close":59.949},{"date":"2023-04-05","close":59.4078},{"date":"2023-04-06","close":59.7645},{"date":"2023-04-10","close":59.7743},{"date":"2023-04-11","close":59.5677},{"date":"2023-04-12","close":59.2233},{"date":"2023-04-13","close":60.286},{"date":"2023-04-14","close":60.0867},{"date":"2023-04-17","close":60.2024},{"date":"2023-04-18","close":60.2614},{"date":"2023-04-19","close":60.3106},{"date":"2023-04-20","close":59.9933},{"date":"2023-04-21","close":60.04},{"date":"2023-04-24","close":59.9933},{"date":"2023-04-25","close":58.8715},{"date":"2023-04-26","close":59.0707},{"date":"2023-04-27","close":60.2737},{"date":"2023-04-28","close":60.7214},{"date":"2023-05-01","close":60.7214},{"date":"2023-05-02","close":60.1778},{"date":"2023-05-03","close":59.8776},{"date":"2023-05-04","close":59.5529},{"date":"2023-05-05","close":60.7952},{"date":"2023-05-08","close":60.8961},{"date":"2023-05-09","close":60.6255},{"date":"2023-05-10","close":61.1987},{"date":"2023-05-11","close":61.2503},{"date":"2023-05-12","close":61.1126},{"date":"2023-05-15","close":61.334},{"date":"2023-05-16","close":61.1864},{"date":"2023-05-17","close":61.9146},{"date":"2023-05-18","close":62.8125},{"date":"2023-05-19","close":62.6575},{"date":"2023-05-22","close":62.7264},{"date":"2023-05-23","close":61.8432},{"date":"2023-05-24","close":61.484},{"date":"2023-05-25","close":62.6034},{"date":"2023-05-26","close":63.7325},{"date":"2023-05-30","close":63.8998},{"date":"2023-05-31","close":63.5677},{"date":"2023-06-01","close":64.286},{"date":"2023-06-02","close":65.0831},{"date":"2023-06-05","close":65.0167},{"date":"2023-06-06","close":65.056},{"date":"2023-06-07","close":64.2113},{"date":"2023-06-08","close":64.8099},{"date":"2023-06-09","close":65.0366},{"date":"2023-06-12","close":65.9654},{"date":"2023-06-13","close":66.3793},{"date":"2023-06-14","close":66.6281},{"date":"2023-06-15","close":67.488},{"date":"2023-06-16","close":67.0815},{"date":"2023-06-20","close":66.9681},{"date":"2023-06-21","close":66.362},{"date":"2023-06-22","close":66.9484},{"date":"2023-06-23","close":66.335},{"date":"2023-06-26","close":65.618},{"date":"2023-06-27","close":66.6281},{"date":"2023-06-28","close":66.7562},{"date":"2023-06-29","close":66.8252},{"date":"2023-06-30","close":67.7959},{"date":"2023-07-03","close":67.7294},{"date":"2023-07-05","close":67.8206},{"date":"2023-07-06","close":67.3672},{"date":"2023-07-07","close":67.0716},{"date":"2023-07-10","close":67.1307},{"date":"2023-07-11","close":67.4633},{"date":"2023-07-12","close":68.1581},{"date":"2023-07-13","close":69.0327},{"date":"2023-07-14","close":69.2101},{"date":"2023-07-17","close":69.725},{"date":"2023-07-18","close":70.3089},{"date":"2023-07-19","close":70.3064},{"date":"2023-07-20","close":69.0327},{"date":"2023-07-21","close":68.8184},{"date":"2023-07-24","close":69.0475},{"date":"2023-07-25","close":69.4417},{"date":"2023-07-26","close":69.2938},{"date":"2023-07-27","close":68.8996},{"date":"2023-07-28","close":69.9862},{"date":"2023-07-31","close":70.1266},{"date":"2023-08-01","close":69.9295},{"date":"2023-08-02","close":68.5744},{"date":"2023-08-03","close":68.3823},{"date":"2023-08-04","close":68.0521},{"date":"2023-08-07","close":68.5473},{"date":"2023-08-08","close":68.2197},{"date":"2023-08-09","close":67.5126},{"date":"2023-08-10","close":67.6062},{"date":"2023-08-11","close":67.3229},{"date":"2023-08-14","close":68.0546},{"date":"2023-08-15","close":67.4067},{"date":"2023-08-16","close":66.8499},{"date":"2023-08-17","close":66.1181},{"date":"2023-08-18","close":66.0319},{"date":"2023-08-21","close":66.9262},{"date":"2023-08-22","close":66.8745},{"date":"2023-08-23","close":67.86},{"date":"2023-08-24","close":66.6133},{"date":"2023-08-25","close":67.1455},{"date":"2023-08-28","close":67.6136},{"date":"2023-08-29","close":68.9193},{"date":"2023-08-30","close":69.3702},{"date":"2023-08-31","close":69.454},{"date":"2023-09-01","close":69.4737},{"date":"2023-09-05","close":69.5304},{"date":"2023-09-06","close":68.8208},{"date":"2023-09-07","close":68.5621},{"date":"2023-09-08","close":68.5942},{"date":"2023-09-11","close":69.3382},{"date":"2023-09-12","close":68.5547},{"date":"2023-09-13","close":68.7666},{"date":"2023-09-14","close":69.2199},{"date":"2023-09-15","close":68.1408},{"date":"2023-09-18","close":68.195},{"date":"2023-09-19","close":68.0694},{"date":"2023-09-20","close":67.1332},{"date":"2023-09-21","close":65.8964},{"date":"2023-09-22","close":65.825},{"date":"2023-09-25","close":66.1699},{"date":"2023-09-26","close":65.1168},{"date":"2023-09-27","close":65.2304},{"date":"2023-09-28","close":65.7142},{"date":"2023-09-29","close":65.6574},{"date":"2023-10-02","close":66.2178},{"date":"2023-10-03","close":65.0329},{"date":"2023-10-04","close":65.9216},{"date":"2023-10-05","close":65.9265},{"date":"2023-10-06","close":67.0126},{"date":"2023-10-09","close":67.3384},{"date":"2023-10-10","close":67.6618},{"date":"2023-10-11","close":68.2073},{"date":"2023-10-12","close":67.8642},{"date":"2023-10-13","close":67.2076},{"date":"2023-10-16","close":67.9728},{"date":"2023-10-17","close":67.8},{"date":"2023-10-18","close":66.7806},{"date":"2023-10-19","close":66.2252},{"date":"2023-10-20","close":65.2896},{"date":"2023-10-23","close":65.4624},{"date":"2023-10-24","close":66.0524},{"date":"2023-10-25","close":64.6799},{"date":"2023-10-26","close":63.4235},{"date":"2023-10-27","close":63.5543},{"date":"2023-10-30","close":64.4479},{"date":"2023-10-31","close":64.6997},{"date":"2023-11-01","close":65.7068},{"date":"2023-11-02","close":66.9015},{"date":"2023-11-03","close":67.5458},{"date":"2023-11-06","close":67.9358},{"date":"2023-11-07","close":68.5825},{"date":"2023-11-08","close":68.8639},{"date":"2023-11-09","close":68.2591},{"date":"2023-11-10","close":69.5773},{"date":"2023-11-13","close":69.5008},{"date":"2023-11-14","close":70.8806},{"date":"2023-11-15","close":70.8831},{"date":"2023-11-16","close":71.0756},{"date":"2023-11-17","close":71.0509},{"date":"2023-11-20","close":71.7989},{"date":"2023-11-21","close":71.5866},{"date":"2023-11-22","close":71.9124},{"date":"2023-11-24","close":71.826},{"date":"2023-11-27","close":71.7421},{"date":"2023-11-28","close":71.9099},{"date":"2023-11-29","close":71.7668},{"date":"2023-11-30","close":71.7964},{"date":"2023-12-01","close":72.0704},{"date":"2023-12-04","close":71.4607},{"date":"2023-12-05","close":71.8186},{"date":"2023-12-06","close":71.3891},{"date":"2023-12-07","close":72.2333},{"date":"2023-12-08","close":72.5962},{"date":"2023-12-11","close":72.6801},{"date":"2023-12-12","close":73.2454},{"date":"2023-12-13","close":74.1241},{"date":"2023-12-14","close":73.9637},{"date":"2023-12-15","close":74.2105},{"date":"2023-12-18","close":74.6968},{"date":"2023-12-19","close":75.0399},{"date":"2023-12-20","close":74.0812},{"date":"2023-12-21","close":74.8282},{"date":"2023-12-22","close":74.89},{"date":"2023-12-26","close":75.1522},{"date":"2023-12-27","close":75.2214},{"date":"2023-12-28","close":75.2412},{"date":"2023-12-29","close":74.984},{"date":"2024-01-02","close":73.871},{"date":"2024-01-03","close":73.1488},{"date":"2024-01-04","close":72.8223},{"date":"2024-01-05","close":72.9064},{"date":"2024-01-08","close":74.4003},{"date":"2024-01-09","close":74.613},{"date":"2024-01-10","close":75.3847},{"date":"2024-01-11","close":75.491},{"date":"2024-01-12","close":75.5751},{"date":"2024-01-16","close":75.4712},{"date":"2024-01-17","close":75.125},{"date":"2024-01-18","close":76.1366},{"date":"2024-01-19","close":77.2248},{"date":"2024-01-22","close":77.4722},{"date":"2024-01-23","close":77.6675},{"date":"2024-01-24","close":77.9619},{"date":"2024-01-25","close":78.0608},{"date":"2024-01-26","close":77.9668},{"date":"2024-01-29","close":78.7929},{"date":"2024-01-30","close":78.4788},{"date":"2024-01-31","close":76.8118},{"date":"2024-02-01","close":77.9446},{"date":"2024-02-02","close":79.4879},{"date":"2024-02-05","close":79.4162},{"date":"2024-02-06","close":79.5102},{"date":"2024-02-07","close":80.5292},{"date":"2024-02-08","close":80.6702},{"date":"2024-02-09","close":81.4913},{"date":"2024-02-12","close":81.1104},{"date":"2024-02-13","close":79.9455},{"date":"2024-02-14","close":80.9027},{"date":"2024-02-15","close":81.0437},{"date":"2024-02-16","close":80.5366},{"date":"2024-02-20","close":79.7303},{"date":"2024-02-21","close":79.5201},{"date":"2024-02-22","close":81.9365},{"date":"2024-02-23","close":81.85},{"date":"2024-02-26","close":81.6719},{"date":"2024-02-27","close":81.7783},{"date":"2024-02-28","close":81.4691},{"date":"2024-02-29","close":81.9019},{"date":"2024-03-01","close":82.8937},{"date":"2024-03-04","close":82.5499},{"date":"2024-03-05","close":81.2415},{"date":"2024-03-06","close":81.6793},{"date":"2024-03-07","close":82.7849},{"date":"2024-03-08","close":81.8425},{"date":"2024-03-11","close":81.474},{"date":"2024-03-12","close":82.8541},{"date":"2024-03-13","close":82.5252},{"date":"2024-03-14","close":82.587},{"date":"2024-03-15","close":81.6422},{"date":"2024-03-18","close":82.3521},{"date":"2024-03-19","close":82.8888},{"date":"2024-03-20","close":83.8113},{"date":"2024-03-21","close":83.8841},{"date":"2024-03-22","close":83.9584},{"date":"2024-03-25","close":83.634},{"date":"2024-03-26","close":83.3442},{"date":"2024-03-27","close":83.6885},{"date":"2024-03-28","close":83.473},{"date":"2024-04-01","close":83.4235},{"date":"2024-04-02","close":82.6954},{"date":"2024-04-03","close":82.9207},{"date":"2024-04-04","close":81.7568},{"date":"2024-04-05","close":82.8885},{"date":"2024-04-08","close":82.8985},{"date":"2024-04-09","close":82.9851},{"date":"2024-04-10","close":82.3809},{"date":"2024-04-11","close":83.5547},{"date":"2024-04-12","close":82.3759},{"date":"2024-04-15","close":80.9865},{"date":"2024-04-16","close":80.989},{"date":"2024-04-17","close":80.3005},{"date":"2024-04-18","close":79.8647},{"date":"2024-04-19","close":78.297},{"date":"2024-04-22","close":79.0771},{"date":"2024-04-23","close":80.2485},{"date":"2024-04-24","close":80.2634},{"date":"2024-04-25","close":79.7582},{"date":"2024-04-26","close":81.2292},{"date":"2024-04-29","close":81.3382},{"date":"2024-04-30","close":79.9538},{"date":"2024-05-01","close":79.664},{"date":"2024-05-02","close":80.6472},{"date":"2024-05-03","close":82.0985},{"date":"2024-05-06","close":83.1734},{"date":"2024-05-07","close":83.1313},{"date":"2024-05-08","close":83.0124},{"date":"2024-05-09","close":83.2675},{"date":"2024-05-10","close":83.3789},{"date":"2024-05-13","close":83.426},{"date":"2024-05-14","close":83.8495},{"date":"2024-05-15","close":85.2017},{"date":"2024-05-16","close":84.9342},{"date":"2024-05-17","close":84.9144},{"date":"2024-05-20","close":85.375},{"date":"2024-05-21","close":85.5608},{"date":"2024-05-22","close":85.2438},{"date":"2024-05-23","close":85.0085},{"date":"2024-05-24","close":85.697},{"date":"2024-05-28","close":86.0759},{"date":"2024-05-29","close":85.6797},{"date":"2024-05-30","close":84.5503},{"date":"2024-05-31","close":84.7708},{"date":"2024-06-03","close":85.2165},{"date":"2024-06-04","close":85.4865},{"date":"2024-06-05","close":86.9897},{"date":"2024-06-06","close":87.1086},{"date":"2024-06-07","close":86.9947},{"date":"2024-06-10","close":87.3315},{"date":"2024-06-11","close":88.1301},{"date":"2024-06-12","close":89.2856},{"date":"2024-06-13","close":89.722},{"date":"2024-06-14","close":90.0294},{"date":"2024-06-17","close":90.9146},{"date":"2024-06-18","close":91.0782},{"date":"2024-06-20","close":90.4584},{"date":"2024-06-21","close":90.2575},{"date":"2024-06-24","close":89.3748},{"date":"2024-06-25","close":90.3766},{"date":"2024-06-26","close":90.8551},{"date":"2024-06-27","close":91.0535},{"date":"2024-06-28","close":90.379},{"date":"2024-07-01","close":91.227},{"date":"2024-07-02","close":91.9808},{"date":"2024-07-03","close":92.7767},{"date":"2024-07-05","close":93.7238},{"date":"2024-07-08","close":93.8329},{"date":"2024-07-09","close":93.9594},{"date":"2024-07-10","close":94.9041},{"date":"2024-07-11","close":92.8932},{"date":"2024-07-12","close":93.4337},{"date":"2024-07-15","close":93.7164},{"date":"2024-07-16","close":93.59},{"date":"2024-07-17","close":90.9394},{"date":"2024-07-18","close":90.2278},{"date":"2024-07-19","close":89.6798},{"date":"2024-07-22","close":91.0882},{"date":"2024-07-23","close":91.2047},{"date":"2024-07-24","close":87.7434},{"date":"2024-07-25","close":86.8508},{"date":"2024-07-26","close":87.5772},{"date":"2024-07-29","close":87.7309},{"date":"2024-07-30","close":86.5185},{"date":"2024-07-31","close":88.812},{"date":"2024-08-01","close":87.2004},{"date":"2024-08-02","close":85.3234},{"date":"2024-08-05","close":82.3232},{"date":"2024-08-06","close":83.3993},{"date":"2024-08-07","close":82.477},{"date":"2024-08-08","close":84.9416},{"date":"2024-08-09","close":85.7003},{"date":"2024-08-12","close":85.9532},{"date":"2024-08-13","close":87.9219},{"date":"2024-08-14","close":88.1971},{"date":"2024-08-15","close":90.0592},{"date":"2024-08-16","close":90.1757},{"date":"2024-08-19","close":91.3039},{"date":"2024-08-20","close":91.1948},{"date":"2024-08-21","close":91.5766},{"date":"2024-08-22","close":90.2352},{"date":"2024-08-23","close":91.2717},{"date":"2024-08-26","close":90.6741},{"date":"2024-08-27","close":90.865},{"date":"2024-08-28","close":89.9848},{"date":"2024-08-29","close":89.6972},{"date":"2024-08-30","close":90.6146},{"date":"2024-09-03","close":87.969},{"date":"2024-09-04","close":87.7186},{"date":"2024-09-05","close":87.8103},{"date":"2024-09-06","close":85.8193},{"date":"2024-09-09","close":86.8755},{"date":"2024-09-10","close":87.6963},{"date":"2024-09-11","close":89.5484},{"date":"2024-09-12","close":90.5427},{"date":"2024-09-13","close":90.9667},{"date":"2024-09-16","close":90.6567},{"date":"2024-09-17","close":90.7534},{"date":"2024-09-18","close":90.441},{"date":"2024-09-19","close":92.5709},{"date":"2024-09-20","close":92.4915},{"date":"2024-09-23","close":92.5932},{"date":"2024-09-24","close":92.9626},{"date":"2024-09-25","close":93.0987},{"date":"2024-09-26","close":93.27},{"date":"2024-09-27","close":92.7784},{"date":"2024-09-30","close":93.2129},{"date":"2024-10-01","close":91.9366},{"date":"2024-10-02","close":92.0061},{"date":"2024-10-03","close":92.0533},{"date":"2024-10-04","close":93.0565},{"date":"2024-10-07","close":92.0483},{"date":"2024-10-08","close":93.5407},{"date":"2024-10-09","close":94.1938},{"date":"2024-10-10","close":94.1764},{"date":"2024-10-11","close":94.3626},{"date":"2024-10-14","close":95.2467},{"date":"2024-10-15","close":94.3378},{"date":"2024-10-16","close":94.4222},{"date":"2024-10-17","close":94.5464},{"date":"2024-10-18","close":95.0604},{"date":"2024-10-21","close":95.3981},{"date":"2024-10-22","close":95.4826},{"date":"2024-10-23","close":94.0274},{"date":"2024-10-24","close":94.6681},{"date":"2024-10-25","close":95.048},{"date":"2024-10-28","close":95.2665},{"date":"2024-10-29","close":96.0611},{"date":"2024-10-30","close":95.6315},{"date":"2024-10-31","close":92.8603},{"date":"2024-11-01","close":93.568},{"date":"2024-11-04","close":93.2601},{"date":"2024-11-05","close":94.5588},{"date":"2024-11-06","close":96.9998},{"date":"2024-11-07","close":98.661},{"date":"2024-11-08","close":98.9863},{"date":"2024-11-11","close":98.9491},{"date":"2024-11-12","close":99.026},{"date":"2024-11-13","close":98.9217},{"date":"2024-11-14","close":98.2836},{"date":"2024-11-15","close":96.2349},{"date":"2024-11-18","close":96.6099},{"date":"2024-11-19","close":97.6876},{"date":"2024-11-20","close":97.5287},{"date":"2024-11-21","close":97.7671},{"date":"2024-11-22","close":97.8664},{"date":"2024-11-25","close":97.9136},{"date":"2024-11-26","close":98.8224},{"date":"2024-11-27","close":98.1693},{"date":"2024-11-29","close":98.9242},{"date":"2024-12-02","close":99.7834},{"date":"2024-12-03","close":100.3694},{"date":"2024-12-04","close":101.7947},{"date":"2024-12-05","close":101.7327},{"date":"2024-12-06","close":102.5},{"date":"2024-12-09","close":101.832},{"date":"2024-12-10","close":101.5564},{"date":"2024-12-11","close":103.2598},{"date":"2024-12-12","close":102.6216},{"date":"2024-12-13","close":102.8129},{"date":"2024-12-16","close":104.0296},{"date":"2024-12-17","close":103.6731},{"date":"2024-12-18","close":100.1584},{"date":"2024-12-19","close":100.1683},{"date":"2024-12-20","close":101.2496},{"date":"2024-12-23","close":102.2737},{"date":"2024-12-24","close":103.5886},{"date":"2024-12-26","close":103.4345},{"date":"2024-12-27","close":101.9357},{"date":"2024-12-30","close":100.7201},{"date":"2024-12-31","close":99.8203},{"date":"2025-01-02","close":99.5941},{"date":"2025-01-03","close":101.2198},{"date":"2025-01-06","close":102.4005},{"date":"2025-01-07","close":100.3697},{"date":"2025-01-08","close":100.5163},{"date":"2025-01-10","close":98.9677},{"date":"2025-01-13","close":98.5999},{"date":"2025-01-14","close":98.2593},{"date":"2025-01-15","close":100.6456},{"date":"2025-01-16","close":99.9371},{"date":"2025-01-17","close":101.1626},{"date":"2025-01-21","close":101.8536},{"date":"2025-01-22","close":103.3077},{"date":"2025-01-23","close":103.7179},{"date":"2025-01-24","close":103.2779},{"date":"2025-01-27","close":100.3349},{"date":"2025-01-28","close":102.5347},{"date":"2025-01-29","close":101.8039},{"date":"2025-01-30","close":102.0947},{"date":"2025-01-31","close":101.7418},{"date":"2025-02-03","close":100.6804},{"date":"2025-02-04","close":101.9903},{"date":"2025-02-05","close":102.0376},{"date":"2025-02-06","close":102.6292},{"date":"2025-02-07","close":101.4435},{"date":"2025-02-10","close":102.4751},{"date":"2025-02-11","close":102.1743},{"date":"2025-02-12","close":102.0674},{"date":"2025-02-13","close":103.345},{"date":"2025-02-14","close":103.4967},{"date":"2025-02-18","close":103.4867},{"date":"2025-02-19","close":103.524},{"date":"2025-02-20","close":102.9771},{"date":"2025-02-21","close":100.6406},{"date":"2025-02-24","close":99.6115},{"date":"2025-02-25","close":98.6123},{"date":"2025-02-26","close":98.9727},{"date":"2025-02-27","close":96.3453},{"date":"2025-02-28","close":98.0853},{"date":"2025-03-03","close":95.6643},{"date":"2025-03-04","close":95.0478},{"date":"2025-03-05","close":96.4547},{"date":"2025-03-06","close":93.7702},{"date":"2025-03-07","close":94.1704},{"date":"2025-03-10","close":90.4493},{"date":"2025-03-11","close":90.2256},{"date":"2025-03-12","close":91.4535},{"date":"2025-03-13","close":89.5022},{"date":"2025-03-14","close":91.7717},{"date":"2025-03-17","close":92.0575},{"date":"2025-03-18","close":90.4416},{"date":"2025-03-19","close":91.8301},{"date":"2025-03-20","close":91.6211},{"date":"2025-03-21","close":92.0441},{"date":"2025-03-24","close":94.0472},{"date":"2025-03-25","close":94.622},{"date":"2025-03-26","close":92.5766},{"date":"2025-03-27","close":92.0864},{"date":"2025-03-28","close":89.715},{"date":"2025-03-31","close":89.8518},{"date":"2025-04-01","close":90.5461},{"date":"2025-04-02","close":91.2876},{"date":"2025-04-03","close":86.2089},{"date":"2025-04-04","close":81.0381},{"date":"2025-04-07","close":81.1277},{"date":"2025-04-08","close":79.7317},{"date":"2025-04-09","close":88.9983},{"date":"2025-04-10","close":85.5644},{"date":"2025-04-11","close":87.0972},{"date":"2025-04-14","close":87.6422},{"date":"2025-04-15","close":87.6422},{"date":"2025-04-16","close":85.017},{"date":"2025-04-17","close":85.007},{"date":"2025-04-21","close":82.7476},{"date":"2025-04-22","close":84.9274},{"date":"2025-04-23","close":86.9703},{"date":"2025-04-24","close":89.4238},{"date":"2025-04-25","close":90.77},{"date":"2025-04-28","close":90.6954},{"date":"2025-04-29","close":91.2528},{"date":"2025-04-30","close":91.2702},{"date":"2025-05-01","close":92.4721},{"date":"2025-05-02","close":93.7934},{"date":"2025-05-05","close":93.2435},{"date":"2025-05-06","close":92.375},{"date":"2025-05-07","close":92.6886},{"date":"2025-05-08","close":93.4276},{"date":"2025-05-09","close":93.2509},{"date":"2025-05-12","close":97.2298},{"date":"2025-05-13","close":98.7054},{"date":"2025-05-14","close":99.4395},{"date":"2025-05-15","close":99.3424},{"date":"2025-05-16","close":99.8699},{"date":"2025-05-19","close":99.9521},{"date":"2025-05-20","close":99.4021},{"date":"2025-05-21","close":97.9265},{"date":"2025-05-22","close":98.1629},{"date":"2025-05-23","close":97.195},{"date":"2025-05-27","close":99.5564},{"date":"2025-05-28","close":99.1209},{"date":"2025-05-29","close":99.4768},{"date":"2025-05-30","close":99.3922},{"date":"2025-06-02","close":100.0192},{"date":"2025-06-03","close":100.7284},{"date":"2025-06-04","close":101.0395},{"date":"2025-06-05","close":100.4199},{"date":"2025-06-06","close":101.4177},{"date":"2025-06-09","close":101.4973},{"date":"2025-06-10","close":102.1468},{"date":"2025-06-11","close":101.8158},{"date":"2025-06-12","close":102.214},{"date":"2025-06-13","close":100.92},{"date":"2025-06-16","close":102.1639},{"date":"2025-06-17","close":101.2598},{"date":"2025-06-18","close":101.1228},{"date":"2025-06-20","close":100.4204},{"date":"2025-06-23","close":101.6458},{"date":"2025-06-24","close":103.1179},{"date":"2025-06-25","close":103.4766},{"date":"2025-06-26","close":104.443},{"date":"2025-06-27","close":105.0358},{"date":"2025-06-30","close":105.7531},{"date":"2025-07-01","close":104.6397},{"date":"2025-07-02","close":105.4891},{"date":"2025-07-03","close":106.6722},{"date":"2025-07-07","close":105.9225},{"date":"2025-07-08","close":105.8403},{"date":"2025-07-09","close":106.8117},{"date":"2025-07-10","close":106.7843},{"date":"2025-07-11","close":106.4979},{"date":"2025-07-14","close":106.8316},{"date":"2025-07-15","close":107.0732},{"date":"2025-07-16","close":107.4468},{"date":"2025-07-17","close":108.2115},{"date":"2025-07-18","close":108.1642},{"date":"2025-07-21","close":108.4481},{"date":"2025-07-22","close":107.7607},{"date":"2025-07-23","close":108.7445},{"date":"2025-07-24","close":109.0584},{"date":"2025-07-25","close":109.564},{"date":"2025-07-28","close":109.9451},{"date":"2025-07-29","close":109.3772},{"date":"2025-07-30","close":109.6512},{"date":"2025-07-31","close":109.6985},{"date":"2025-08-01","close":107.5813},{"date":"2025-08-04","close":109.6911},{"date":"2025-08-05","close":108.8292},{"date":"2025-08-06","close":110.3287},{"date":"2025-08-07","close":110.1668},{"date":"2025-08-08","close":111.0735},{"date":"2025-08-11","close":110.8692},{"date":"2025-08-12","close":112.162},{"date":"2025-08-13","close":112.0598},{"date":"2025-08-14","close":112.1943},{"date":"2025-08-15","close":111.8407},{"date":"2025-08-18","close":111.878},{"date":"2025-08-19","close":110.3262},{"date":"2025-08-20","close":109.6736},{"date":"2025-08-21","close":109.2054},{"date":"2025-08-22","close":110.9066},{"date":"2025-08-25","close":110.7273},{"date":"2025-08-26","close":111.3749},{"date":"2025-08-27","close":111.6015},{"date":"2025-08-28","close":112.3214},{"date":"2025-08-29","close":110.9888},{"date":"2025-09-02","close":110.0174},{"date":"2025-09-03","close":111.1208},{"date":"2025-09-04","close":112.1047},{"date":"2025-09-05","close":111.9104},{"date":"2025-09-08","close":112.5431},{"date":"2025-09-09","close":112.9017},{"date":"2025-09-10","close":113.6415},{"date":"2025-09-11","close":114.2393},{"date":"2025-09-12","close":114.6129},{"date":"2025-09-15","close":115.7139},{"date":"2025-09-16","close":115.5224},{"date":"2025-09-17","close":115.0611},{"date":"2025-09-18","close":115.7143},{"date":"2025-09-19","close":116.8412},{"date":"2025-09-22","close":117.846},{"date":"2025-09-23","close":116.6144},{"date":"2025-09-24","close":115.9861},{"date":"2025-09-25","close":115.4002},{"date":"2025-09-26","close":115.8913},{"date":"2025-09-29","close":116.3202},{"date":"2025-09-30","close":116.7814},{"date":"2025-10-01","close":117.472},{"date":"2025-10-02","close":117.6066},{"date":"2025-10-03","close":117.1628},{"date":"2025-10-06","close":117.9008},{"date":"2025-10-07","close":117.2426},{"date":"2025-10-08","close":118.4144},{"date":"2025-10-09","close":118.3246},{"date":"2025-10-10","close":114.5525},{"date":"2025-10-13","close":116.8238},{"date":"2025-10-14","close":115.9487},{"date":"2025-10-15","close":116.4373},{"date":"2025-10-16","close":115.8739},{"date":"2025-10-17","close":116.4598},{"date":"2025-10-20","close":117.8435},{"date":"2025-10-21","close":117.8136},{"date":"2025-10-22","close":116.8662},{"date":"2025-10-23","close":117.9083},{"date":"2025-10-24","close":118.9704},{"date":"2025-10-27","close":120.9225},{"date":"2025-10-28","close":122.0419},{"date":"2025-10-29","close":122.5904},{"date":"2025-10-30","close":120.7181},{"date":"2025-10-31","close":121.0621},{"date":"2025-11-03","close":121.6555},{"date":"2025-11-04","close":119.5214},{"date":"2025-11-05","close":119.6635},{"date":"2025-11-06","close":117.7188},{"date":"2025-11-07","close":117.5343},{"date":"2025-11-10","close":120.1322},{"date":"2025-11-11","close":119.9053},{"date":"2025-11-12","close":119.6909},{"date":"2025-11-13","close":117.1579},{"date":"2025-11-14","close":117.4097},{"date":"2025-11-17","close":116.3027},{"date":"2025-11-18","close":114.8991},{"date":"2025-11-19","close":115.7492},{"date":"2025-11-20","close":113.4256},{"date":"2025-11-21","close":114.0863},{"date":"2025-11-24","close":116.6119},{"date":"2025-11-25","close":117.4321},{"date":"2025-11-26","close":118.3246},{"date":"2025-11-28","close":118.7859},{"date":"2025-12-01","close":118.3845},{"date":"2025-12-02","close":118.9056},{"date":"2025-12-03","close":118.7934},{"date":"2025-12-04","close":119.0302},{"date":"2025-12-05","close":119.3718},{"date":"2025-12-08","close":119.3045},{"date":"2025-12-09","close":119.2945},{"date":"2025-12-10","close":119.4889},{"date":"2025-12-11","close":119.4216},{"date":"2025-12-12","close":117.5169},{"date":"2025-12-15","close":116.9833},{"date":"2025-12-16","close":117.2437},{"date":"2025-12-17","close":115.1398},{"date":"2025-12-18","close":116.6123},{"date":"2025-12-19","close":118.1696},{"date":"2025-12-22","close":118.8708},{"date":"2025-12-23","close":119.617},{"date":"2025-12-24","close":119.909},{"date":"2025-12-26","close":119.8741},{"date":"2025-12-29","close":119.2776},{"date":"2025-12-30","close":119.0306},{"date":"2025-12-31","close":118.1196},{"date":"2026-01-02","close":117.7353},{"date":"2026-01-05","close":118.187},{"date":"2026-01-06","close":118.7261},{"date":"2026-01-07","close":119.0306},{"date":"2026-01-08","close":118.1147},{"date":"2026-01-09","close":118.8384},{"date":"2026-01-12","close":119.1054},{"date":"2026-01-13","close":118.7461},{"date":"2026-01-14","close":117.331},{"date":"2026-01-15","close":117.4633},{"date":"2026-01-16","close":117.4408},{"date":"2026-01-20","close":114.466},{"date":"2026-01-21","close":115.4044},{"date":"2026-01-22","close":116.2928},{"date":"2026-01-23","close":116.8618},{"date":"2026-01-26","close":117.5906},{"date":"2026-01-27","close":118.4066},{"date":"2026-01-28","close":118.1171},{"date":"2026-01-29","close":117.1563},{"date":"2026-01-30","close":116.2853},{"date":"2026-02-02","close":116.6672},{"date":"2026-02-03","close":114.5958},{"date":"2026-02-04","close":113.288},{"date":"2026-02-05","close":111.3339},{"date":"2026-02-06","close":114.0118},{"date":"2026-02-09","close":115.045},{"date":"2026-02-10","close":114.6806},{"date":"2026-02-11","close":114.2813},{"date":"2026-02-12","close":112.0452},{"date":"2026-02-13","close":111.5985},{"date":"2026-02-17","close":112.1425},{"date":"2026-02-18","close":112.8463},{"date":"2026-02-19","close":112.4894},{"date":"2026-02-20","close":113.2681},{"date":"2026-02-23","close":111.8031},{"date":"2026-02-24","close":112.9686},{"date":"2026-02-25","close":114.4261},{"date":"2026-02-26","close":113.3405},{"date":"2026-02-27","close":112.3522},{"date":"2026-03-02","close":112.6716},{"date":"2026-03-03","close":111.9703},{"date":"2026-03-04","close":113.0684},{"date":"2026-03-05","close":113.0584},{"date":"2026-03-06","close":111.571},{"date":"2026-03-09","close":112.9137},{"date":"2026-03-10","close":112.6467},{"date":"2026-03-11","close":112.6342},{"date":"2026-03-12","close":110.6327},{"date":"2026-03-13","close":109.3823},{"date":"2026-03-16","close":110.6975},{"date":"2026-03-17","close":110.8323},{"date":"2026-03-18","close":109.1663},{"date":"2026-03-19","close":108.7616},{"date":"2026-03-20","close":106.7683},{"date":"2026-03-23","close":108.4119},{"date":"2026-03-24","close":107.2629},{"date":"2026-03-25","close":107.9573},{"date":"2026-03-26","close":105.4969},{"date":"2026-03-27","close":103.114},{"date":"2026-03-30","close":102.6394},{"date":"2026-03-31","close":106.5086},{"date":"2026-04-01","close":107.4353},{"date":"2026-04-02","close":107.4178},{"date":"2026-04-06","close":107.8424},{"date":"2026-04-07","close":107.8999},{"date":"2026-04-08","close":110.6925},{"date":"2026-04-09","close":111.207},{"date":"2026-04-10","close":111.4693},{"date":"2026-04-13","close":113.008},{"date":"2026-04-14","close":115.0437},{"date":"2026-04-15","close":117.1269},{"date":"2026-04-16","close":117.2069},{"date":"2026-04-17","close":119.0003},{"date":"2026-04-20","close":118.5807},{"date":"2026-04-21","close":117.7139},{"date":"2026-04-22","close":119.6148},{"date":"2026-04-23","close":118.161},{"date":"2026-04-24","close":119.6822},{"date":"2026-04-27","close":119.8821},{"date":"2026-04-28","close":118.9704},{"date":"2026-04-29","close":118.6981},{"date":"2026-04-30","close":119.1677},{"date":"2026-05-01","close":119.947},{"date":"2026-05-04","close":119.7172},{"date":"2026-05-05","close":120.3067},{"date":"2026-05-06","close":122.335},{"date":"2026-05-07","close":122.6347},{"date":"2026-05-08","close":123.434},{"date":"2026-05-11","close":123.414},{"date":"2026-05-12","close":123.2442},{"date":"2026-05-13","close":124.2034},{"date":"2026-05-14","close":125.782},{"date":"2026-05-15","close":124.2633},{"date":"2026-05-18","close":123.9935},{"date":"2026-05-19","close":122.9644},{"date":"2026-05-20","close":124.5531},{"date":"2026-05-21","close":124.573},{"date":"2026-05-22","close":124.8928},{"date":"2026-05-26","close":125.5522},{"date":"2026-05-27","close":125.6022},{"date":"2026-05-28","close":127.0109},{"date":"2026-05-29","close":127.7403},{"date":"2026-06-01","close":128.6595},{"date":"2026-06-02","close":128.1799},{"date":"2026-06-03","close":126.5214},{"date":"2026-06-04","close":126.7212},{"date":"2026-06-05","close":122.5847},{"date":"2026-06-08","close":122.8745},{"date":"2026-06-09","close":121.9153},{"date":"2026-06-10","close":119.5873},{"date":"2026-06-11","close":121.4657},{"date":"2026-06-12","close":121.5057},{"date":"2026-06-15","close":124.36},{"date":"2026-06-16","close":123.35},{"date":"2026-06-17","close":121.6},{"date":"2026-06-18","close":123.19},{"date":"2026-06-22","close":121.76},{"date":"2026-06-23","close":119.81},{"date":"2026-06-24","close":119.67},{"date":"2026-06-25","close":118.1},{"date":"2026-06-26","close":119.04},{"date":"2026-06-29","close":121.98},{"date":"2026-06-30","close":124.17},{"date":"2026-07-01","close":123.02},{"date":"2026-07-02","close":121.16},{"date":"2026-07-06","close":123.0},{"date":"2026-07-07","close":121.35},{"date":"2026-07-08","close":121.8},{"date":"2026-07-09","close":123.3},{"date":"2026-07-10","close":123.95},{"date":"2026-07-13","close":121.59},{"date":"2026-07-14","close":123.23},{"date":"2026-07-15","close":123.58},{"date":"2026-07-16","close":121.2},{"date":"2026-07-17","close":119.38},{"date":"2026-07-20","close":119.47},{"date":"2026-07-21","close":121.33},{"date":"2026-07-22","close":120.92},{"date":"2026-07-23","close":118.59},{"date":"2026-07-24","close":117.65},{"date":"2026-07-27","close":117.13},{"date":"2026-07-28","close":116.48},{"date":"2026-07-29","close":114.05},{"date":"2026-07-30","close":117.43},{"date":"2026-07-31","close":118.32},{"date":"2026-08-03","close":120.87},{"date":"2026-08-04","close":124.3},{"date":"2026-08-05","close":123.89},{"date":"2026-08-06","close":123.5},{"date":"2026-08-07","close":124.6},{"date":"2026-08-10","close":124.17},{"date":"2026-08-11","close":123.6},{"date":"2026-08-12","close":124.42},{"date":"2026-08-13","close":125.66},{"date":"2026-08-14","close":125.29},{"date":"2026-08-17","close":125.08},{"date":"2026-08-18","close":123.07},{"date":"2026-08-19","close":122.67},{"date":"2026-08-20","close":121.82},{"date":"2026-08-21","close":122.39},{"date":"2026-08-24","close":121.04},{"date":"2026-08-25","close":121.83},{"date":"2026-08-26","close":121.75},{"date":"2026-08-27","close":123.89},{"date":"2026-08-28","close":122.75},{"date":"2026-08-31","close":122.71},{"date":"2026-09-01","close":121.21},{"date":"2026-09-02","close":121.81},{"date":"2026-09-03","close":123.43},{"date":"2026-09-04","close":123.41},{"date":"2026-09-08","close":123.02},{"date":"2026-09-09","close":122.46},{"date":"2026-09-10","close":121.32},{"date":"2026-09-11","close":122.27},{"date":"2026-09-14","close":121.26},{"date":"2026-09-15","close":120.45},{"date":"2026-09-16","close":120.54},{"date":"2026-09-17","close":122.53},{"date":"2026-09-18","close":123.25},{"date":"2026-09-21","close":126.25},{"date":"2026-09-22","close":126.7},{"date":"2026-09-23","close":125.39},{"date":"2026-09-24","close":125.62},{"date":"2026-09-25","close":126.25},{"date":"2026-09-28","close":125.2},{"date":"2026-09-29","close":125.3},{"date":"2026-09-30","close":125.26},{"date":"2026-10-01","close":125.73},{"date":"2026-10-02","close":127.07},{"date":"2026-10-05","close":128.35},{"date":"2026-10-06","close":129.19},{"date":"2026-10-07","close":128.76},{"date":"2026-10-08","close":127.11},{"date":"2026-10-09","close":127.91},{"date":"2026-10-12","close":127.13},{"date":"2026-10-13","close":127.12},{"date":"2026-10-14","close":124.27},{"date":"2026-10-15","close":124.24},{"date":"2026-10-16","close":121.48},{"date":"2026-10-19","close":122.61},{"date":"2026-10-20","close":122.41},{"date":"2026-10-21","close":123.54},{"date":"2026-10-22","close":120.09},{"date":"2026-10-23","close":119.64}],"chart_data":[{"date":"2024-10-24","open":94.52,"high":94.76,"low":94.1,"close":94.67,"volume":1014083,"rsi_14":59.6,"sma_20":377.86,"sma_60":365.56,"sma_120":361.05},{"date":"2024-10-25","open":95.03,"high":95.91,"low":94.94,"close":95.05,"volume":1276941,"rsi_14":69.32,"sma_20":378.31,"sma_60":366.08,"sma_120":361.44},{"date":"2024-10-28","open":95.84,"high":95.96,"low":95.2,"close":95.27,"volume":825243,"rsi_14":63.3,"sma_20":378.73,"sma_60":366.74,"sma_120":361.84},{"date":"2024-10-29","open":95.27,"high":96.25,"low":95.02,"close":96.06,"volume":1583612,"rsi_14":64.08,"sma_20":379.56,"sma_60":367.65,"sma_120":362.27},{"date":"2024-10-30","open":95.98,"high":96.35,"low":95.4,"close":95.63,"volume":962692,"rsi_14":60.33,"sma_20":380.29,"sma_60":368.46,"sma_120":362.68},{"date":"2024-10-31","open":94.6,"high":94.6,"low":92.84,"close":92.86,"volume":1228931,"rsi_14":42.2,"sma_20":380.45,"sma_60":369.15,"sma_120":362.99},{"date":"2024-11-01","open":93.35,"high":94.28,"low":93.3,"close":93.57,"volume":809024,"rsi_14":41.12,"sma_20":380.55,"sma_60":369.72,"sma_120":363.32},{"date":"2024-11-04","open":93.49,"high":93.86,"low":93.02,"close":93.26,"volume":726114,"rsi_14":43.91,"sma_20":380.8,"sma_60":370.22,"sma_120":363.63},{"date":"2024-11-05","open":93.51,"high":94.65,"low":93.51,"close":94.56,"volume":1336885,"rsi_14":50.68,"sma_20":381.0,"sma_60":370.79,"sma_120":363.94},{"date":"2024-11-06","open":96.22,"high":97.07,"low":95.86,"close":97.0,"volume":1386966,"rsi_14":59.91,"sma_20":381.57,"sma_60":371.39,"sma_120":364.33},{"date":"2024-11-07","open":97.57,"high":98.75,"low":97.56,"close":98.66,"volume":1414036,"rsi_14":63.31,"sma_20":382.47,"sma_60":372.08,"sma_120":364.79},{"date":"2024-11-08","open":98.61,"high":99.21,"low":98.6,"close":98.99,"volume":1691858,"rsi_14":63.27,"sma_20":383.4,"sma_60":372.67,"sma_120":365.24},{"date":"2024-11-11","open":99.23,"high":99.32,"low":98.46,"close":98.95,"volume":1616416,"rsi_14":62.87,"sma_20":384.15,"sma_60":373.25,"sma_120":365.68},{"date":"2024-11-12","open":98.97,"high":99.24,"low":98.44,"close":99.03,"volume":1988438,"rsi_14":70.67,"sma_20":385.09,"sma_60":373.76,"sma_120":366.13},{"date":"2024-11-13","open":99.03,"high":99.54,"low":98.6,"close":98.92,"volume":954941,"rsi_14":68.41,"sma_20":386.0,"sma_60":374.27,"sma_120":366.59},{"date":"2024-11-14","open":98.94,"high":99.02,"low":98.13,"close":98.28,"volume":1006554,"rsi_14":63.7,"sma_20":386.75,"sma_60":374.71,"sma_120":367.01},{"date":"2024-11-15","open":97.4,"high":97.41,"low":95.82,"close":96.23,"volume":2322689,"rsi_14":53.55,"sma_20":386.99,"sma_60":375.11,"sma_120":367.34},{"date":"2024-11-18","open":96.38,"high":96.97,"low":96.01,"close":96.61,"volume":1583662,"rsi_14":52.08,"sma_20":387.23,"sma_60":375.46,"sma_120":367.7},{"date":"2024-11-19","open":96.12,"high":97.73,"low":96.11,"close":97.69,"volume":690968,"rsi_14":57.41,"sma_20":387.67,"sma_60":375.92,"sma_120":368.13},{"date":"2024-11-20","open":97.73,"high":97.73,"low":96.35,"close":97.53,"volume":1469261,"rsi_14":70.73,"sma_20":388.38,"sma_60":376.36,"sma_120":368.55},{"date":"2024-11-21","open":98.15,"high":98.32,"low":96.45,"close":97.77,"volume":1522953,"rsi_14":69.46,"sma_20":389.0,"sma_60":376.87,"sma_120":368.97},{"date":"2024-11-22","open":97.67,"high":98.03,"low":97.38,"close":97.87,"volume":1350272,"rsi_14":71.77,"sma_20":389.57,"sma_60":377.41,"sma_120":369.38},{"date":"2024-11-25","open":98.51,"high":98.83,"low":97.48,"close":97.91,"volume":1021327,"rsi_14":67.98,"sma_20":390.1,"sma_60":377.89,"sma_120":369.74},{"date":"2024-11-26","open":98.34,"high":98.92,"low":98.33,"close":98.82,"volume":924465,"rsi_14":61.69,"sma_20":390.66,"sma_60":378.61,"sma_120":370.12},{"date":"2024-11-27","open":98.58,"high":98.58,"low":97.57,"close":98.17,"volume":1258985,"rsi_14":46.38,"sma_20":391.17,"sma_60":379.3,"sma_120":370.49},{"date":"2024-11-29","open":98.31,"high":99.1,"low":98.14,"close":98.92,"volume":575773,"rsi_14":49.57,"sma_20":392.39,"sma_60":380.04,"sma_120":370.87},{"date":"2024-12-02","open":99.15,"high":99.97,"low":99.13,"close":99.78,"volume":1996706,"rsi_14":55.19,"sma_20":393.64,"sma_60":380.97,"sma_120":371.26},{"date":"2024-12-03","open":99.67,"high":100.44,"low":99.53,"close":100.37,"volume":2556700,"rsi_14":57.86,"sma_20":395.07,"sma_60":381.87,"sma_120":371.62},{"date":"2024-12-04","open":101.07,"high":101.85,"low":100.98,"close":101.79,"volume":1695168,"rsi_14":64.55,"sma_20":396.53,"sma_60":382.8,"sma_120":372.02},{"date":"2024-12-05","open":101.86,"high":102.13,"low":101.65,"close":101.73,"volume":1012818,"rsi_14":68.55,"sma_20":397.48,"sma_60":383.61,"sma_120":372.41},{"date":"2024-12-06","open":101.9,"high":102.56,"low":101.81,"close":102.5,"volume":1213059,"rsi_14":89.09,"sma_20":398.26,"sma_60":384.4,"sma_120":372.8},{"date":"2024-12-09","open":102.31,"high":102.45,"low":101.5,"close":101.83,"volume":1607718,"rsi_14":81.43,"sma_20":398.83,"sma_60":385.13,"sma_120":373.15},{"date":"2024-12-10","open":102.04,"high":102.59,"low":101.28,"close":101.56,"volume":1074278,"rsi_14":75.78,"sma_20":399.35,"sma_60":385.85,"sma_120":373.52},{"date":"2024-12-11","open":102.23,"high":103.37,"low":102.23,"close":103.26,"volume":1285106,"rsi_14":81.67,"sma_20":400.21,"sma_60":386.68,"sma_120":373.95},{"date":"2024-12-12","open":102.9,"high":103.17,"low":102.59,"close":102.62,"volume":989018,"rsi_14":75.69,"sma_20":400.95,"sma_60":387.49,"sma_120":374.39},{"date":"2024-12-13","open":103.2,"high":103.54,"low":102.32,"close":102.81,"volume":848902,"rsi_14":75.92,"sma_20":401.86,"sma_60":388.16,"sma_120":374.81},{"date":"2024-12-16","open":103.3,"high":104.18,"low":103.11,"close":104.03,"volume":3693553,"rsi_14":78.55,"sma_20":403.43,"sma_60":388.93,"sma_120":375.24},{"date":"2024-12-17","open":103.58,"high":103.92,"low":103.13,"close":103.67,"volume":1384875,"rsi_14":73.12,"sma_20":404.83,"sma_60":389.66,"sma_120":375.66},{"date":"2024-12-18","open":103.64,"high":104.07,"low":99.9,"close":100.16,"volume":2054339,"rsi_14":57.19,"sma_20":405.31,"sma_60":390.12,"sma_120":375.98},{"date":"2024-12-19","open":101.3,"high":101.39,"low":100.12,"close":100.17,"volume":1697915,"rsi_14":54.61,"sma_20":405.82,"sma_60":390.59,"sma_120":376.27},{"date":"2024-12-20","open":99.56,"high":102.28,"low":99.26,"close":101.25,"volume":2709954,"rsi_14":55.41,"sma_20":406.5,"sma_60":391.12,"sma_120":376.57},{"date":"2024-12-23","open":101.53,"high":102.33,"low":100.83,"close":102.27,"volume":1404061,"rsi_14":56.91,"sma_20":407.37,"sma_60":391.75,"sma_120":376.88},{"date":"2024-12-24","open":102.51,"high":103.59,"low":102.48,"close":103.59,"volume":601926,"rsi_14":56.53,"sma_20":408.49,"sma_60":392.44,"sma_120":377.21},{"date":"2024-12-26","open":103.31,"high":103.72,"low":102.81,"close":103.43,"volume":1175962,"rsi_14":56.13,"sma_20":409.4,"sma_60":393.2,"sma_120":377.52},{"date":"2024-12-27","open":102.79,"high":102.82,"low":101.03,"close":101.94,"volume":1483266,"rsi_14":47.57,"sma_20":410.14,"sma_60":393.86,"sma_120":377.78},{"date":"2024-12-30","open":100.44,"high":101.46,"low":99.99,"close":100.72,"volume":1793774,"rsi_14":45.75,"sma_20":410.48,"sma_60":394.44,"sma_120":377.97},{"date":"2024-12-31","open":100.99,"high":101.07,"low":99.63,"close":99.82,"volume":943990,"rsi_14":43.84,"sma_20":410.46,"sma_60":394.89,"sma_120":378.19},{"date":"2025-01-02","open":100.23,"high":100.85,"low":98.67,"close":99.59,"volume":1394993,"rsi_14":35.98,"sma_20":410.29,"sma_60":395.39,"sma_120":378.39},{"date":"2025-01-03","open":100.17,"high":101.34,"low":100.07,"close":101.22,"volume":1186980,"rsi_14":44.78,"sma_20":410.15,"sma_60":395.89,"sma_120":378.63},{"date":"2025-01-06","open":102.29,"high":103.07,"low":101.93,"close":102.4,"volume":2955607,"rsi_14":48.32,"sma_20":410.26,"sma_60":396.44,"sma_120":378.92},{"date":"2025-01-07","open":102.67,"high":102.75,"low":100.06,"close":100.37,"volume":1287093,"rsi_14":38.41,"sma_20":409.82,"sma_60":396.85,"sma_120":379.23},{"date":"2025-01-08","open":100.58,"high":100.89,"low":99.67,"close":100.52,"volume":1631381,"rsi_14":40.09,"sma_20":409.53,"sma_60":397.25,"sma_120":379.57},{"date":"2025-01-10","open":99.85,"high":99.89,"low":98.26,"close":98.97,"volume":1380493,"rsi_14":45.73,"sma_20":408.99,"sma_60":397.5,"sma_120":379.87},{"date":"2025-01-13","open":97.66,"high":98.68,"low":97.39,"close":98.6,"volume":2073717,"rsi_14":44.52,"sma_20":408.03,"sma_60":397.78,"sma_120":380.12},{"date":"2025-01-14","open":99.3,"high":99.41,"low":97.66,"close":98.26,"volume":924694,"rsi_14":38.99,"sma_20":407.13,"sma_60":398.03,"sma_120":380.34},{"date":"2025-01-15","open":99.73,"high":100.82,"low":99.47,"close":100.65,"volume":2776001,"rsi_14":44.55,"sma_20":406.67,"sma_60":398.43,"sma_120":380.77},{"date":"2025-01-16","open":101.07,"high":101.07,"low":99.88,"close":99.94,"volume":3373799,"rsi_14":37.26,"sma_20":405.83,"sma_60":398.75,"sma_120":381.2},{"date":"2025-01-17","open":101.45,"high":101.6,"low":100.74,"close":101.16,"volume":1859316,"rsi_14":42.62,"sma_20":405.32,"sma_60":399.13,"sma_120":381.65},{"date":"2025-01-21","open":101.61,"high":101.96,"low":100.82,"close":101.85,"volume":1846189,"rsi_14":49.72,"sma_20":405.67,"sma_60":399.55,"sma_120":382.12},{"date":"2025-01-22","open":102.79,"high":103.64,"low":102.76,"close":103.31,"volume":728184,"rsi_14":58.72,"sma_20":406.3,"sma_60":400.17,"sma_120":382.67},{"date":"2025-01-23","open":102.87,"high":103.78,"low":102.84,"close":103.72,"volume":1455642,"rsi_14":63.59,"sma_20":406.79,"sma_60":400.77,"sma_120":383.16},{"date":"2025-01-24","open":103.97,"high":104.15,"low":102.99,"close":103.28,"volume":759354,"rsi_14":62.65,"sma_20":407.0,"sma_60":401.31,"sma_120":383.69},{"date":"2025-01-27","open":99.57,"high":101.06,"low":99.45,"close":100.33,"volume":3156131,"rsi_14":47.21,"sma_20":406.34,"sma_60":401.64,"sma_120":384.19},{"date":"2025-01-28","open":100.7,"high":102.7,"low":100.12,"close":102.53,"volume":2133969,"rsi_14":50.4,"sma_20":406.16,"sma_60":402.07,"sma_120":384.86},{"date":"2025-01-29","open":102.19,"high":102.21,"low":101.08,"close":101.8,"volume":1167413,"rsi_14":54.6,"sma_20":406.13,"sma_60":402.48,"sma_120":385.47},{"date":"2025-01-30","open":101.94,"high":102.55,"low":100.98,"close":102.09,"volume":2375769,"rsi_14":55.02,"sma_20":406.41,"sma_60":403.09,"sma_120":386.12},{"date":"2025-01-31","open":102.92,"high":103.52,"low":101.51,"close":101.74,"volume":1113460,"rsi_14":59.54,"sma_20":406.8,"sma_60":403.63,"sma_120":386.68},{"date":"2025-02-03","open":99.74,"high":101.3,"low":99.38,"close":100.68,"volume":1108827,"rsi_14":56.83,"sma_20":407.02,"sma_60":404.13,"sma_120":387.17},{"date":"2025-02-04","open":100.85,"high":101.99,"low":100.8,"close":101.99,"volume":2050281,"rsi_14":61.51,"sma_20":407.17,"sma_60":404.62,"sma_120":387.7},{"date":"2025-02-05","open":101.35,"high":102.08,"low":101.06,"close":102.04,"volume":1017113,"rsi_14":55.02,"sma_20":407.1,"sma_60":404.95,"sma_120":388.17},{"date":"2025-02-06","open":102.16,"high":102.69,"low":101.95,"close":102.63,"volume":1434082,"rsi_14":59.79,"sma_20":407.55,"sma_60":405.21,"sma_120":388.65},{"date":"2025-02-07","open":102.63,"high":103.13,"low":101.3,"close":101.44,"volume":1135178,"rsi_14":51.02,"sma_20":407.74,"sma_60":405.37,"sma_120":389.02},{"date":"2025-02-10","open":102.16,"high":102.74,"low":102.04,"close":102.48,"volume":738799,"rsi_14":52.21,"sma_20":408.44,"sma_60":405.6,"sma_120":389.42},{"date":"2025-02-11","open":101.93,"high":102.55,"low":101.78,"close":102.17,"volume":1009373,"rsi_14":45.61,"sma_20":409.16,"sma_60":405.8,"sma_120":389.78},{"date":"2025-02-12","open":101.08,"high":102.28,"low":100.93,"close":102.07,"volume":1153800,"rsi_14":43.45,"sma_20":409.93,"sma_60":406.0,"sma_120":390.14},{"date":"2025-02-13","open":102.18,"high":103.42,"low":102.05,"close":103.35,"volume":962599,"rsi_14":50.25,"sma_20":410.47,"sma_60":406.34,"sma_120":390.53},{"date":"2025-02-14","open":103.35,"high":103.63,"low":103.12,"close":103.5,"volume":698493,"rsi_14":64.86,"sma_20":411.19,"sma_60":406.82,"sma_120":390.96},{"date":"2025-02-18","open":103.79,"high":103.91,"low":102.85,"close":103.49,"volume":868196,"rsi_14":55.63,"sma_20":411.66,"sma_60":407.27,"sma_120":391.36},{"date":"2025-02-19","open":103.28,"high":103.7,"low":102.82,"close":103.52,"volume":725587,"rsi_14":61.09,"sma_20":411.99,"sma_60":407.66,"sma_120":391.79},{"date":"2025-02-20","open":103.38,"high":103.38,"low":102.14,"close":102.98,"volume":834006,"rsi_14":55.51,"sma_20":411.92,"sma_60":408.01,"sma_120":392.19},{"date":"2025-02-21","open":103.0,"high":103.09,"low":100.56,"close":100.64,"volume":1274172,"rsi_14":44.49,"sma_20":411.31,"sma_60":408.2,"sma_120":392.54},{"date":"2025-02-24","open":101.02,"high":101.36,"low":99.47,"close":99.61,"volume":1061907,"rsi_14":44.64,"sma_20":410.57,"sma_60":408.31,"sma_120":392.86},{"date":"2025-02-25","open":99.43,"high":99.55,"low":97.61,"close":98.61,"volume":2863363,"rsi_14":32.5,"sma_20":410.22,"sma_60":408.35,"sma_120":393.12},{"date":"2025-02-26","open":99.04,"high":100.05,"low":98.42,"close":98.97,"volume":1304170,"rsi_14":34.62,"sma_20":409.5,"sma_60":408.35,"sma_120":393.48},{"date":"2025-02-27","open":99.7,"high":99.89,"low":96.31,"close":96.35,"volume":1275148,"rsi_14":23.82,"sma_20":408.41,"sma_60":408.23,"sma_120":393.76},{"date":"2025-02-28","open":96.2,"high":98.15,"low":95.55,"close":98.09,"volume":1588768,"rsi_14":36.63,"sma_20":407.6,"sma_60":408.16,"sma_120":394.1},{"date":"2025-03-03","open":98.39,"high":98.72,"low":94.94,"close":95.66,"volume":2735393,"rsi_14":25.58,"sma_20":406.38,"sma_60":407.88,"sma_120":394.42},{"date":"2025-03-04","open":94.63,"high":96.63,"low":93.44,"close":95.05,"volume":2208611,"rsi_14":25.01,"sma_20":405.25,"sma_60":407.52,"sma_120":394.69},{"date":"2025-03-05","open":95.15,"high":96.72,"low":94.36,"close":96.45,"volume":2449245,"rsi_14":31.96,"sma_20":404.13,"sma_60":407.15,"sma_120":394.98},{"date":"2025-03-06","open":94.71,"high":95.81,"low":93.33,"close":93.77,"volume":2486244,"rsi_14":21.78,"sma_20":402.47,"sma_60":406.61,"sma_120":395.11},{"date":"2025-03-07","open":93.47,"high":94.53,"low":91.95,"close":94.17,"volume":1536099,"rsi_14":22.91,"sma_20":400.77,"sma_60":406.04,"sma_120":395.22},{"date":"2025-03-10","open":92.41,"high":92.45,"low":89.58,"close":90.45,"volume":1806321,"rsi_14":18.85,"sma_20":398.56,"sma_60":405.27,"sma_120":395.2},{"date":"2025-03-11","open":90.16,"high":91.55,"low":89.31,"close":90.23,"volume":3128798,"rsi_14":18.51,"sma_20":396.09,"sma_60":404.51,"sma_120":395.18},{"date":"2025-03-12","open":91.83,"high":92.18,"low":90.34,"close":91.45,"volume":2406181,"rsi_14":23.56,"sma_20":393.94,"sma_60":403.71,"sma_120":395.19},{"date":"2025-03-13","open":91.27,"high":91.35,"low":89.22,"close":89.5,"volume":1476098,"rsi_14":23.99,"sma_20":391.41,"sma_60":402.82,"sma_120":395.15},{"date":"2025-03-14","open":90.56,"high":91.9,"low":90.4,"close":91.77,"volume":1164666,"rsi_14":32.69,"sma_20":389.08,"sma_60":402.07,"sma_120":395.12},{"date":"2025-03-17","open":91.71,"high":92.67,"low":91.26,"close":92.06,"volume":1173539,"rsi_14":35.06,"sma_20":386.78,"sma_60":401.27,"sma_120":395.1},{"date":"2025-03-18","open":91.43,"high":91.45,"low":90.03,"close":90.44,"volume":1369017,"rsi_14":31.48,"sma_20":384.13,"sma_60":400.37,"sma_120":395.01},{"date":"2025-03-19","open":90.91,"high":92.67,"low":90.63,"close":91.83,"volume":6048691,"rsi_14":39.54,"sma_20":381.76,"sma_60":399.81,"sma_120":394.97},{"date":"2025-03-20","open":91.08,"high":92.73,"low":91.02,"close":91.62,"volume":999635,"rsi_14":34.01,"sma_20":379.46,"sma_60":399.23,"sma_120":394.91},{"date":"2025-03-21","open":90.73,"high":92.2,"low":90.49,"close":92.04,"volume":1968018,"rsi_14":39.96,"sma_20":377.71,"sma_60":398.6,"sma_120":394.86},{"date":"2025-03-24","open":93.45,"high":94.31,"low":93.29,"close":94.05,"volume":1317210,"rsi_14":47.23,"sma_20":376.57,"sma_60":398.04,"sma_120":394.9},{"date":"2025-03-25","open":94.33,"high":94.69,"low":94.08,"close":94.62,"volume":947929,"rsi_14":44.93,"sma_20":375.75,"sma_60":397.44,"sma_120":394.94},{"date":"2025-03-26","open":94.32,"high":94.37,"low":92.25,"close":92.58,"volume":1191302,"rsi_14":46.49,"sma_20":374.44,"sma_60":396.7,"sma_120":394.95},{"date":"2025-03-27","open":92.13,"high":93.0,"low":91.75,"close":92.09,"volume":1125601,"rsi_14":44.11,"sma_20":373.56,"sma_60":396.03,"sma_120":394.95},{"date":"2025-03-28","open":91.66,"high":91.96,"low":89.52,"close":89.71,"volume":2498158,"rsi_14":47.58,"sma_20":371.86,"sma_60":395.29,"sma_120":394.86},{"date":"2025-03-31","open":88.21,"high":90.02,"low":87.35,"close":89.85,"volume":2083853,"rsi_14":48.62,"sma_20":370.67,"sma_60":394.62,"sma_120":394.75},{"date":"2025-04-01","open":89.44,"high":90.84,"low":89.05,"close":90.55,"volume":1383324,"rsi_14":46.97,"sma_20":369.75,"sma_60":394.0,"sma_120":394.69},{"date":"2025-04-02","open":89.26,"high":91.96,"low":89.19,"close":91.29,"volume":1198616,"rsi_14":55.5,"sma_20":368.69,"sma_60":393.33,"sma_120":394.61},{"date":"2025-04-03","open":87.1,"high":87.79,"low":86.06,"close":86.21,"volume":2610427,"rsi_14":34.41,"sma_20":367.15,"sma_60":392.24,"sma_120":394.34},{"date":"2025-04-04","open":83.51,"high":84.09,"low":81.04,"close":81.04,"volume":4863468,"rsi_14":25.87,"sma_20":364.49,"sma_60":390.94,"sma_120":393.89},{"date":"2025-04-07","open":77.77,"high":84.66,"low":76.81,"close":81.13,"volume":5243534,"rsi_14":28.26,"sma_20":362.6,"sma_60":389.63,"sma_120":393.44},{"date":"2025-04-08","open":84.35,"high":85.11,"low":78.52,"close":79.73,"volume":4813746,"rsi_14":21.77,"sma_20":360.47,"sma_60":388.33,"sma_120":392.92},{"date":"2025-04-09","open":79.66,"high":89.51,"low":79.45,"close":89.0,"volume":3311372,"rsi_14":45.7,"sma_20":359.96,"sma_60":387.68,"sma_120":392.73},{"date":"2025-04-10","open":86.67,"high":87.09,"low":82.85,"close":85.56,"volume":3289680,"rsi_14":40.33,"sma_20":359.15,"sma_60":386.83,"sma_120":392.43},{"date":"2025-04-11","open":85.19,"high":87.43,"low":84.69,"close":87.1,"volume":4061716,"rsi_14":39.48,"sma_20":358.19,"sma_60":385.91,"sma_120":392.17},{"date":"2025-04-14","open":89.23,"high":89.31,"low":86.84,"close":87.64,"volume":1940814,"rsi_14":39.42,"sma_20":357.28,"sma_60":385.08,"sma_120":391.92},{"date":"2025-04-15","open":87.73,"high":88.47,"low":87.32,"close":87.64,"volume":1120089,"rsi_14":42.03,"sma_20":356.72,"sma_60":384.17,"sma_120":391.65},{"date":"2025-04-16","open":85.86,"high":86.58,"low":83.8,"close":85.02,"volume":3430707,"rsi_14":39.32,"sma_20":355.35,"sma_60":383.03,"sma_120":391.29},{"date":"2025-04-17","open":85.73,"high":85.85,"low":84.57,"close":85.01,"volume":1815249,"rsi_14":42.34,"sma_20":354.02,"sma_60":381.8,"sma_120":390.98},{"date":"2025-04-21","open":83.84,"high":84.0,"low":81.7,"close":82.75,"volume":4590970,"rsi_14":39.18,"sma_20":352.15,"sma_60":380.39,"sma_120":390.58},{"date":"2025-04-22","open":83.75,"high":85.53,"low":83.51,"close":84.93,"volume":1186320,"rsi_14":41.82,"sma_20":350.32,"sma_60":379.15,"sma_120":390.23},{"date":"2025-04-23","open":87.85,"high":88.7,"low":86.64,"close":86.97,"volume":1605233,"rsi_14":43.94,"sma_20":348.78,"sma_60":378.25,"sma_120":389.95},{"date":"2025-04-24","open":87.36,"high":89.53,"low":87.23,"close":89.42,"volume":1444960,"rsi_14":54.87,"sma_20":348.15,"sma_60":377.36,"sma_120":389.72},{"date":"2025-04-25","open":89.63,"high":90.93,"low":89.34,"close":90.77,"volume":1826534,"rsi_14":66.68,"sma_20":347.88,"sma_60":376.62,"sma_120":389.55},{"date":"2025-04-28","open":90.95,"high":91.19,"low":89.54,"close":90.7,"volume":1069882,"rsi_14":66.4,"sma_20":348.08,"sma_60":375.85,"sma_120":389.47},{"date":"2025-04-29","open":90.25,"high":91.48,"low":90.24,"close":91.25,"volume":950735,"rsi_14":70.34,"sma_20":348.36,"sma_60":375.14,"sma_120":389.39},{"date":"2025-04-30","open":89.63,"high":91.58,"low":88.83,"close":91.27,"volume":1441676,"rsi_14":55.95,"sma_20":348.51,"sma_60":374.5,"sma_120":389.31},{"date":"2025-05-01","open":92.96,"high":93.63,"low":92.38,"close":92.47,"volume":1089778,"rsi_14":70.5,"sma_20":348.75,"sma_60":373.86,"sma_120":389.24},{"date":"2025-05-02","open":93.42,"high":94.22,"low":93.11,"close":93.79,"volume":896693,"rsi_14":70.13,"sma_20":350.27,"sma_60":373.3,"sma_120":389.12},{"date":"2025-05-05","open":93.01,"high":93.86,"low":93.01,"close":93.24,"volume":1644706,"rsi_14":66.83,"sma_20":352.72,"sma_60":372.66,"sma_120":388.93},{"date":"2025-05-06","open":92.16,"high":93.14,"low":91.92,"close":92.38,"volume":992675,"rsi_14":63.52,"sma_20":354.98,"sma_60":372.05,"sma_120":388.71},{"date":"2025-05-07","open":92.5,"high":93.13,"low":91.47,"close":92.69,"volume":1468734,"rsi_14":75.24,"sma_20":357.59,"sma_60":371.38,"sma_120":388.49},{"date":"2025-05-08","open":93.56,"high":94.28,"low":92.66,"close":93.43,"volume":2137055,"rsi_14":76.44,"sma_20":358.48,"sma_60":370.79,"sma_120":388.29},{"date":"2025-05-09","open":93.7,"high":94.04,"low":92.96,"close":93.25,"volume":1676751,"rsi_14":87.94,"sma_20":360.02,"sma_60":370.19,"sma_120":388.1},{"date":"2025-05-12","open":96.85,"high":97.27,"low":95.91,"close":97.23,"volume":2377118,"rsi_14":89.33,"sma_20":362.06,"sma_60":369.77,"sma_120":388.06},{"date":"2025-05-13","open":97.6,"high":99.06,"low":97.36,"close":98.71,"volume":1249524,"rsi_14":88.92,"sma_20":364.28,"sma_60":369.45,"sma_120":388.13},{"date":"2025-05-14","open":99.04,"high":99.63,"low":98.92,"close":99.44,"volume":1002494,"rsi_14":87.5,"sma_20":366.65,"sma_60":369.17,"sma_120":388.22},{"date":"2025-05-15","open":98.96,"high":99.78,"low":98.59,"close":99.34,"volume":1340333,"rsi_14":85.41,"sma_20":369.53,"sma_60":368.88,"sma_120":388.27},{"date":"2025-05-16","open":99.76,"high":99.91,"low":99.0,"close":99.87,"volume":897000,"rsi_14":86.53,"sma_20":372.52,"sma_60":368.66,"sma_120":388.34},{"date":"2025-05-19","open":98.55,"high":100.01,"low":98.55,"close":99.95,"volume":1580586,"rsi_14":86.0,"sma_20":375.97,"sma_60":368.61,"sma_120":388.41},{"date":"2025-05-20","open":99.48,"high":99.65,"low":98.77,"close":99.4,"volume":878199,"rsi_14":82.23,"sma_20":378.88,"sma_60":368.59,"sma_120":388.45},{"date":"2025-05-21","open":98.71,"high":99.82,"low":97.6,"close":97.93,"volume":902788,"rsi_14":71.16,"sma_20":381.08,"sma_60":368.54,"sma_120":388.44},{"date":"2025-05-22","open":97.95,"high":98.9,"low":97.76,"close":98.16,"volume":1453082,"rsi_14":68.51,"sma_20":382.84,"sma_60":368.48,"sma_120":388.42},{"date":"2025-05-23","open":96.62,"high":97.78,"low":96.62,"close":97.19,"volume":1459053,"rsi_14":66.16,"sma_20":384.13,"sma_60":368.53,"sma_120":388.38},{"date":"2025-05-27","open":98.56,"high":99.62,"low":98.38,"close":99.56,"volume":1625283,"rsi_14":76.18,"sma_20":385.91,"sma_60":368.62,"sma_120":388.39},{"date":"2025-05-28","open":99.7,"high":100.05,"low":99.02,"close":99.12,"volume":1432657,"rsi_14":73.24,"sma_20":387.49,"sma_60":368.84,"sma_120":388.36},{"date":"2025-05-29","open":100.59,"high":100.66,"low":99.0,"close":99.48,"volume":913473,"rsi_14":72.48,"sma_20":389.14,"sma_60":369.13,"sma_120":388.32},{"date":"2025-05-30","open":99.32,"high":99.67,"low":98.01,"close":99.39,"volume":1848696,"rsi_14":72.98,"sma_20":390.53,"sma_60":369.32,"sma_120":388.24},{"date":"2025-06-02","open":98.95,"high":100.08,"low":98.68,"close":100.02,"volume":1405390,"rsi_14":63.93,"sma_20":391.78,"sma_60":369.73,"sma_120":388.17},{"date":"2025-06-03","open":100.15,"high":101.0,"low":99.96,"close":100.73,"volume":1377913,"rsi_14":60.94,"sma_20":393.29,"sma_60":370.17,"sma_120":388.11},{"date":"2025-06-04","open":100.92,"high":101.26,"low":100.67,"close":101.04,"volume":1339587,"rsi_14":59.07,"sma_20":395.03,"sma_60":370.87,"sma_120":388.07},{"date":"2025-06-05","open":101.39,"high":101.87,"low":99.99,"close":100.42,"volume":1533869,"rsi_14":55.77,"sma_20":396.58,"sma_60":371.55,"sma_120":388.03},{"date":"2025-06-06","open":101.42,"high":101.81,"low":101.07,"close":101.42,"volume":991189,"rsi_14":57.89,"sma_20":398.19,"sma_60":372.21,"sma_120":387.96},{"date":"2025-06-09","open":101.55,"high":101.79,"low":101.26,"close":101.5,"volume":971662,"rsi_14":57.87,"sma_20":399.84,"sma_60":373.0,"sma_120":387.91},{"date":"2025-06-10","open":101.63,"high":102.25,"low":101.19,"close":102.15,"volume":765070,"rsi_14":63.85,"sma_20":400.83,"sma_60":373.69,"sma_120":387.88},{"date":"2025-06-11","open":102.45,"high":102.71,"low":101.45,"close":101.82,"volume":1091116,"rsi_14":72.18,"sma_20":401.46,"sma_60":374.34,"sma_120":387.8},{"date":"2025-06-12","open":101.64,"high":102.38,"low":101.62,"close":102.21,"volume":900344,"rsi_14":72.69,"sma_20":402.01,"sma_60":375.13,"sma_120":387.75},{"date":"2025-06-13","open":101.12,"high":101.83,"low":100.65,"close":100.92,"volume":952153,"rsi_14":70.13,"sma_20":402.33,"sma_60":375.74,"sma_120":387.77},{"date":"2025-06-16","open":101.51,"high":102.44,"low":101.51,"close":102.16,"volume":2010362,"rsi_14":65.6,"sma_20":402.77,"sma_60":376.44,"sma_120":387.83},{"date":"2025-06-17","open":101.65,"high":102.01,"low":101.11,"close":101.26,"volume":896572,"rsi_14":62.0,"sma_20":403.01,"sma_60":377.05,"sma_120":387.82},{"date":"2025-06-18","open":101.43,"high":101.9,"low":100.87,"close":101.12,"volume":656915,"rsi_14":59.34,"sma_20":403.34,"sma_60":377.51,"sma_120":387.78},{"date":"2025-06-20","open":101.74,"high":101.8,"low":100.28,"close":100.42,"volume":1053314,"rsi_14":55.23,"sma_20":403.82,"sma_60":377.9,"sma_120":387.67},{"date":"2025-06-23","open":100.56,"high":101.72,"low":100.1,"close":101.65,"volume":1135623,"rsi_14":58.04,"sma_20":404.5,"sma_60":378.5,"sma_120":387.6},{"date":"2025-06-24","open":102.63,"high":103.28,"low":102.43,"close":103.12,"volume":1157391,"rsi_14":61.15,"sma_20":405.67,"sma_60":379.23,"sma_120":387.63},{"date":"2025-06-25","open":103.53,"high":103.85,"low":103.21,"close":103.48,"volume":598365,"rsi_14":61.33,"sma_20":406.44,"sma_60":380.14,"sma_120":387.72},{"date":"2025-06-26","open":103.89,"high":104.56,"low":103.55,"close":104.44,"volume":990060,"rsi_14":68.4,"sma_20":407.49,"sma_60":381.11,"sma_120":387.86},{"date":"2025-06-27","open":104.74,"high":105.26,"low":104.18,"close":105.04,"volume":1368222,"rsi_14":67.15,"sma_20":408.58,"sma_60":382.08,"sma_120":388.04},{"date":"2025-06-30","open":105.64,"high":106.03,"low":105.19,"close":105.75,"volume":1260618,"rsi_14":69.07,"sma_20":409.84,"sma_60":383.04,"sma_120":388.18},{"date":"2025-07-01","open":105.33,"high":105.6,"low":104.25,"close":104.64,"volume":2048408,"rsi_14":60.53,"sma_20":410.75,"sma_60":384.27,"sma_120":388.25},{"date":"2025-07-02","open":104.6,"high":105.55,"low":104.54,"close":105.49,"volume":1060176,"rsi_14":65.05,"sma_20":411.69,"sma_60":385.9,"sma_120":388.42},{"date":"2025-07-03","open":106.03,"high":106.81,"low":105.96,"close":106.67,"volume":567681,"rsi_14":67.21,"sma_20":412.8,"sma_60":387.6,"sma_120":388.62},{"date":"2025-07-07","open":106.13,"high":106.45,"low":105.4,"close":105.92,"volume":1261501,"rsi_14":70.24,"sma_20":413.88,"sma_60":389.35,"sma_120":388.84},{"date":"2025-07-08","open":106.16,"high":106.23,"low":105.6,"close":105.84,"volume":872149,"rsi_14":66.63,"sma_20":414.75,"sma_60":390.47,"sma_120":389.08},{"date":"2025-07-09","open":106.25,"high":106.98,"low":106.25,"close":106.81,"volume":820051,"rsi_14":74.96,"sma_20":415.8,"sma_60":391.89,"sma_120":389.36},{"date":"2025-07-10","open":106.98,"high":107.04,"low":106.17,"close":106.78,"volume":796494,"rsi_14":75.71,"sma_20":416.71,"sma_60":393.2,"sma_120":389.56},{"date":"2025-07-11","open":106.37,"high":106.85,"low":106.18,"close":106.5,"volume":644264,"rsi_14":78.68,"sma_20":417.63,"sma_60":394.45,"sma_120":389.77},{"date":"2025-07-14","open":106.48,"high":107.01,"low":106.06,"close":106.83,"volume":757140,"rsi_14":76.72,"sma_20":418.53,"sma_60":395.73,"sma_120":389.95},{"date":"2025-07-15","open":107.75,"high":107.79,"low":107.07,"close":107.07,"volume":1190108,"rsi_14":73.34,"sma_20":419.75,"sma_60":397.2,"sma_120":390.12},{"date":"2025-07-16","open":107.31,"high":107.57,"low":106.35,"close":107.45,"volume":1212081,"rsi_14":73.39,"sma_20":420.81,"sma_60":398.7,"sma_120":390.25},{"date":"2025-07-17","open":107.6,"high":108.32,"low":107.48,"close":108.21,"volume":1419211,"rsi_14":72.74,"sma_20":422.21,"sma_60":400.4,"sma_120":390.39},{"date":"2025-07-18","open":108.56,"high":108.56,"low":107.9,"close":108.16,"volume":1373651,"rsi_14":70.21,"sma_20":423.62,"sma_60":401.95,"sma_120":390.55},{"date":"2025-07-21","open":108.34,"high":108.94,"low":108.28,"close":108.45,"volume":1262265,"rsi_14":68.44,"sma_20":425.23,"sma_60":403.38,"sma_120":390.81},{"date":"2025-07-22","open":108.53,"high":108.53,"low":107.14,"close":107.76,"volume":1014747,"rsi_14":72.67,"sma_20":426.46,"sma_60":404.6,"sma_120":390.98},{"date":"2025-07-23","open":108.29,"high":108.74,"low":107.81,"close":108.74,"volume":1071007,"rsi_14":73.2,"sma_20":427.59,"sma_60":405.8,"sma_120":391.21},{"date":"2025-07-24","open":109.06,"high":109.3,"low":108.67,"close":109.06,"volume":1035022,"rsi_14":69.41,"sma_20":428.71,"sma_60":407.02,"sma_120":391.43},{"date":"2025-07-25","open":109.24,"high":109.82,"low":109.13,"close":109.56,"volume":1038384,"rsi_14":80.84,"sma_20":429.74,"sma_60":408.24,"sma_120":391.69},{"date":"2025-07-28","open":109.81,"high":110.06,"low":109.63,"close":109.95,"volume":556691,"rsi_14":83.09,"sma_20":430.72,"sma_60":409.48,"sma_120":391.99},{"date":"2025-07-29","open":110.26,"high":110.48,"low":109.31,"close":109.38,"volume":883476,"rsi_14":72.09,"sma_20":431.45,"sma_60":410.61,"sma_120":392.23},{"date":"2025-07-30","open":109.64,"high":110.04,"low":108.99,"close":109.65,"volume":845064,"rsi_14":73.68,"sma_20":432.45,"sma_60":411.66,"sma_120":392.48},{"date":"2025-07-31","open":111.79,"high":111.79,"low":109.53,"close":109.7,"volume":1718247,"rsi_14":77.53,"sma_20":433.3,"sma_60":412.76,"sma_120":392.71},{"date":"2025-08-01","open":108.5,"high":108.55,"low":107.13,"close":107.58,"volume":1063233,"rsi_14":54.92,"sma_20":433.48,"sma_60":413.77,"sma_120":392.91},{"date":"2025-08-04","open":108.6,"high":109.77,"low":108.53,"close":109.69,"volume":895404,"rsi_14":63.82,"sma_20":434.24,"sma_60":414.9,"sma_120":393.14},{"date":"2025-08-05","open":109.84,"high":110.03,"low":108.71,"close":108.83,"volume":822938,"rsi_14":56.94,"sma_20":434.84,"sma_60":415.92,"sma_120":393.36},{"date":"2025-08-06","open":109.04,"high":110.37,"low":109.0,"close":110.33,"volume":1377079,"rsi_14":59.9,"sma_20":435.54,"sma_60":417.06,"sma_120":393.63},{"date":"2025-08-07","open":110.91,"high":111.17,"low":109.31,"close":110.17,"volume":1039413,"rsi_14":59.26,"sma_20":436.22,"sma_60":417.92,"sma_120":393.85},{"date":"2025-08-08","open":110.49,"high":111.22,"low":110.39,"close":111.07,"volume":915966,"rsi_14":61.48,"sma_20":437.14,"sma_60":418.74,"sma_120":394.09},{"date":"2025-08-11","open":110.99,"high":111.67,"low":110.63,"close":110.87,"volume":1015762,"rsi_14":64.2,"sma_20":437.95,"sma_60":419.5,"sma_120":394.33},{"date":"2025-08-12","open":111.39,"high":112.18,"low":110.78,"close":112.16,"volume":692809,"rsi_14":65.18,"sma_20":438.97,"sma_60":420.35,"sma_120":394.61},{"date":"2025-08-13","open":112.6,"high":112.79,"low":111.71,"close":112.06,"volume":727851,"rsi_14":63.59,"sma_20":439.89,"sma_60":421.16,"sma_120":394.91},{"date":"2025-08-14","open":111.76,"high":112.51,"low":111.72,"close":112.19,"volume":595228,"rsi_14":62.32,"sma_20":440.69,"sma_60":421.97,"sma_120":395.29},{"date":"2025-08-15","open":112.38,"high":112.38,"low":111.55,"close":111.84,"volume":808045,"rsi_14":58.9,"sma_20":441.43,"sma_60":422.8,"sma_120":395.69},{"date":"2025-08-18","open":111.73,"high":112.0,"low":111.48,"close":111.88,"volume":817297,"rsi_14":62.38,"sma_20":442.12,"sma_60":423.72,"sma_120":396.13},{"date":"2025-08-19","open":111.85,"high":111.85,"low":110.08,"close":110.33,"volume":741148,"rsi_14":52.97,"sma_20":442.63,"sma_60":424.53,"sma_120":396.5},{"date":"2025-08-20","open":110.11,"high":110.11,"low":108.25,"close":109.67,"volume":1004930,"rsi_14":49.9,"sma_20":442.82,"sma_60":425.36,"sma_120":396.94},{"date":"2025-08-21","open":109.34,"high":109.84,"low":108.84,"close":109.21,"volume":570621,"rsi_14":57.86,"sma_20":442.85,"sma_60":426.0,"sma_120":397.31},{"date":"2025-08-22","open":109.35,"high":111.31,"low":109.15,"close":110.91,"volume":1070208,"rsi_14":56.12,"sma_20":443.12,"sma_60":426.78,"sma_120":397.81},{"date":"2025-08-25","open":110.71,"high":111.35,"low":110.51,"close":110.73,"volume":812352,"rsi_14":60.26,"sma_20":443.27,"sma_60":427.53,"sma_120":398.33},{"date":"2025-08-26","open":110.67,"high":111.41,"low":110.43,"close":111.37,"volume":709008,"rsi_14":56.23,"sma_20":443.68,"sma_60":428.32,"sma_120":398.82},{"date":"2025-08-27","open":111.3,"high":111.78,"low":111.01,"close":111.6,"volume":1420686,"rsi_14":58.48,"sma_20":444.07,"sma_60":429.09,"sma_120":399.41},{"date":"2025-08-28","open":111.69,"high":112.5,"low":111.35,"close":112.32,"volume":659071,"rsi_14":57.54,"sma_20":444.59,"sma_60":429.86,"sma_120":400.01},{"date":"2025-08-29","open":111.95,"high":111.98,"low":110.64,"close":110.99,"volume":599538,"rsi_14":50.64,"sma_20":445.28,"sma_60":430.52,"sma_120":400.69},{"date":"2025-09-02","open":109.18,"high":110.11,"low":108.82,"close":110.02,"volume":969214,"rsi_14":38.19,"sma_20":445.34,"sma_60":431.15,"sma_120":401.35},{"date":"2025-09-03","open":110.87,"high":111.38,"low":110.45,"close":111.12,"volume":922367,"rsi_14":45.34,"sma_20":445.8,"sma_60":431.8,"sma_120":402.0},{"date":"2025-09-04","open":111.3,"high":112.13,"low":110.97,"close":112.1,"volume":1363933,"rsi_14":49.59,"sma_20":446.16,"sma_60":432.5,"sma_120":402.75},{"date":"2025-09-05","open":112.99,"high":113.13,"low":111.0,"close":111.91,"volume":1034888,"rsi_14":50.32,"sma_20":446.51,"sma_60":433.15,"sma_120":403.42},{"date":"2025-09-08","open":112.46,"high":112.95,"low":112.44,"close":112.54,"volume":798770,"rsi_14":52.93,"sma_20":446.8,"sma_60":433.86,"sma_120":404.1},{"date":"2025-09-09","open":112.75,"high":112.94,"low":112.13,"close":112.9,"volume":541883,"rsi_14":62.66,"sma_20":447.21,"sma_60":434.57,"sma_120":404.85},{"date":"2025-09-10","open":114.06,"high":114.24,"low":113.25,"close":113.64,"volume":702593,"rsi_14":69.34,"sma_20":447.51,"sma_60":435.41,"sma_120":405.57},{"date":"2025-09-11","open":114.22,"high":114.43,"low":113.74,"close":114.24,"volume":934028,"rsi_14":74.23,"sma_20":447.95,"sma_60":436.22,"sma_120":406.33},{"date":"2025-09-12","open":114.35,"high":114.88,"low":114.14,"close":114.61,"volume":657391,"rsi_14":70.45,"sma_20":448.43,"sma_60":437.11,"sma_120":407.08},{"date":"2025-09-15","open":115.16,"high":115.73,"low":115.13,"close":115.71,"volume":2170873,"rsi_14":74.98,"sma_20":449.21,"sma_60":438.09,"sma_120":407.8},{"date":"2025-09-16","open":115.91,"high":115.94,"low":115.43,"close":115.52,"volume":788308,"rsi_14":70.97,"sma_20":449.92,"sma_60":439.09,"sma_120":408.49},{"date":"2025-09-17","open":115.44,"high":115.58,"low":113.99,"close":115.06,"volume":998139,"rsi_14":66.99,"sma_20":450.85,"sma_60":439.98,"sma_120":409.24},{"date":"2025-09-18","open":115.83,"high":116.26,"low":115.36,"close":115.71,"volume":674275,"rsi_14":66.76,"sma_20":452.04,"sma_60":440.82,"sma_120":410.02},{"date":"2025-09-19","open":116.31,"high":116.93,"low":116.03,"close":116.84,"volume":1191834,"rsi_14":79.93,"sma_20":453.55,"sma_60":441.7,"sma_120":410.92},{"date":"2025-09-22","open":116.65,"high":117.93,"low":116.6,"close":117.85,"volume":917076,"rsi_14":90.09,"sma_20":454.92,"sma_60":442.59,"sma_120":411.85},{"date":"2025-09-23","open":117.76,"high":117.79,"low":116.37,"close":116.61,"volume":2792163,"rsi_14":77.6,"sma_20":456.08,"sma_60":443.36,"sma_120":412.72},{"date":"2025-09-24","open":117.01,"high":117.01,"low":115.56,"close":115.99,"volume":1039053,"rsi_14":70.08,"sma_20":456.99,"sma_60":444.04,"sma_120":413.54},{"date":"2025-09-25","open":115.14,"high":115.71,"low":114.49,"close":115.4,"volume":812668,"rsi_14":67.28,"sma_20":457.73,"sma_60":444.75,"sma_120":414.51},{"date":"2025-09-26","open":115.67,"high":115.92,"low":114.91,"close":115.89,"volume":1176638,"rsi_14":66.8,"sma_20":458.42,"sma_60":445.44,"sma_120":415.67},{"date":"2025-09-29","open":116.36,"high":116.88,"low":116.01,"close":116.32,"volume":2803775,"rsi_14":67.03,"sma_20":459.47,"sma_60":446.08,"sma_120":416.84},{"date":"2025-09-30","open":116.23,"high":116.88,"low":115.79,"close":116.78,"volume":1322957,"rsi_14":66.06,"sma_20":460.81,"sma_60":446.8,"sma_120":418.07},{"date":"2025-10-01","open":116.18,"high":117.67,"low":116.06,"close":117.47,"volume":1159219,"rsi_14":66.39,"sma_20":462.06,"sma_60":447.57,"sma_120":419.02},{"date":"2025-10-02","open":118.13,"high":118.13,"low":117.19,"close":117.61,"volume":1300180,"rsi_14":65.52,"sma_20":463.14,"sma_60":448.28,"sma_120":420.08},{"date":"2025-10-03","open":117.72,"high":117.89,"low":116.76,"close":117.16,"volume":805832,"rsi_14":57.76,"sma_20":464.17,"sma_60":448.97,"sma_120":421.08},{"date":"2025-10-06","open":117.63,"high":118.14,"low":117.31,"close":117.9,"volume":1147271,"rsi_14":63.1,"sma_20":465.23,"sma_60":449.72,"sma_120":422.09},{"date":"2025-10-07","open":118.02,"high":118.12,"low":116.82,"close":117.24,"volume":1020462,"rsi_14":61.76,"sma_20":466.08,"sma_60":450.41,"sma_120":423.07},{"date":"2025-10-08","open":117.52,"high":118.42,"low":117.52,"close":118.41,"volume":922848,"rsi_14":63.78,"sma_20":467.01,"sma_60":451.16,"sma_120":424.18},{"date":"2025-10-09","open":118.51,"high":118.55,"low":117.81,"close":118.32,"volume":965467,"rsi_14":58.47,"sma_20":467.81,"sma_60":451.88,"sma_120":425.29},{"date":"2025-10-10","open":118.54,"high":118.86,"low":114.51,"close":114.55,"volume":1159572,"rsi_14":35.71,"sma_20":467.78,"sma_60":452.3,"sma_120":426.35},{"date":"2025-10-13","open":116.42,"high":117.09,"low":116.03,"close":116.82,"volume":638122,"rsi_14":50.83,"sma_20":467.98,"sma_60":452.87,"sma_120":427.41},{"date":"2025-10-14","open":115.55,"high":116.75,"low":114.44,"close":115.95,"volume":1182755,"rsi_14":49.85,"sma_20":468.06,"sma_60":453.37,"sma_120":428.37},{"date":"2025-10-15","open":117.1,"high":117.53,"low":115.38,"close":116.44,"volume":932135,"rsi_14":54.08,"sma_20":468.34,"sma_60":453.94,"sma_120":429.27},{"date":"2025-10-16","open":116.88,"high":117.38,"low":115.09,"close":115.87,"volume":2841292,"rsi_14":49.93,"sma_20":468.37,"sma_60":454.41,"sma_120":430.1},{"date":"2025-10-17","open":115.35,"high":116.76,"low":115.07,"close":116.46,"volume":3092595,"rsi_14":50.54,"sma_20":468.3,"sma_60":454.9,"sma_120":430.96},{"date":"2025-10-20","open":117.12,"high":118.06,"low":117.09,"close":117.84,"volume":2166686,"rsi_14":53.83,"sma_20":468.3,"sma_60":455.45,"sma_120":431.84},{"date":"2025-10-21","open":117.85,"high":118.07,"low":117.46,"close":117.81,"volume":779169,"rsi_14":51.29,"sma_20":468.54,"sma_60":455.96,"sma_120":432.72},{"date":"2025-10-22","open":118.0,"high":118.0,"low":115.85,"close":116.87,"volume":1196081,"rsi_14":47.36,"sma_20":468.71,"sma_60":456.46,"sma_120":433.53},{"date":"2025-10-23","open":116.92,"high":118.1,"low":116.87,"close":117.91,"volume":730000,"rsi_14":52.55,"sma_20":469.22,"sma_60":457.0,"sma_120":434.33},{"date":"2025-10-24","open":118.75,"high":119.27,"low":118.65,"close":118.97,"volume":658362,"rsi_14":53.58,"sma_20":469.83,"sma_60":457.62,"sma_120":435.19},{"date":"2025-10-27","open":120.39,"high":121.05,"low":120.22,"close":120.92,"volume":701892,"rsi_14":61.33,"sma_20":470.76,"sma_60":458.5,"sma_120":436.13},{"date":"2025-10-28","open":121.64,"high":122.4,"low":121.19,"close":122.04,"volume":1020196,"rsi_14":61.21,"sma_20":471.81,"sma_60":459.32,"sma_120":437.11},{"date":"2025-10-29","open":122.73,"high":122.91,"low":121.6,"close":122.59,"volume":3408491,"rsi_14":62.82,"sma_20":472.84,"sma_60":460.23,"sma_120":438.08},{"date":"2025-10-30","open":121.69,"high":121.91,"low":120.66,"close":120.72,"volume":2156315,"rsi_14":70.91,"sma_20":473.46,"sma_60":460.92,"sma_120":438.99},{"date":"2025-10-31","open":122.23,"high":122.24,"low":120.61,"close":121.06,"volume":1330409,"rsi_14":66.54,"sma_20":474.24,"sma_60":461.64,"sma_120":439.78},{"date":"2025-11-03","open":122.05,"high":122.22,"low":121.24,"close":121.66,"volume":1489274,"rsi_14":72.77,"sma_20":475.0,"sma_60":462.34,"sma_120":440.54},{"date":"2025-11-04","open":119.96,"high":120.73,"low":119.37,"close":119.52,"volume":1184160,"rsi_14":60.88,"sma_20":475.45,"sma_60":462.91,"sma_120":441.21},{"date":"2025-11-05","open":119.37,"high":120.52,"low":119.08,"close":119.66,"volume":668273,"rsi_14":63.77,"sma_20":475.7,"sma_60":463.41,"sma_120":441.88},{"date":"2025-11-06","open":119.49,"high":119.5,"low":117.41,"close":117.72,"volume":1239750,"rsi_14":54.16,"sma_20":475.58,"sma_60":463.78,"sma_120":442.47},{"date":"2025-11-07","open":117.11,"high":117.53,"low":115.42,"close":117.53,"volume":1263641,"rsi_14":48.89,"sma_20":476.18,"sma_60":464.13,"sma_120":443.05},{"date":"2025-11-10","open":119.13,"high":120.31,"low":118.9,"close":120.13,"volume":988703,"rsi_14":57.03,"sma_20":476.84,"sma_60":464.68,"sma_120":443.74},{"date":"2025-11-11","open":119.55,"high":120.12,"low":119.05,"close":119.91,"volume":688347,"rsi_14":59.64,"sma_20":477.64,"sma_60":465.21,"sma_120":444.47},{"date":"2025-11-12","open":120.52,"high":120.52,"low":118.99,"close":119.69,"volume":746138,"rsi_14":55.97,"sma_20":478.29,"sma_60":465.83,"sma_120":445.18},{"date":"2025-11-13","open":119.04,"high":119.07,"low":116.78,"close":117.16,"volume":1120628,"rsi_14":44.48,"sma_20":478.55,"sma_60":466.32,"sma_120":445.84},{"date":"2025-11-14","open":115.52,"high":118.26,"low":115.11,"close":117.41,"volume":1471222,"rsi_14":38.06,"sma_20":478.74,"sma_60":466.86,"sma_120":446.43},{"date":"2025-11-17","open":116.72,"high":117.87,"low":115.57,"close":116.3,"volume":1579726,"rsi_14":30.47,"sma_20":478.43,"sma_60":467.22,"sma_120":447.0},{"date":"2025-11-18","open":115.46,"high":116.01,"low":113.94,"close":114.9,"volume":2544883,"rsi_14":25.27,"sma_20":477.84,"sma_60":467.49,"sma_120":447.51},{"date":"2025-11-19","open":115.06,"high":116.75,"low":114.81,"close":115.75,"volume":1387891,"rsi_14":32.9,"sma_20":477.62,"sma_60":467.77,"sma_120":448.05},{"date":"2025-11-20","open":118.07,"high":118.59,"low":113.25,"close":113.43,"volume":1786477,"rsi_14":26.87,"sma_20":476.72,"sma_60":467.89,"sma_120":448.49},{"date":"2025-11-21","open":113.72,"high":115.37,"low":112.4,"close":114.09,"volume":1865881,"rsi_14":27.17,"sma_20":475.74,"sma_60":468.0,"sma_120":448.93},{"date":"2025-11-24","open":114.92,"high":116.82,"low":114.89,"close":116.61,"volume":2895481,"rsi_14":41.43,"sma_20":474.88,"sma_60":468.37,"sma_120":449.44},{"date":"2025-11-25","open":116.24,"high":117.66,"low":115.12,"close":117.43,"volume":2276360,"rsi_14":43.68,"sma_20":473.95,"sma_60":468.86,"sma_120":450.01},{"date":"2025-11-26","open":118.23,"high":118.71,"low":117.72,"close":118.32,"volume":934086,"rsi_14":51.83,"sma_20":473.1,"sma_60":469.33,"sma_120":450.56},{"date":"2025-11-28","open":118.47,"high":118.84,"low":118.25,"close":118.79,"volume":1148723,"rsi_14":53.71,"sma_20":472.71,"sma_60":469.77,"sma_120":451.14},{"date":"2025-12-01","open":117.83,"high":118.8,"low":117.58,"close":118.38,"volume":2325076,"rsi_14":44.04,"sma_20":472.17,"sma_60":470.2,"sma_120":451.67},{"date":"2025-12-02","open":118.91,"high":119.57,"low":118.48,"close":118.91,"volume":1988497,"rsi_14":46.66,"sma_20":471.62,"sma_60":470.62,"sma_120":452.24},{"date":"2025-12-03","open":118.43,"high":119.11,"low":118.04,"close":118.79,"volume":3536526,"rsi_14":46.98,"sma_20":471.48,"sma_60":471.0,"sma_120":452.78},{"date":"2025-12-04","open":119.31,"high":119.31,"low":118.37,"close":119.03,"volume":1652189,"rsi_14":57.45,"sma_20":471.35,"sma_60":471.36,"sma_120":453.38},{"date":"2025-12-05","open":119.33,"high":119.86,"low":118.99,"close":119.37,"volume":2979436,"rsi_14":57.75,"sma_20":471.68,"sma_60":471.69,"sma_120":453.95},{"date":"2025-12-08","open":119.6,"high":119.85,"low":118.8,"close":119.3,"volume":1599232,"rsi_14":62.92,"sma_20":472.04,"sma_60":472.0,"sma_120":454.55},{"date":"2025-12-09","open":119.08,"high":119.52,"low":118.85,"close":119.29,"volume":1059522,"rsi_14":71.49,"sma_20":471.87,"sma_60":472.23,"sma_120":455.16},{"date":"2025-12-10","open":119.09,"high":119.81,"low":118.51,"close":119.49,"volume":1840867,"rsi_14":69.54,"sma_20":471.78,"sma_60":472.5,"sma_120":455.79},{"date":"2025-12-11","open":118.76,"high":119.53,"low":117.82,"close":119.42,"volume":2336655,"rsi_14":91.0,"sma_20":471.73,"sma_60":472.79,"sma_120":456.38},{"date":"2025-12-12","open":118.94,"high":119.19,"low":116.96,"close":117.52,"volume":1962214,"rsi_14":70.05,"sma_20":471.8,"sma_60":472.91,"sma_120":456.86},{"date":"2025-12-15","open":118.26,"high":118.31,"low":116.71,"close":116.98,"volume":1581874,"rsi_14":52.83,"sma_20":471.72,"sma_60":472.92,"sma_120":457.31},{"date":"2025-12-16","open":116.61,"high":117.51,"low":116.25,"close":117.24,"volume":1550697,"rsi_14":47.4,"sma_20":471.88,"sma_60":472.87,"sma_120":457.73},{"date":"2025-12-17","open":117.34,"high":117.39,"low":115.09,"close":115.14,"volume":1835152,"rsi_14":26.74,"sma_20":471.91,"sma_60":472.76,"sma_120":458.06},{"date":"2025-12-18","open":116.53,"high":117.3,"low":116.07,"close":116.61,"volume":1572312,"rsi_14":35.87,"sma_20":472.06,"sma_60":472.8,"sma_120":458.42},{"date":"2025-12-19","open":117.25,"high":118.19,"low":117.16,"close":118.17,"volume":2110186,"rsi_14":48.2,"sma_20":472.98,"sma_60":472.97,"sma_120":458.86},{"date":"2025-12-22","open":118.95,"high":119.02,"low":118.49,"close":118.87,"volume":2352488,"rsi_14":49.18,"sma_20":473.92,"sma_60":473.16,"sma_120":459.3},{"date":"2025-12-23","open":118.65,"high":119.64,"low":118.65,"close":119.62,"volume":1429247,"rsi_14":53.49,"sma_20":474.5,"sma_60":473.38,"sma_120":459.73},{"date":"2025-12-24","open":119.55,"high":119.99,"low":119.48,"close":119.91,"volume":752754,"rsi_14":53.74,"sma_20":474.97,"sma_60":473.58,"sma_120":460.19},{"date":"2025-12-26","open":120.0,"high":120.28,"low":119.77,"close":119.87,"volume":1317877,"rsi_14":51.94,"sma_20":475.26,"sma_60":473.73,"sma_120":460.65},{"date":"2025-12-29","open":119.16,"high":119.54,"low":118.91,"close":119.28,"volume":2254914,"rsi_14":49.29,"sma_20":475.33,"sma_60":473.83,"sma_120":461.06},{"date":"2025-12-30","open":119.14,"high":119.44,"low":118.97,"close":119.03,"volume":1327833,"rsi_14":48.19,"sma_20":475.44,"sma_60":473.95,"sma_120":461.46},{"date":"2025-12-31","open":119.17,"high":119.19,"low":118.07,"close":118.12,"volume":980961,"rsi_14":43.41,"sma_20":475.25,"sma_60":473.96,"sma_120":461.84},{"date":"2026-01-02","open":118.95,"high":119.44,"low":117.13,"close":117.74,"volume":2936474,"rsi_14":42.23,"sma_20":475.02,"sma_60":473.98,"sma_120":462.2},{"date":"2026-01-05","open":118.5,"high":118.69,"low":118.02,"close":118.19,"volume":5106887,"rsi_14":52.71,"sma_20":474.83,"sma_60":473.96,"sma_120":462.56},{"date":"2026-01-06","open":118.34,"high":118.83,"low":117.9,"close":118.73,"volume":2302676,"rsi_14":57.98,"sma_20":474.67,"sma_60":473.98,"sma_120":462.93},{"date":"2026-01-07","open":118.83,"high":119.87,"low":118.61,"close":119.03,"volume":1303728,"rsi_14":58.64,"sma_20":474.59,"sma_60":474.27,"sma_120":463.29},{"date":"2026-01-08","open":118.85,"high":118.85,"low":117.66,"close":118.11,"volume":1627870,"rsi_14":66.25,"sma_20":474.33,"sma_60":474.35,"sma_120":463.61},{"date":"2026-01-09","open":118.25,"high":119.08,"low":117.8,"close":118.84,"volume":1814245,"rsi_14":63.24,"sma_20":474.18,"sma_60":474.53,"sma_120":463.95},{"date":"2026-01-12","open":118.19,"high":119.47,"low":118.12,"close":119.11,"volume":2109278,"rsi_14":56.58,"sma_20":474.09,"sma_60":474.7,"sma_120":464.32},{"date":"2026-01-13","open":119.06,"high":119.27,"low":118.17,"close":118.75,"volume":1404351,"rsi_14":49.08,"sma_20":474.31,"sma_60":474.89,"sma_120":464.65},{"date":"2026-01-14","open":118.05,"high":118.12,"low":116.4,"close":117.33,"volume":2587693,"rsi_14":34.64,"sma_20":474.36,"sma_60":474.94,"sma_120":464.92},{"date":"2026-01-15","open":118.41,"high":118.41,"low":117.27,"close":117.46,"volume":2487375,"rsi_14":33.21,"sma_20":474.4,"sma_60":474.9,"sma_120":465.17},{"date":"2026-01-16","open":117.94,"high":118.11,"low":117.12,"close":117.44,"volume":2539606,"rsi_14":33.26,"sma_20":474.86,"sma_60":474.87,"sma_120":465.42},{"date":"2026-01-20","open":115.31,"high":115.9,"low":114.27,"close":114.47,"volume":3291745,"rsi_14":25.06,"sma_20":474.43,"sma_60":474.7,"sma_120":465.58},{"date":"2026-01-21","open":114.7,"high":116.24,"low":114.07,"close":115.4,"volume":2032709,"rsi_14":32.46,"sma_20":473.88,"sma_60":474.53,"sma_120":465.77},{"date":"2026-01-22","open":116.49,"high":116.61,"low":115.86,"close":116.29,"volume":1577438,"rsi_14":41.15,"sma_20":473.36,"sma_60":474.34,"sma_120":465.98},{"date":"2026-01-23","open":116.36,"high":117.29,"low":116.04,"close":116.86,"volume":9879200,"rsi_14":45.84,"sma_20":472.81,"sma_60":474.06,"sma_120":466.28},{"date":"2026-01-26","open":117.07,"high":117.95,"low":116.88,"close":117.59,"volume":8655200,"rsi_14":47.23,"sma_20":472.35,"sma_60":473.76,"sma_120":466.54},{"date":"2026-01-27","open":118.21,"high":118.72,"low":117.93,"close":118.41,"volume":5624000,"rsi_14":48.56,"sma_20":472.05,"sma_60":473.47,"sma_120":466.85},{"date":"2026-01-28","open":118.74,"high":118.79,"low":117.67,"close":118.12,"volume":6451200,"rsi_14":45.86,"sma_20":471.82,"sma_60":473.29,"sma_120":467.1},{"date":"2026-01-29","open":117.84,"high":117.89,"low":115.07,"close":117.16,"volume":12692800,"rsi_14":45.68,"sma_20":471.45,"sma_60":473.02,"sma_120":467.33},{"date":"2026-01-30","open":116.67,"high":117.08,"low":115.76,"close":116.29,"volume":9924400,"rsi_14":38.64,"sma_20":471.08,"sma_60":472.65,"sma_120":467.5},{"date":"2026-02-02","open":115.87,"high":117.13,"low":115.86,"close":116.67,"volume":7081600,"rsi_14":39.26,"sma_20":470.86,"sma_60":472.45,"sma_120":467.68},{"date":"2026-02-03","open":116.93,"high":116.93,"low":113.63,"close":114.6,"volume":15859600,"rsi_14":34.11,"sma_20":470.14,"sma_60":472.11,"sma_120":467.76},{"date":"2026-02-04","open":114.63,"high":114.63,"low":112.16,"close":113.29,"volume":20843200,"rsi_14":34.39,"sma_20":469.05,"sma_60":471.8,"sma_120":467.79},{"date":"2026-02-05","open":112.27,"high":112.9,"low":111.04,"close":111.33,"volume":15170400,"rsi_14":29.26,"sma_20":467.51,"sma_60":471.38,"sma_120":467.76},{"date":"2026-02-06","open":112.15,"high":114.26,"low":111.87,"close":114.01,"volume":9540400,"rsi_14":40.16,"sma_20":466.69,"sma_60":470.96,"sma_120":467.82},{"date":"2026-02-09","open":113.88,"high":115.47,"low":113.59,"close":115.04,"volume":17073200,"rsi_14":51.87,"sma_20":465.93,"sma_60":470.63,"sma_120":467.92},{"date":"2026-02-10","open":115.42,"high":115.77,"low":114.64,"close":114.68,"volume":3508473,"rsi_14":36.57,"sma_20":472.36,"sma_60":473.91,"sma_120":466.21},{"date":"2026-02-11","open":115.6,"high":115.65,"low":113.76,"close":114.28,"volume":2007316,"rsi_14":32.92,"sma_20":471.23,"sma_60":473.38,"sma_120":466.35},{"date":"2026-02-12","open":114.65,"high":114.75,"low":111.82,"close":112.05,"volume":2158859,"rsi_14":24.67,"sma_20":469.66,"sma_60":472.67,"sma_120":466.45},{"date":"2026-02-13","open":112.23,"high":112.68,"low":111.27,"close":111.6,"volume":3078824,"rsi_14":22.13,"sma_20":468.12,"sma_60":472.05,"sma_120":466.49},{"date":"2026-02-17","open":111.19,"high":112.55,"low":110.4,"close":112.14,"volume":3305625,"rsi_14":30.39,"sma_20":460.86,"sma_60":469.21,"sma_120":468.35},{"date":"2026-02-18","open":112.42,"high":113.51,"low":112.11,"close":112.85,"volume":12606400,"rsi_14":33.48,"sma_20":460.54,"sma_60":469.01,"sma_120":468.39},{"date":"2026-02-19","open":112.34,"high":112.85,"low":111.9,"close":112.49,"volume":14056800,"rsi_14":34.8,"sma_20":459.95,"sma_60":468.94,"sma_120":468.41},{"date":"2026-02-20","open":111.95,"high":113.67,"low":111.84,"close":113.27,"volume":5208155,"rsi_14":40.11,"sma_20":459.35,"sma_60":468.88,"sma_120":468.44},{"date":"2026-02-23","open":113.06,"high":113.27,"low":111.36,"close":111.8,"volume":10466400,"rsi_14":35.12,"sma_20":458.33,"sma_60":468.55,"sma_120":468.46},{"date":"2026-02-24","open":111.6,"high":113.07,"low":111.19,"close":112.97,"volume":2963433,"rsi_14":27.08,"sma_20":464.84,"sma_60":470.44,"sma_120":466.68},{"date":"2026-02-25","open":113.56,"high":114.53,"low":113.53,"close":114.43,"volume":3977312,"rsi_14":53.62,"sma_20":456.61,"sma_60":467.97,"sma_120":468.65},{"date":"2026-02-26","open":114.36,"high":114.37,"low":112.25,"close":113.34,"volume":9510739,"rsi_14":35.9,"sma_20":463.0,"sma_60":469.78,"sma_120":466.78},{"date":"2026-02-27","open":111.9,"high":112.63,"low":111.64,"close":112.35,"volume":4784924,"rsi_14":33.01,"sma_20":461.67,"sma_60":469.43,"sma_120":466.78},{"date":"2026-03-02","open":110.86,"high":113.06,"low":110.7,"close":112.67,"volume":5909255,"rsi_14":40.45,"sma_20":453.97,"sma_60":466.77,"sma_120":468.69},{"date":"2026-03-03","open":110.79,"high":112.35,"low":109.93,"close":111.97,"volume":7216281,"rsi_14":39.52,"sma_20":453.03,"sma_60":466.3,"sma_120":468.65},{"date":"2026-03-04","open":112.21,"high":113.53,"low":112.1,"close":113.07,"volume":3052964,"rsi_14":41.12,"sma_20":457.99,"sma_60":467.94,"sma_120":466.88},{"date":"2026-03-05","open":112.72,"high":113.56,"low":111.83,"close":113.06,"volume":4614825,"rsi_14":36.85,"sma_20":456.85,"sma_60":467.65,"sma_120":466.99},{"date":"2026-03-06","open":111.59,"high":112.53,"low":111.21,"close":111.57,"volume":3103931,"rsi_14":37.38,"sma_20":455.69,"sma_60":467.26,"sma_120":467.06},{"date":"2026-03-09","open":110.5,"high":113.17,"low":110.05,"close":112.91,"volume":5138657,"rsi_14":52.51,"sma_20":452.5,"sma_60":464.51,"sma_120":468.37},{"date":"2026-03-10","open":112.95,"high":113.61,"low":112.18,"close":112.65,"volume":4045423,"rsi_14":49.25,"sma_20":452.02,"sma_60":464.04,"sma_120":468.27},{"date":"2026-03-11","open":113.04,"high":113.6,"low":112.07,"close":112.63,"volume":2836891,"rsi_14":54.86,"sma_20":453.46,"sma_60":466.65,"sma_120":467.21},{"date":"2026-03-12","open":111.83,"high":111.99,"low":110.62,"close":110.63,"volume":7472728,"rsi_14":40.11,"sma_20":450.89,"sma_60":463.11,"sma_120":468.01},{"date":"2026-03-13","open":111.0,"high":111.6,"low":109.24,"close":109.38,"volume":4347186,"rsi_14":34.22,"sma_20":451.12,"sma_60":466.13,"sma_120":467.07},{"date":"2026-03-16","open":110.48,"high":111.37,"low":110.26,"close":110.7,"volume":4120161,"rsi_14":41.51,"sma_20":450.33,"sma_60":465.73,"sma_120":467.05},{"date":"2026-03-17","open":111.12,"high":111.67,"low":110.64,"close":110.83,"volume":2153767,"rsi_14":34.61,"sma_20":449.63,"sma_60":465.27,"sma_120":467.07},{"date":"2026-03-18","open":110.42,"high":110.75,"low":109.13,"close":109.17,"volume":1859685,"rsi_14":32.92,"sma_20":449.03,"sma_60":464.65,"sma_120":466.99},{"date":"2026-03-19","open":108.34,"high":109.27,"low":107.86,"close":108.76,"volume":3652221,"rsi_14":34.51,"sma_20":448.44,"sma_60":463.96,"sma_120":466.87},{"date":"2026-03-20","open":108.43,"high":108.43,"low":106.16,"close":106.77,"volume":5367745,"rsi_14":27.92,"sma_20":447.33,"sma_60":463.17,"sma_120":466.69},{"date":"2026-03-23","open":108.59,"high":109.61,"low":108.08,"close":108.41,"volume":2677959,"rsi_14":37.35,"sma_20":446.33,"sma_60":462.46,"sma_120":466.54},{"date":"2026-03-24","open":107.7,"high":107.98,"low":107.03,"close":107.26,"volume":2082707,"rsi_14":29.77,"sma_20":445.17,"sma_60":461.68,"sma_120":466.34},{"date":"2026-03-25","open":108.41,"high":108.96,"low":107.68,"close":107.96,"volume":2628165,"rsi_14":33.09,"sma_20":443.86,"sma_60":460.92,"sma_120":466.14},{"date":"2026-03-26","open":107.07,"high":107.54,"low":105.44,"close":105.5,"volume":2289776,"rsi_14":31.02,"sma_20":442.27,"sma_60":459.98,"sma_120":465.84},{"date":"2026-03-27","open":104.9,"high":104.9,"low":102.9,"close":103.11,"volume":4466608,"rsi_14":21.37,"sma_20":440.4,"sma_60":458.89,"sma_120":465.44},{"date":"2026-03-30","open":103.97,"high":104.08,"low":102.14,"close":102.64,"volume":3341466,"rsi_14":21.11,"sma_20":438.37,"sma_60":457.76,"sma_120":464.99},{"date":"2026-03-31","open":103.93,"high":106.77,"low":103.93,"close":106.51,"volume":3779155,"rsi_14":35.43,"sma_20":437.25,"sma_60":456.88,"sma_120":464.69},{"date":"2026-04-01","open":107.37,"high":108.14,"low":106.87,"close":107.44,"volume":4132915,"rsi_14":41.98,"sma_20":436.11,"sma_60":456.06,"sma_120":464.42},{"date":"2026-04-02","open":105.74,"high":107.75,"low":105.2,"close":107.42,"volume":2505551,"rsi_14":44.52,"sma_20":434.95,"sma_60":455.37,"sma_120":464.14},{"date":"2026-04-06","open":107.48,"high":108.13,"low":107.19,"close":107.84,"volume":1926564,"rsi_14":41.78,"sma_20":434.19,"sma_60":454.75,"sma_120":463.83},{"date":"2026-04-07","open":107.46,"high":107.97,"low":105.92,"close":107.9,"volume":1421578,"rsi_14":42.06,"sma_20":433.18,"sma_60":454.12,"sma_120":463.49},{"date":"2026-04-08","open":111.73,"high":111.92,"low":110.21,"close":110.69,"volume":1328331,"rsi_14":53.99,"sma_20":432.76,"sma_60":453.82,"sma_120":463.29},{"date":"2026-04-09","open":110.65,"high":111.39,"low":109.89,"close":111.21,"volume":1138319,"rsi_14":56.36,"sma_20":432.46,"sma_60":453.45,"sma_120":463.12},{"date":"2026-04-10","open":111.49,"high":112.0,"low":111.22,"close":111.47,"volume":1097103,"rsi_14":63.34,"sma_20":432.61,"sma_60":452.99,"sma_120":462.98},{"date":"2026-04-13","open":111.19,"high":113.04,"low":111.01,"close":113.01,"volume":4308642,"rsi_14":63.05,"sma_20":433.31,"sma_60":452.6,"sma_120":462.88},{"date":"2026-04-14","open":113.68,"high":115.11,"low":113.66,"close":115.04,"volume":962128,"rsi_14":71.08,"sma_20":434.16,"sma_60":452.28,"sma_120":462.83},{"date":"2026-04-15","open":115.52,"high":117.19,"low":115.39,"close":117.13,"volume":1312322,"rsi_14":73.08,"sma_20":435.42,"sma_60":452.09,"sma_120":462.83},{"date":"2026-04-16","open":117.51,"high":117.65,"low":116.54,"close":117.21,"volume":1371991,"rsi_14":83.53,"sma_20":437.03,"sma_60":451.91,"sma_120":462.82},{"date":"2026-04-17","open":118.34,"high":119.35,"low":118.21,"close":119.0,"volume":1316735,"rsi_14":97.08,"sma_20":439.08,"sma_60":451.88,"sma_120":462.86},{"date":"2026-04-20","open":118.68,"high":118.81,"low":117.76,"close":118.58,"volume":1225989,"rsi_14":97.44,"sma_20":441.44,"sma_60":451.84,"sma_120":462.9},{"date":"2026-04-21","open":118.79,"high":119.09,"low":117.47,"close":117.71,"volume":1464975,"rsi_14":90.56,"sma_20":443.31,"sma_60":451.81,"sma_120":462.88},{"date":"2026-04-22","open":118.64,"high":119.65,"low":118.41,"close":119.61,"volume":854098,"rsi_14":91.18,"sma_20":445.78,"sma_60":451.93,"sma_120":462.96},{"date":"2026-04-23","open":118.96,"high":119.2,"low":116.95,"close":118.16,"volume":1391680,"rsi_14":83.11,"sma_20":447.82,"sma_60":451.92,"sma_120":462.94},{"date":"2026-04-24","open":118.52,"high":119.8,"low":118.21,"close":119.68,"volume":1106168,"rsi_14":84.18,"sma_20":450.66,"sma_60":451.98,"sma_120":462.98},{"date":"2026-04-27","open":119.19,"high":119.97,"low":118.96,"close":119.88,"volume":1058777,"rsi_14":84.31,"sma_20":454.02,"sma_60":449.7,"sma_120":461.36},{"date":"2026-04-28","open":118.78,"high":119.22,"low":118.3,"close":118.97,"volume":1046443,"rsi_14":76.46,"sma_20":457.28,"sma_60":452.08,"sma_120":463.21},{"date":"2026-04-29","open":118.69,"high":118.83,"low":118.04,"close":118.7,"volume":5234187,"rsi_14":10.94,"sma_20":441.91,"sma_60":446.12,"sma_120":460.33},{"date":"2026-04-30","open":119.12,"high":119.48,"low":117.6,"close":119.17,"volume":5292771,"rsi_14":10.82,"sma_20":426.37,"sma_60":440.15,"sma_120":457.43},{"date":"2026-05-01","open":120.04,"high":120.78,"low":119.91,"close":119.95,"volume":7009562,"rsi_14":9.65,"sma_20":410.86,"sma_60":434.22,"sma_120":454.56},{"date":"2026-05-04","open":120.01,"high":120.34,"low":118.88,"close":119.72,"volume":6947518,"rsi_14":7.82,"sma_20":395.27,"sma_60":428.39,"sma_120":451.66},{"date":"2026-05-05","open":120.37,"high":120.54,"low":119.9,"close":120.31,"volume":6410566,"rsi_14":6.02,"sma_20":379.69,"sma_60":422.55,"sma_120":448.73},{"date":"2026-05-06","open":121.04,"high":122.44,"low":120.76,"close":122.33,"volume":3804518,"rsi_14":6.41,"sma_20":363.65,"sma_60":416.75,"sma_120":445.81},{"date":"2026-05-07","open":122.98,"high":123.67,"low":122.3,"close":122.63,"volume":5735534,"rsi_14":4.76,"sma_20":347.53,"sma_60":411.15,"sma_120":442.92},{"date":"2026-05-08","open":122.92,"high":123.57,"low":122.81,"close":123.43,"volume":6329122,"rsi_14":4.99,"sma_20":331.39,"sma_60":405.5,"sma_120":440.01},{"date":"2026-05-11","open":122.64,"high":123.92,"low":122.54,"close":123.41,"volume":5720362,"rsi_14":5.04,"sma_20":314.95,"sma_60":399.79,"sma_120":437.07},{"date":"2026-05-12","open":123.1,"high":123.39,"low":122.04,"close":123.24,"volume":4229558,"rsi_14":3.13,"sma_20":298.09,"sma_60":394.19,"sma_120":434.05},{"date":"2026-05-13","open":123.17,"high":124.58,"low":122.49,"close":124.2,"volume":5483204,"rsi_14":3.43,"sma_20":280.86,"sma_60":388.64,"sma_120":431.01},{"date":"2026-05-14","open":124.46,"high":125.94,"low":124.35,"close":125.78,"volume":3823548,"rsi_14":2.24,"sma_20":263.69,"sma_60":383.25,"sma_120":427.96},{"date":"2026-05-15","open":124.71,"high":125.42,"low":123.72,"close":124.26,"volume":7494094,"rsi_14":2.03,"sma_20":246.09,"sma_60":377.87,"sma_120":424.96},{"date":"2026-05-18","open":124.41,"high":124.65,"low":123.0,"close":123.99,"volume":6980513,"rsi_14":2.04,"sma_20":228.56,"sma_60":372.44,"sma_120":421.95},{"date":"2026-05-19","open":123.35,"high":123.86,"low":122.59,"close":122.96,"volume":4730778,"rsi_14":69.93,"sma_20":211.15,"sma_60":366.93,"sma_120":418.91},{"date":"2026-05-20","open":123.14,"high":124.58,"low":122.89,"close":124.55,"volume":4153862,"rsi_14":72.73,"sma_20":193.44,"sma_60":361.46,"sma_120":415.95},{"date":"2026-05-21","open":124.01,"high":125.14,"low":123.57,"close":124.57,"volume":5188920,"rsi_14":70.78,"sma_20":176.02,"sma_60":355.9,"sma_120":412.99},{"date":"2026-05-22","open":125.15,"high":125.75,"low":124.71,"close":124.89,"volume":2546401,"rsi_14":73.05,"sma_20":158.31,"sma_60":350.41,"sma_120":410.1},{"date":"2026-05-26","open":125.55,"high":126.03,"low":125.16,"close":125.55,"volume":2987672,"rsi_14":73.27,"sma_20":140.6,"sma_60":345.0,"sma_120":407.22},{"date":"2026-05-27","open":125.39,"high":125.78,"low":125.2,"close":125.6,"volume":3054988,"rsi_14":67.67,"sma_20":123.07,"sma_60":339.57,"sma_120":404.25},{"date":"2026-05-28","open":125.58,"high":127.09,"low":125.45,"close":127.01,"volume":3305298,"rsi_14":71.14,"sma_20":123.49,"sma_60":334.21,"sma_120":401.3},{"date":"2026-05-29","open":127.2,"high":128.04,"low":127.1,"close":127.74,"volume":3550216,"rsi_14":70.69,"sma_20":123.91,"sma_60":328.79,"sma_120":398.37},{"date":"2026-06-01","open":127.95,"high":129.03,"low":127.74,"close":128.66,"volume":4027747,"rsi_14":73.33,"sma_20":124.35,"sma_60":323.39,"sma_120":395.52},{"date":"2026-06-02","open":128.35,"high":128.57,"low":127.75,"close":128.18,"volume":4139565,"rsi_14":71.47,"sma_20":124.77,"sma_60":318.08,"sma_120":392.67},{"date":"2026-06-03","open":127.89,"high":127.92,"low":126.19,"close":126.52,"volume":4000289,"rsi_14":59.38,"sma_20":125.08,"sma_60":312.65,"sma_120":389.84},{"date":"2026-06-04","open":125.72,"high":126.99,"low":125.5,"close":126.72,"volume":4092584,"rsi_14":54.37,"sma_20":125.31,"sma_60":307.24,"sma_120":387.05},{"date":"2026-06-05","open":125.9,"high":126.0,"low":122.23,"close":122.58,"volume":7721419,"rsi_14":43.87,"sma_20":125.3,"sma_60":301.76,"sma_120":384.21},{"date":"2026-06-08","open":123.68,"high":124.02,"low":122.66,"close":122.87,"volume":7425888,"rsi_14":45.85,"sma_20":125.27,"sma_60":296.42,"sma_120":381.44},{"date":"2026-06-09","open":123.43,"high":124.19,"low":119.07,"close":121.92,"volume":6288034,"rsi_14":46.02,"sma_20":125.2,"sma_60":291.15,"sma_120":378.64},{"date":"2026-06-10","open":120.92,"high":121.88,"low":119.49,"close":119.59,"volume":7007318,"rsi_14":32.42,"sma_20":125.02,"sma_60":285.75,"sma_120":375.74},{"date":"2026-06-11","open":119.87,"high":121.78,"low":118.88,"close":121.47,"volume":5168684,"rsi_14":40.49,"sma_20":124.88,"sma_60":280.39,"sma_120":372.83},{"date":"2026-06-12","open":121.97,"high":122.02,"low":120.39,"close":121.51,"volume":5294325,"rsi_14":39.28,"sma_20":124.67,"sma_60":275.13,"sma_120":369.89},{"date":"2026-06-15","open":123.6,"high":124.75,"low":123.37,"close":124.36,"volume":3691708,"rsi_14":46.45,"sma_20":124.67,"sma_60":269.94,"sma_120":366.95},{"date":"2026-06-16","open":124.05,"high":124.15,"low":123.26,"close":123.35,"volume":3796830,"rsi_14":43.7,"sma_20":124.63,"sma_60":264.88,"sma_120":364.03},{"date":"2026-06-17","open":123.44,"high":123.72,"low":121.27,"close":121.6,"volume":12892218,"rsi_14":35.62,"sma_20":124.55,"sma_60":259.67,"sma_120":361.06},{"date":"2026-06-18","open":122.99,"high":123.49,"low":122.04,"close":123.19,"volume":2863804,"rsi_14":38.5,"sma_20":124.48,"sma_60":254.57,"sma_120":358.12},{"date":"2026-06-22","open":123.0,"high":123.59,"low":121.6,"close":121.76,"volume":6305638,"rsi_14":32.81,"sma_20":124.33,"sma_60":249.39,"sma_120":355.16},{"date":"2026-06-23","open":120.09,"high":121.03,"low":119.77,"close":119.81,"volume":4806033,"rsi_14":30.77,"sma_20":124.08,"sma_60":244.35,"sma_120":352.17},{"date":"2026-06-24","open":119.95,"high":121.21,"low":119.39,"close":119.67,"volume":5287070,"rsi_14":32.98,"sma_20":123.77,"sma_60":239.46,"sma_120":349.17},{"date":"2026-06-25","open":119.74,"high":119.87,"low":117.64,"close":118.1,"volume":6132481,"rsi_14":30.0,"sma_20":123.39,"sma_60":234.58,"sma_120":346.17},{"date":"2026-06-26","open":117.54,"high":119.62,"low":117.33,"close":119.04,"volume":11428466,"rsi_14":39.36,"sma_20":122.98,"sma_60":229.46,"sma_120":343.17},{"date":"2026-06-29","open":120.3,"high":122.08,"low":119.03,"close":121.98,"volume":8012063,"rsi_14":47.63,"sma_20":122.7,"sma_60":224.32,"sma_120":340.19},{"date":"2026-06-30","open":122.18,"high":124.43,"low":122.03,"close":124.17,"volume":5232746,"rsi_14":54.76,"sma_20":122.47,"sma_60":219.23,"sma_120":337.3},{"date":"2026-07-01","open":123.3,"high":123.99,"low":122.55,"close":123.02,"volume":12806141,"rsi_14":57.81,"sma_20":122.2,"sma_60":214.08,"sma_120":334.42},{"date":"2026-07-02","open":123.02,"high":123.81,"low":120.19,"close":121.16,"volume":3864950,"rsi_14":49.04,"sma_20":121.93,"sma_60":208.9,"sma_120":331.51},{"date":"2026-07-06","open":122.33,"high":123.31,"low":122.02,"close":123.0,"volume":3395468,"rsi_14":52.84,"sma_20":121.73,"sma_60":203.56,"sma_120":328.69},{"date":"2026-07-07","open":121.72,"high":121.94,"low":120.23,"close":121.35,"volume":3283011,"rsi_14":43.19,"sma_20":121.67,"sma_60":198.17,"sma_120":325.81},{"date":"2026-07-08","open":120.46,"high":121.92,"low":119.94,"close":121.8,"volume":3798361,"rsi_14":46.26,"sma_20":121.61,"sma_60":192.76,"sma_120":322.88},{"date":"2026-07-09","open":122.65,"high":123.52,"low":121.81,"close":123.3,"volume":3531408,"rsi_14":54.05,"sma_20":121.68,"sma_60":187.28,"sma_120":319.94},{"date":"2026-07-10","open":123.09,"high":124.0,"low":122.34,"close":123.95,"volume":2580612,"rsi_14":51.86,"sma_20":121.89,"sma_60":181.66,"sma_120":316.97},{"date":"2026-07-13","open":122.69,"high":123.0,"low":121.35,"close":121.59,"volume":4144122,"rsi_14":49.55,"sma_20":121.89,"sma_60":175.88,"sma_120":313.98},{"date":"2026-07-14","open":122.76,"high":123.5,"low":122.0,"close":123.23,"volume":3933460,"rsi_14":58.21,"sma_20":121.97,"sma_60":170.11,"sma_120":311.01},{"date":"2026-07-15","open":123.8,"high":123.95,"low":122.08,"close":123.58,"volume":5034142,"rsi_14":59.29,"sma_20":121.93,"sma_60":164.23,"sma_120":308.05},{"date":"2026-07-16","open":122.53,"high":122.72,"low":120.61,"close":121.2,"volume":6317354,"rsi_14":57.1,"sma_20":121.83,"sma_60":158.34,"sma_120":305.09},{"date":"2026-07-17","open":118.56,"high":120.53,"low":117.61,"close":119.38,"volume":8338497,"rsi_14":50.86,"sma_20":121.72,"sma_60":152.47,"sma_120":302.14},{"date":"2026-07-20","open":120.49,"high":121.18,"low":119.39,"close":119.47,"volume":12912399,"rsi_14":43.79,"sma_20":121.53,"sma_60":146.48,"sma_120":299.21},{"date":"2026-07-21","open":121.0,"high":121.48,"low":120.38,"close":121.33,"volume":3518517,"rsi_14":42.61,"sma_20":121.5,"sma_60":140.62,"sma_120":296.27},{"date":"2026-07-22","open":120.45,"high":121.69,"low":120.38,"close":120.92,"volume":4898962,"rsi_14":44.41,"sma_20":121.56,"sma_60":134.65,"sma_120":293.31},{"date":"2026-07-23","open":118.8,"high":119.57,"low":117.78,"close":118.59,"volume":3411853,"rsi_14":43.37,"sma_20":121.51,"sma_60":128.63,"sma_120":290.33},{"date":"2026-07-24","open":118.38,"high":119.08,"low":117.23,"close":117.65,"volume":3986065,"rsi_14":35.56,"sma_20":121.49,"sma_60":122.65,"sma_120":287.36},{"date":"2026-07-27","open":119.01,"high":119.07,"low":116.1,"close":117.13,"volume":3759513,"rsi_14":37.69,"sma_20":121.39,"sma_60":122.62,"sma_120":284.37},{"date":"2026-07-28","open":116.08,"high":116.93,"low":114.72,"close":116.48,"volume":3014929,"rsi_14":34.74,"sma_20":121.11,"sma_60":122.58,"sma_120":281.36},{"date":"2026-07-29","open":116.12,"high":117.05,"low":113.97,"close":114.05,"volume":3707926,"rsi_14":24.89,"sma_20":120.61,"sma_60":122.48,"sma_120":278.35},{"date":"2026-07-30","open":115.96,"high":117.51,"low":115.64,"close":117.43,"volume":4059302,"rsi_14":34.5,"sma_20":120.33,"sma_60":122.44,"sma_120":275.41},{"date":"2026-07-31","open":118.39,"high":118.93,"low":116.38,"close":118.32,"volume":4422623,"rsi_14":41.78,"sma_20":120.19,"sma_60":122.4,"sma_120":272.47},{"date":"2026-08-03","open":118.29,"high":121.25,"low":118.14,"close":120.87,"volume":3931193,"rsi_14":44.3,"sma_20":120.08,"sma_60":122.37,"sma_120":269.26},{"date":"2026-08-04","open":122.21,"high":124.81,"low":122.21,"close":124.3,"volume":3146262,"rsi_14":51.52,"sma_20":120.23,"sma_60":122.4,"sma_120":266.47},{"date":"2026-08-05","open":125.21,"high":125.83,"low":123.82,"close":123.89,"volume":2760353,"rsi_14":56.17,"sma_20":120.33,"sma_60":122.41,"sma_120":263.68},{"date":"2026-08-06","open":123.35,"high":124.49,"low":123.05,"close":123.5,"volume":3474449,"rsi_14":60.13,"sma_20":120.34,"sma_60":122.41,"sma_120":260.97},{"date":"2026-08-07","open":124.6,"high":124.87,"low":123.81,"close":124.6,"volume":1692613,"rsi_14":62.08,"sma_20":120.38,"sma_60":122.43,"sma_120":258.28},{"date":"2026-08-10","open":124.61,"high":124.95,"low":123.95,"close":124.17,"volume":3828686,"rsi_14":57.09,"sma_20":120.5,"sma_60":122.42,"sma_120":255.57},{"date":"2026-08-11","open":124.82,"high":124.82,"low":123.29,"close":123.6,"volume":3318988,"rsi_14":56.69,"sma_20":120.52,"sma_60":122.39,"sma_120":252.83},{"date":"2026-08-12","open":125.07,"high":125.11,"low":124.33,"close":124.42,"volume":3279242,"rsi_14":65.75,"sma_20":120.56,"sma_60":122.39,"sma_120":250.11},{"date":"2026-08-13","open":124.86,"high":126.06,"low":124.71,"close":125.66,"volume":2359435},{"date":"2026-08-14","open":125.92,"high":125.99,"low":124.99,"close":125.29,"volume":2217216,"rsi_14":71.86,"sma_20":121.08,"sma_60":122.45,"sma_120":244.69},{"date":"2026-08-17","open":125.57,"high":125.79,"low":125.01,"close":125.08,"volume":3606177},{"date":"2026-08-18","open":123.31,"high":123.81,"low":122.8,"close":123.07,"volume":2735916,"rsi_14":75.42,"sma_20":121.45,"sma_60":122.43,"sma_120":239.16},{"date":"2026-08-19","open":123.39,"high":123.53,"low":122.1,"close":122.67,"volume":2474611,"rsi_14":67.68,"sma_20":121.54,"sma_60":122.39,"sma_120":236.4},{"date":"2026-08-20","open":122.3,"high":122.65,"low":121.53,"close":121.82,"volume":3633290},{"date":"2026-08-21","open":122.59,"high":122.78,"low":121.78,"close":122.39,"volume":4555355,"rsi_14":55.94,"sma_20":121.94,"sma_60":122.27,"sma_120":230.92},{"date":"2026-08-24","open":121.82,"high":122.01,"low":120.69,"close":121.04,"volume":3859892,"rsi_14":34.79,"sma_20":122.13,"sma_60":122.17,"sma_120":228.19},{"date":"2026-08-25","open":122.02,"high":122.45,"low":121.35,"close":121.83,"volume":3068585},{"date":"2026-08-26","open":121.64,"high":122.09,"low":121.25,"close":121.75,"volume":2498134,"rsi_14":42.05,"sma_20":122.79,"sma_60":121.95,"sma_120":222.67},{"date":"2026-08-27","open":123.27,"high":124.08,"low":122.87,"close":123.89,"volume":3814836,"rsi_14":47.0,"sma_20":123.11,"sma_60":121.88,"sma_120":219.98},{"date":"2026-08-28","open":123.9,"high":124.41,"low":122.58,"close":122.75,"volume":3207858,"rsi_14":44.34,"sma_20":123.33,"sma_60":121.82,"sma_120":217.23},{"date":"2026-08-31","open":122.53,"high":122.87,"low":122.05,"close":122.71,"volume":4714474,"rsi_14":46.29,"sma_20":123.42,"sma_60":121.75,"sma_120":214.49},{"date":"2026-09-01","open":121.28,"high":122.03,"low":120.74,"close":121.21,"volume":4121741,"rsi_14":37.35,"sma_20":123.27,"sma_60":121.72,"sma_120":211.74},{"date":"2026-09-02","open":121.26,"high":122.09,"low":120.99,"close":121.81,"volume":3445278},{"date":"2026-09-03","open":122.37,"high":123.72,"low":122.19,"close":123.43,"volume":3511121,"rsi_14":43.01,"sma_20":123.16,"sma_60":121.73,"sma_120":206.44},{"date":"2026-09-04","open":123.65,"high":124.02,"low":123.05,"close":123.41,"volume":3149055,"rsi_14":43.63,"sma_20":123.1,"sma_60":121.79,"sma_120":203.77},{"date":"2026-09-08","open":123.67,"high":123.76,"low":122.84,"close":123.02,"volume":3068736,"rsi_14":49.78,"sma_20":123.04,"sma_60":121.81,"sma_120":201.1},{"date":"2026-09-09","open":122.75,"high":122.9,"low":122.17,"close":122.46,"volume":2061211,"rsi_14":49.1,"sma_20":122.99,"sma_60":121.83,"sma_120":198.48},{"date":"2026-09-10","open":121.22,"high":121.8,"low":120.96,"close":121.32,"volume":3683854},{"date":"2026-09-11","open":122.51,"high":122.92,"low":122.23,"close":122.27,"volume":2493978,"rsi_14":49.51,"sma_20":122.66,"sma_60":121.76,"sma_120":193.32},{"date":"2026-09-14","open":120.54,"high":121.79,"low":120.17,"close":121.26,"volume":4008077,"rsi_14":50.92,"sma_20":122.46,"sma_60":121.75,"sma_120":190.71},{"date":"2026-09-15","open":121.17,"high":121.25,"low":120.26,"close":120.45,"volume":7252752,"rsi_14":44.25,"sma_20":122.23,"sma_60":121.71,"sma_120":188.14},{"date":"2026-09-16","open":121.19,"high":121.81,"low":119.72,"close":120.54,"volume":3038976},{"date":"2026-09-17","open":122.6,"high":122.72,"low":122.13,"close":122.53,"volume":6216948,"rsi_14":44.17,"sma_20":122.09,"sma_60":121.73,"sma_120":183.04},{"date":"2026-09-18","open":123.03,"high":123.34,"low":122.31,"close":123.25,"volume":6004836,"rsi_14":52.19,"sma_20":122.17,"sma_60":121.79,"sma_120":180.63},{"date":"2026-09-21","open":124.28,"high":126.53,"low":124.08,"close":126.25,"volume":4207745,"rsi_14":62.29,"sma_20":122.36,"sma_60":121.93,"sma_120":178.26},{"date":"2026-09-22","open":126.28,"high":126.97,"low":126.27,"close":126.7,"volume":3834001,"rsi_14":70.56,"sma_20":122.64,"sma_60":122.05,"sma_120":175.76},{"date":"2026-09-23","open":126.6,"high":126.76,"low":125.04,"close":125.39,"volume":3471838},{"date":"2026-09-24","open":124.28,"high":125.84,"low":124.14,"close":125.62,"volume":3479892,"rsi_14":58.74,"sma_20":123.01,"sma_60":122.14,"sma_120":170.68},{"date":"2026-09-25","open":125.97,"high":126.41,"low":125.33,"close":126.25,"volume":2596232,"rsi_14":60.69,"sma_20":123.13,"sma_60":122.19,"sma_120":168.14},{"date":"2026-09-28","open":125.79,"high":126.02,"low":124.61,"close":125.2,"volume":3387826,"rsi_14":57.74,"sma_20":123.25,"sma_60":122.26,"sma_120":165.58},{"date":"2026-09-29","open":125.93,"high":126.07,"low":124.95,"close":125.3,"volume":2604998,"rsi_14":60.59,"sma_20":123.38,"sma_60":122.3,"sma_120":162.93},{"date":"2026-09-30","open":125.84,"high":126.51,"low":125.23,"close":125.26,"volume":3861191,"rsi_14":65.81,"sma_20":123.58,"sma_60":122.36,"sma_120":160.26},{"date":"2026-10-01","open":125.89,"high":126.07,"low":124.71,"close":125.73,"volume":3441733},{"date":"2026-10-02","open":127.42,"high":127.89,"low":126.69,"close":127.07,"volume":3642620,"rsi_14":73.75,"sma_20":123.96,"sma_60":122.49,"sma_120":154.88},{"date":"2026-10-05","open":127.33,"high":128.65,"low":127.15,"close":128.35,"volume":7319885,"rsi_14":81.09,"sma_20":124.21,"sma_60":122.56,"sma_120":152.11},{"date":"2026-10-06","open":129.17,"high":129.8,"low":128.95,"close":129.19,"volume":2417164,"rsi_14":82.18,"sma_20":124.52,"sma_60":122.69,"sma_120":149.28},{"date":"2026-10-07","open":128.27,"high":128.85,"low":127.87,"close":128.76,"volume":2406974,"rsi_14":76.2,"sma_20":124.83,"sma_60":122.78,"sma_120":146.45},{"date":"2026-10-08","open":128.12,"high":128.6,"low":126.44,"close":127.11,"volume":4738457,"rsi_14":65.16,"sma_20":125.12,"sma_60":122.84,"sma_120":143.53},{"date":"2026-10-09","open":127.99,"high":128.14,"low":127.48,"close":127.91,"volume":3547132,"rsi_14":57.82,"sma_20":125.41,"sma_60":122.95,"sma_120":140.64},{"date":"2026-10-12","open":127.78,"high":127.78,"low":126.96,"close":127.13,"volume":5326646,"rsi_14":52.01,"sma_20":125.7,"sma_60":123.08,"sma_120":137.78},{"date":"2026-10-13","open":126.32,"high":127.14,"low":126.19,"close":127.12,"volume":8186362,"rsi_14":58.78,"sma_20":126.03,"sma_60":123.21,"sma_120":134.84},{"date":"2026-10-14","open":126.22,"high":126.55,"low":123.77,"close":124.27,"volume":6275751,"rsi_14":44.54,"sma_20":126.22,"sma_60":123.26,"sma_120":131.94},{"date":"2026-10-15","open":122.54,"high":124.44,"low":122.01,"close":124.24,"volume":7072141,"rsi_14":41.35,"sma_20":126.3,"sma_60":123.31,"sma_120":128.98},{"date":"2026-10-16","open":124.01,"high":124.1,"low":120.99,"close":121.48,"volume":9436087,"rsi_14":36.1,"sma_20":126.22,"sma_60":123.36,"sma_120":125.99},{"date":"2026-10-19","open":122.78,"high":123.57,"low":122.27,"close":122.61,"volume":3493778,"rsi_14":40.6,"sma_20":126.03,"sma_60":123.44,"sma_120":123.05},{"date":"2026-10-20","open":122.07,"high":123.52,"low":121.36,"close":122.41,"volume":3723886,"rsi_14":40.36,"sma_20":125.82,"sma_60":123.53,"sma_120":123.08},{"date":"2026-10-21","open":123.22,"high":123.94,"low":122.56,"close":123.54,"volume":3217694,"rsi_14":42.77,"sma_20":125.73,"sma_60":123.65,"sma_120":123.11},{"date":"2026-10-22","open":121.57,"high":121.81,"low":119.61,"close":120.09,"volume":7250659,"rsi_14":29.91,"sma_20":125.45,"sma_60":123.75,"sma_120":123.11},{"date":"2026-10-23","open":119.3,"high":120.48,"low":119.08,"close":119.61,"volume":6760002,"rsi_14":23.62,"sma_20":125.12,"sma_60":123.79,"sma_120":123.11}],"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 Growth ETF","phase":"above-fold","symbol_resolved":true}