{"status":"ok","report":{"price_analysis":{"current":275.71,"change_1d":-0.3,"change_7d":2.3,"change_30d":-4.2,"high_30d":291.44,"low_30d":269.875,"position_in_range":27.0,"support":272.03,"resistance":289.28},"summary":"iShares Russell 2000 ETF(IWM)은(는) Russell 2000를 추종하는 ETF입니다, 순자산 $80.93B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 42.3로 중립 구간입니다. MACD(-3.29)가 시그널선(-3.72)을 상회합니다(골든크로스). 현재가가 SMA20(278)과 SMA60(289) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 271~284 (현재 위치 44%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 42","rsi_14":42.31754161331634,"macd":-3.2943980368283405,"macd_signal":-3.71863413736951,"sma_20":277.5055,"sma_60":288.89149999999995,"bb_upper":284.37637614500505,"bb_lower":270.6346238549949,"atr_14":3.7535714285714215},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":50,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":42.3,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.2,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8966,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.9,"summary":"배당수익률 0.90%","metrics":[{"name":"배당수익률","value":0.9,"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":"2026-10-23T21:47:07.611097+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Russell 2000","issuer":"iShares","category":"Small Blend","expense_ratio":0.19,"aum":80933364000.0,"aum_display":"$80.93B","dividend_yield":0.87,"tracking_error":null,"holdings":[{"ticker":"BE","name":"Bloom Energy Corp Class A","weight":1.82},{"ticker":"CRDO","name":"Credo Technology Group Holding Ltd","weight":1.12},{"ticker":"STRL","name":"Sterling Infrastructure Inc","weight":0.75},{"ticker":"IONQ","name":"IonQ Inc Class A","weight":0.73},{"ticker":"FN","name":"Fabrinet","weight":0.69},{"ticker":"NXT","name":"Nextpower Inc Class A","weight":0.67},{"ticker":"CDE","name":"Coeur Mining Inc","weight":0.58},{"ticker":"TTMI","name":"TTM Technologies Inc","weight":0.52},{"ticker":"ECHO","name":"EchoStar Corp Class A","weight":0.51},{"ticker":"GH","name":"Guardant Health Inc","weight":0.47}],"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":275.71,"change_pct":-0.35,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":121.84},{"date":"2016-10-25","close":120.93},{"date":"2016-10-26","close":119.73},{"date":"2016-10-27","close":118.36},{"date":"2016-10-28","close":118.03},{"date":"2016-10-31","close":118.5},{"date":"2016-11-01","close":117.05},{"date":"2016-11-02","close":115.56},{"date":"2016-11-03","close":115.0},{"date":"2016-11-04","close":115.74},{"date":"2016-11-07","close":118.57},{"date":"2016-11-08","close":118.88},{"date":"2016-11-09","close":122.54},{"date":"2016-11-10","close":124.5},{"date":"2016-11-11","close":127.36},{"date":"2016-11-14","close":129.15},{"date":"2016-11-15","close":129.55},{"date":"2016-11-16","close":129.54},{"date":"2016-11-17","close":130.3},{"date":"2016-11-18","close":130.99},{"date":"2016-11-21","close":131.6},{"date":"2016-11-22","close":132.8},{"date":"2016-11-23","close":133.63},{"date":"2016-11-25","close":134.07},{"date":"2016-11-28","close":132.33},{"date":"2016-11-29","close":132.26},{"date":"2016-11-30","close":131.61},{"date":"2016-12-01","close":130.97},{"date":"2016-12-02","close":130.9},{"date":"2016-12-05","close":133.15},{"date":"2016-12-06","close":134.59},{"date":"2016-12-07","close":135.9},{"date":"2016-12-08","close":138.04},{"date":"2016-12-09","close":138.31},{"date":"2016-12-12","close":136.85},{"date":"2016-12-13","close":136.86},{"date":"2016-12-14","close":135.15},{"date":"2016-12-15","close":136.16},{"date":"2016-12-16","close":135.91},{"date":"2016-12-19","close":136.8},{"date":"2016-12-20","close":137.96},{"date":"2016-12-21","close":137.06},{"date":"2016-12-22","close":135.32},{"date":"2016-12-23","close":136.04},{"date":"2016-12-27","close":136.65},{"date":"2016-12-28","close":135.25},{"date":"2016-12-29","close":135.37},{"date":"2016-12-30","close":134.85},{"date":"2017-01-03","close":135.52},{"date":"2017-01-04","close":137.78},{"date":"2017-01-05","close":136.19},{"date":"2017-01-06","close":135.69},{"date":"2017-01-09","close":134.8},{"date":"2017-01-10","close":136.09},{"date":"2017-01-11","close":136.33},{"date":"2017-01-12","close":135.28},{"date":"2017-01-13","close":136.26},{"date":"2017-01-17","close":134.41},{"date":"2017-01-18","close":134.85},{"date":"2017-01-19","close":133.75},{"date":"2017-01-20","close":134.44},{"date":"2017-01-23","close":133.88},{"date":"2017-01-24","close":135.93},{"date":"2017-01-25","close":137.21},{"date":"2017-01-26","close":136.66},{"date":"2017-01-27","close":136.19},{"date":"2017-01-30","close":134.29},{"date":"2017-01-31","close":135.23},{"date":"2017-02-01","close":135.15},{"date":"2017-02-02","close":134.81},{"date":"2017-02-03","close":136.87},{"date":"2017-02-06","close":135.84},{"date":"2017-02-07","close":135.24},{"date":"2017-02-08","close":135.0},{"date":"2017-02-09","close":136.9},{"date":"2017-02-10","close":137.94},{"date":"2017-02-13","close":138.3},{"date":"2017-02-14","close":138.76},{"date":"2017-02-15","close":139.59},{"date":"2017-02-16","close":139.2},{"date":"2017-02-17","close":139.11},{"date":"2017-02-21","close":140.2},{"date":"2017-02-22","close":139.58},{"date":"2017-02-23","close":138.75},{"date":"2017-02-24","close":138.65},{"date":"2017-02-27","close":140.0},{"date":"2017-02-28","close":137.84},{"date":"2017-03-01","close":140.36},{"date":"2017-03-02","close":138.75},{"date":"2017-03-03","close":138.65},{"date":"2017-03-06","close":137.7},{"date":"2017-03-07","close":136.8},{"date":"2017-03-08","close":135.9},{"date":"2017-03-09","close":135.36},{"date":"2017-03-10","close":135.96},{"date":"2017-03-13","close":136.28},{"date":"2017-03-14","close":135.63},{"date":"2017-03-15","close":137.73},{"date":"2017-03-16","close":137.91},{"date":"2017-03-17","close":138.46},{"date":"2017-03-20","close":137.7512},{"date":"2017-03-21","close":133.97},{"date":"2017-03-22","close":134.0},{"date":"2017-03-23","close":134.78},{"date":"2017-03-24","close":134.49},{"date":"2017-03-27","close":134.74},{"date":"2017-03-28","close":135.79},{"date":"2017-03-29","close":136.23},{"date":"2017-03-30","close":137.26},{"date":"2017-03-31","close":137.48},{"date":"2017-04-03","close":136.03},{"date":"2017-04-04","close":135.87},{"date":"2017-04-05","close":134.33},{"date":"2017-04-06","close":135.58},{"date":"2017-04-07","close":135.52},{"date":"2017-04-10","close":135.82},{"date":"2017-04-11","close":136.9},{"date":"2017-04-12","close":135.04},{"date":"2017-04-13","close":133.72},{"date":"2017-04-17","close":135.29},{"date":"2017-04-18","close":135.32},{"date":"2017-04-19","close":135.79},{"date":"2017-04-20","close":137.52},{"date":"2017-04-21","close":137.21},{"date":"2017-04-24","close":138.92},{"date":"2017-04-25","close":140.27},{"date":"2017-04-26","close":140.99},{"date":"2017-04-27","close":140.95},{"date":"2017-04-28","close":139.06},{"date":"2017-05-01","close":139.86},{"date":"2017-05-02","close":139.15},{"date":"2017-05-03","close":138.29},{"date":"2017-05-04","close":138.1},{"date":"2017-05-05","close":138.99},{"date":"2017-05-08","close":138.41},{"date":"2017-05-09","close":138.35},{"date":"2017-05-10","close":139.21},{"date":"2017-05-11","close":138.24},{"date":"2017-05-12","close":137.51},{"date":"2017-05-15","close":138.58},{"date":"2017-05-16","close":138.63},{"date":"2017-05-17","close":134.89},{"date":"2017-05-18","close":135.38},{"date":"2017-05-19","close":136.03},{"date":"2017-05-22","close":136.95},{"date":"2017-05-23","close":137.4},{"date":"2017-05-24","close":137.49},{"date":"2017-05-25","close":137.58},{"date":"2017-05-26","close":137.54},{"date":"2017-05-30","close":136.46},{"date":"2017-05-31","close":136.32},{"date":"2017-06-01","close":138.95},{"date":"2017-06-02","close":139.85},{"date":"2017-06-05","close":138.98},{"date":"2017-06-06","close":138.85},{"date":"2017-06-07","close":138.98},{"date":"2017-06-08","close":140.88},{"date":"2017-06-09","close":141.61},{"date":"2017-06-12","close":141.38},{"date":"2017-06-13","close":142.1},{"date":"2017-06-14","close":141.26},{"date":"2017-06-15","close":140.54},{"date":"2017-06-16","close":140.19},{"date":"2017-06-19","close":141.23},{"date":"2017-06-20","close":139.8},{"date":"2017-06-21","close":139.45},{"date":"2017-06-22","close":139.98},{"date":"2017-06-23","close":140.91},{"date":"2017-06-26","close":141.08},{"date":"2017-06-27","close":139.84},{"date":"2017-06-28","close":141.98},{"date":"2017-06-29","close":141.14},{"date":"2017-06-30","close":140.92},{"date":"2017-07-03","close":142.1},{"date":"2017-07-05","close":141.59},{"date":"2017-07-06","close":139.14},{"date":"2017-07-07","close":140.49},{"date":"2017-07-10","close":139.88},{"date":"2017-07-11","close":140.29},{"date":"2017-07-12","close":141.37},{"date":"2017-07-13","close":141.49},{"date":"2017-07-14","close":141.73},{"date":"2017-07-17","close":142.06},{"date":"2017-07-18","close":141.69},{"date":"2017-07-19","close":143.1},{"date":"2017-07-20","close":143.2},{"date":"2017-07-21","close":142.55},{"date":"2017-07-24","close":142.75},{"date":"2017-07-25","close":144.05},{"date":"2017-07-26","close":143.25},{"date":"2017-07-27","close":142.34},{"date":"2017-07-28","close":141.96},{"date":"2017-07-31","close":141.51},{"date":"2017-08-01","close":141.78},{"date":"2017-08-02","close":140.23},{"date":"2017-08-03","close":139.53},{"date":"2017-08-04","close":140.21},{"date":"2017-08-07","close":140.44},{"date":"2017-08-08","close":140.0},{"date":"2017-08-09","close":138.79},{"date":"2017-08-10","close":136.27},{"date":"2017-08-11","close":136.47},{"date":"2017-08-14","close":138.54},{"date":"2017-08-15","close":137.4},{"date":"2017-08-16","close":137.44},{"date":"2017-08-17","close":134.93},{"date":"2017-08-18","close":134.92},{"date":"2017-08-21","close":134.83},{"date":"2017-08-22","close":136.29},{"date":"2017-08-23","close":136.07},{"date":"2017-08-24","close":136.49},{"date":"2017-08-25","close":136.88},{"date":"2017-08-28","close":137.46},{"date":"2017-08-29","close":137.49},{"date":"2017-08-30","close":138.37},{"date":"2017-08-31","close":139.73},{"date":"2017-09-01","close":140.52},{"date":"2017-09-05","close":139.17},{"date":"2017-09-06","close":139.46},{"date":"2017-09-07","close":139.11},{"date":"2017-09-08","close":139.22},{"date":"2017-09-11","close":140.68},{"date":"2017-09-12","close":141.54},{"date":"2017-09-13","close":141.96},{"date":"2017-09-14","close":141.83},{"date":"2017-09-15","close":142.41},{"date":"2017-09-18","close":143.38},{"date":"2017-09-19","close":143.38},{"date":"2017-09-20","close":143.84},{"date":"2017-09-21","close":143.69},{"date":"2017-09-22","close":144.3},{"date":"2017-09-25","close":144.5},{"date":"2017-09-26","close":144.61},{"date":"2017-09-27","close":147.44},{"date":"2017-09-28","close":147.83},{"date":"2017-09-29","close":148.18},{"date":"2017-10-02","close":150.0},{"date":"2017-10-03","close":150.33},{"date":"2017-10-04","close":149.85},{"date":"2017-10-05","close":150.26},{"date":"2017-10-06","close":150.05},{"date":"2017-10-09","close":149.43},{"date":"2017-10-10","close":149.86},{"date":"2017-10-11","close":149.75},{"date":"2017-10-12","close":149.64},{"date":"2017-10-13","close":149.37},{"date":"2017-10-16","close":149.24},{"date":"2017-10-17","close":148.81},{"date":"2017-10-18","close":149.52},{"date":"2017-10-19","close":149.29},{"date":"2017-10-20","close":149.98},{"date":"2017-10-23","close":148.86},{"date":"2017-10-24","close":149.17},{"date":"2017-10-25","close":148.45},{"date":"2017-10-26","close":148.76},{"date":"2017-10-27","close":149.79},{"date":"2017-10-30","close":148.21},{"date":"2017-10-31","close":149.26},{"date":"2017-11-01","close":148.27},{"date":"2017-11-02","close":148.71},{"date":"2017-11-03","close":148.61},{"date":"2017-11-06","close":148.78},{"date":"2017-11-07","close":147.0},{"date":"2017-11-08","close":147.2},{"date":"2017-11-09","close":146.68},{"date":"2017-11-10","close":146.57},{"date":"2017-11-13","close":146.61},{"date":"2017-11-14","close":146.21},{"date":"2017-11-15","close":145.63},{"date":"2017-11-16","close":147.77},{"date":"2017-11-17","close":148.45},{"date":"2017-11-20","close":149.53},{"date":"2017-11-21","close":151.09},{"date":"2017-11-22","close":150.89},{"date":"2017-11-24","close":150.95},{"date":"2017-11-27","close":150.49},{"date":"2017-11-28","close":152.86},{"date":"2017-11-29","close":153.37},{"date":"2017-11-30","close":153.65},{"date":"2017-12-01","close":153.02},{"date":"2017-12-04","close":152.45},{"date":"2017-12-05","close":150.93},{"date":"2017-12-06","close":150.22},{"date":"2017-12-07","close":151.27},{"date":"2017-12-08","close":151.41},{"date":"2017-12-11","close":151.35},{"date":"2017-12-12","close":150.88},{"date":"2017-12-13","close":151.78},{"date":"2017-12-14","close":150.1},{"date":"2017-12-15","close":152.24},{"date":"2017-12-18","close":154.3},{"date":"2017-12-19","close":153.08},{"date":"2017-12-20","close":153.38},{"date":"2017-12-21","close":153.47},{"date":"2017-12-22","close":153.19},{"date":"2017-12-26","close":153.28},{"date":"2017-12-27","close":153.13},{"date":"2017-12-28","close":153.73},{"date":"2017-12-29","close":152.46},{"date":"2018-01-02","close":138.5549},{"date":"2018-01-03","close":138.6989},{"date":"2018-01-04","close":139.0681},{"date":"2018-01-05","close":139.3561},{"date":"2018-01-08","close":139.5722},{"date":"2018-01-09","close":139.3832},{"date":"2018-01-10","close":139.4012},{"date":"2018-01-11","close":141.796},{"date":"2018-01-12","close":142.3902},{"date":"2018-01-16","close":140.5715},{"date":"2018-01-17","close":141.904},{"date":"2018-01-18","close":140.9317},{"date":"2018-01-19","close":142.7863},{"date":"2018-01-22","close":143.5515},{"date":"2018-01-23","close":144.0107},{"date":"2018-01-24","close":143.1194},{"date":"2018-01-25","close":143.1734},{"date":"2018-01-26","close":143.6866},{"date":"2018-01-29","close":142.8763},{"date":"2018-01-30","close":141.5079},{"date":"2018-01-31","close":140.7696},{"date":"2018-02-01","close":141.2108},{"date":"2018-02-02","close":138.4919},{"date":"2018-02-05","close":133.1711},{"date":"2018-02-06","close":134.7647},{"date":"2018-02-07","close":134.8998},{"date":"2018-02-08","close":130.9385},{"date":"2018-02-09","close":132.1359},{"date":"2018-02-12","close":133.3872},{"date":"2018-02-13","close":133.6753},{"date":"2018-02-14","close":136.0791},{"date":"2018-02-15","close":137.5646},{"date":"2018-02-16","close":138.0507},{"date":"2018-02-20","close":136.9164},{"date":"2018-02-21","close":137.0604},{"date":"2018-02-22","close":136.8444},{"date":"2018-02-23","close":138.627},{"date":"2018-02-26","close":139.5362},{"date":"2018-02-27","close":137.5285},{"date":"2018-02-28","close":135.3589},{"date":"2018-03-01","close":134.9987},{"date":"2018-03-02","close":137.1594},{"date":"2018-03-05","close":138.3839},{"date":"2018-03-06","close":139.8783},{"date":"2018-03-07","close":141.1117},{"date":"2018-03-08","close":140.8236},{"date":"2018-03-09","close":143.0744},{"date":"2018-03-12","close":143.3264},{"date":"2018-03-13","close":142.6602},{"date":"2018-03-14","close":141.985},{"date":"2018-03-15","close":141.2738},{"date":"2018-03-16","close":142.066},{"date":"2018-03-19","close":140.6976},{"date":"2018-03-20","close":140.6616},{"date":"2018-03-21","close":141.4808},{"date":"2018-03-22","close":138.3785},{"date":"2018-03-23","close":135.4007},{"date":"2018-03-26","close":138.3604},{"date":"2018-03-27","close":135.6805},{"date":"2018-03-28","close":135.6353},{"date":"2018-03-29","close":137.0069},{"date":"2018-04-02","close":133.6681},{"date":"2018-04-03","close":135.5812},{"date":"2018-04-04","close":137.3047},{"date":"2018-04-05","close":138.4417},{"date":"2018-04-06","close":135.6805},{"date":"2018-04-09","close":135.8428},{"date":"2018-04-10","close":138.4056},{"date":"2018-04-11","close":138.7034},{"date":"2018-04-12","close":139.6508},{"date":"2018-04-13","close":138.9199},{"date":"2018-04-16","close":140.2013},{"date":"2018-04-17","close":141.7263},{"date":"2018-04-18","close":142.1053},{"date":"2018-04-19","close":141.1217},{"date":"2018-04-20","close":140.3637},{"date":"2018-04-23","close":140.1562},{"date":"2018-04-24","close":139.3531},{"date":"2018-04-25","close":139.1456},{"date":"2018-04-26","close":139.7862},{"date":"2018-04-27","close":139.5877},{"date":"2018-04-30","close":138.3514},{"date":"2018-05-01","close":139.0282},{"date":"2018-05-02","close":139.5516},{"date":"2018-05-03","close":138.7936},{"date":"2018-05-04","close":140.5262},{"date":"2018-05-07","close":141.7173},{"date":"2018-05-08","close":142.4212},{"date":"2018-05-09","close":143.1881},{"date":"2018-05-10","close":143.9552},{"date":"2018-05-11","close":144.2349},{"date":"2018-05-14","close":143.6844},{"date":"2018-05-15","close":143.7115},{"date":"2018-05-16","close":145.2094},{"date":"2018-05-17","close":145.8772},{"date":"2018-05-18","close":146.0667},{"date":"2018-05-21","close":147.0322},{"date":"2018-05-22","close":145.9675},{"date":"2018-05-23","close":146.1569},{"date":"2018-05-24","close":146.2111},{"date":"2018-05-25","close":145.9494},{"date":"2018-05-29","close":145.7509},{"date":"2018-05-30","close":148.061},{"date":"2018-05-31","close":146.8788},{"date":"2018-06-01","close":147.8444},{"date":"2018-06-04","close":148.6294},{"date":"2018-06-05","close":149.5499},{"date":"2018-06-06","close":150.6327},{"date":"2018-06-07","close":149.8116},{"date":"2018-06-08","close":150.2627},{"date":"2018-06-11","close":150.4883},{"date":"2018-06-12","close":151.1741},{"date":"2018-06-13","close":150.5785},{"date":"2018-06-14","close":151.3816},{"date":"2018-06-15","close":151.4268},{"date":"2018-06-18","close":152.1396},{"date":"2018-06-19","close":152.1487},{"date":"2018-06-20","close":153.3759},{"date":"2018-06-21","close":151.9412},{"date":"2018-06-22","close":151.4358},{"date":"2018-06-25","close":148.9633},{"date":"2018-06-26","close":149.8296},{"date":"2018-06-27","close":147.4293},{"date":"2018-06-28","close":147.8804},{"date":"2018-06-29","close":147.7812},{"date":"2018-07-02","close":148.8008},{"date":"2018-07-03","close":149.3941},{"date":"2018-07-05","close":151.0967},{"date":"2018-07-06","close":152.3736},{"date":"2018-07-09","close":153.3336},{"date":"2018-07-10","close":152.6362},{"date":"2018-07-11","close":151.3412},{"date":"2018-07-12","close":152.0748},{"date":"2018-07-13","close":151.6219},{"date":"2018-07-16","close":151.0333},{"date":"2018-07-17","close":151.7034},{"date":"2018-07-18","close":152.1291},{"date":"2018-07-19","close":153.2068},{"date":"2018-07-20","close":152.5819},{"date":"2018-07-23","close":152.7721},{"date":"2018-07-24","close":151.142},{"date":"2018-07-25","close":151.6944},{"date":"2018-07-26","close":152.5095},{"date":"2018-07-27","close":149.6658},{"date":"2018-07-30","close":148.7058},{"date":"2018-07-31","close":150.2182},{"date":"2018-08-01","close":150.1186},{"date":"2018-08-02","close":151.2144},{"date":"2018-08-03","close":150.6891},{"date":"2018-08-06","close":151.5314},{"date":"2018-08-07","close":151.8936},{"date":"2018-08-08","close":151.7578},{"date":"2018-08-09","close":152.1472},{"date":"2018-08-10","close":151.7216},{"date":"2018-08-13","close":150.8341},{"date":"2018-08-14","close":152.3283},{"date":"2018-08-15","close":150.4175},{"date":"2018-08-16","close":151.8122},{"date":"2018-08-17","close":152.4642},{"date":"2018-08-20","close":152.8899},{"date":"2018-08-21","close":154.6468},{"date":"2018-08-22","close":155.0271},{"date":"2018-08-23","close":154.5562},{"date":"2018-08-24","close":155.3985},{"date":"2018-08-27","close":155.6249},{"date":"2018-08-28","close":155.7698},{"date":"2018-08-29","close":156.2226},{"date":"2018-08-30","close":156.0958},{"date":"2018-08-31","close":156.6936},{"date":"2018-09-04","close":155.9962},{"date":"2018-09-05","close":155.5796},{"date":"2018-09-06","close":154.5291},{"date":"2018-09-07","close":154.4475},{"date":"2018-09-10","close":154.6377},{"date":"2018-09-11","close":154.8913},{"date":"2018-09-12","close":154.5199},{"date":"2018-09-13","close":154.5562},{"date":"2018-09-14","close":155.2083},{"date":"2018-09-17","close":153.56},{"date":"2018-09-18","close":154.203},{"date":"2018-09-19","close":153.6415},{"date":"2018-09-20","close":155.0633},{"date":"2018-09-21","close":154.3208},{"date":"2018-09-24","close":153.7502},{"date":"2018-09-25","close":153.9857},{"date":"2018-09-26","close":152.5782},{"date":"2018-09-27","close":152.5873},{"date":"2018-09-28","close":153.0504},{"date":"2018-10-01","close":151.0346},{"date":"2018-10-02","close":149.4001},{"date":"2018-10-03","close":150.7076},{"date":"2018-10-04","close":148.5919},{"date":"2018-10-05","close":147.248},{"date":"2018-10-08","close":146.9393},{"date":"2018-10-09","close":146.3672},{"date":"2018-10-10","close":142.163},{"date":"2018-10-11","close":139.4479},{"date":"2018-10-12","close":139.4751},{"date":"2018-10-15","close":139.9927},{"date":"2018-10-16","close":144.0517},{"date":"2018-10-17","close":143.4342},{"date":"2018-10-18","close":140.7464},{"date":"2018-10-19","close":139.2572},{"date":"2018-10-22","close":138.9576},{"date":"2018-10-23","close":137.7136},{"date":"2018-10-24","close":132.5286},{"date":"2018-10-25","close":135.398},{"date":"2018-10-26","close":133.9179},{"date":"2018-10-29","close":133.1824},{"date":"2018-10-30","close":135.961},{"date":"2018-10-31","close":136.2334},{"date":"2018-11-01","close":139.3753},{"date":"2018-11-02","close":139.8383},{"date":"2018-11-05","close":139.7294},{"date":"2018-11-06","close":140.4195},{"date":"2018-11-07","close":142.9348},{"date":"2018-11-08","close":142.5535},{"date":"2018-11-09","close":139.911},{"date":"2018-11-12","close":137.1415},{"date":"2018-11-13","close":136.7056},{"date":"2018-11-14","close":135.7068},{"date":"2018-11-15","close":137.6409},{"date":"2018-11-16","close":137.9678},{"date":"2018-11-19","close":135.171},{"date":"2018-11-20","close":132.565},{"date":"2018-11-21","close":134.4174},{"date":"2018-11-23","close":134.2903},{"date":"2018-11-26","close":136.0336},{"date":"2018-11-27","close":134.9077},{"date":"2018-11-28","close":138.2402},{"date":"2018-11-29","close":137.8679},{"date":"2018-11-30","close":138.5853},{"date":"2018-12-03","close":139.911},{"date":"2018-12-04","close":133.9543},{"date":"2018-12-06","close":133.6637},{"date":"2018-12-07","close":130.7761},{"date":"2018-12-10","close":130.3948},{"date":"2018-12-11","close":130.2585},{"date":"2018-12-12","close":131.5025},{"date":"2018-12-13","close":129.6411},{"date":"2018-12-14","close":127.6797},{"date":"2018-12-17","close":124.8362},{"date":"2018-12-18","close":124.6813},{"date":"2018-12-19","close":122.0847},{"date":"2018-12-20","close":120.0713},{"date":"2018-12-21","close":116.9554},{"date":"2018-12-24","close":114.6868},{"date":"2018-12-26","close":120.1988},{"date":"2018-12-27","close":120.6999},{"date":"2018-12-28","close":121.0461},{"date":"2018-12-31","close":121.9936},{"date":"2019-01-02","close":122.6861},{"date":"2019-01-03","close":120.4904},{"date":"2019-01-04","close":124.9911},{"date":"2019-01-07","close":127.1777},{"date":"2019-01-08","close":129.1274},{"date":"2019-01-09","close":130.1933},{"date":"2019-01-10","close":130.8676},{"date":"2019-01-11","close":130.904},{"date":"2019-01-14","close":129.6012},{"date":"2019-01-15","close":130.6944},{"date":"2019-01-16","close":131.6693},{"date":"2019-01-17","close":132.8629},{"date":"2019-01-18","close":134.2294},{"date":"2019-01-22","close":132.1066},{"date":"2019-01-23","close":131.7422},{"date":"2019-01-24","close":132.5348},{"date":"2019-01-25","close":134.2386},{"date":"2019-01-28","close":133.5188},{"date":"2019-01-29","close":133.1999},{"date":"2019-01-30","close":134.6577},{"date":"2019-01-31","close":135.8056},{"date":"2019-02-01","close":135.9149},{"date":"2019-02-04","close":137.5367},{"date":"2019-02-05","close":137.6824},{"date":"2019-02-06","close":137.5093},{"date":"2019-02-07","close":136.3796},{"date":"2019-02-08","close":136.5253},{"date":"2019-02-11","close":137.6643},{"date":"2019-02-12","close":139.3861},{"date":"2019-02-13","close":139.778},{"date":"2019-02-14","close":140.0968},{"date":"2019-02-15","close":142.329},{"date":"2019-02-19","close":142.7207},{"date":"2019-02-20","close":143.3949},{"date":"2019-02-21","close":142.8483},{"date":"2019-02-22","close":144.0873},{"date":"2019-02-25","close":144.1238},{"date":"2019-02-26","close":143.1307},{"date":"2019-02-27","close":143.3312},{"date":"2019-02-28","close":142.8392},{"date":"2019-03-01","close":144.1694},{"date":"2019-03-04","close":142.8665},{"date":"2019-03-05","close":142.2014},{"date":"2019-03-06","close":139.4135},{"date":"2019-03-07","close":138.1926},{"date":"2019-03-08","close":138.1562},{"date":"2019-03-11","close":140.5706},{"date":"2019-03-12","close":140.6435},{"date":"2019-03-13","close":141.1992},{"date":"2019-03-14","close":140.6253},{"date":"2019-03-15","close":140.9988},{"date":"2019-03-18","close":141.9007},{"date":"2019-03-19","close":141.181},{"date":"2019-03-20","close":140.0044},{"date":"2019-03-21","close":141.8406},{"date":"2019-03-22","close":136.6792},{"date":"2019-03-25","close":137.2821},{"date":"2019-03-26","close":138.7255},{"date":"2019-03-27","close":138.1865},{"date":"2019-03-28","close":139.4197},{"date":"2019-03-29","close":139.8491},{"date":"2019-04-01","close":141.3746},{"date":"2019-04-02","close":141.0092},{"date":"2019-04-03","close":141.74},{"date":"2019-04-04","close":142.4343},{"date":"2019-04-05","close":143.768},{"date":"2019-04-08","close":143.5305},{"date":"2019-04-09","close":141.7766},{"date":"2019-04-10","close":143.7041},{"date":"2019-04-11","close":143.5214},{"date":"2019-04-12","close":144.042},{"date":"2019-04-15","close":143.5762},{"date":"2019-04-16","close":143.9142},{"date":"2019-04-17","close":142.5988},{"date":"2019-04-18","close":142.1786},{"date":"2019-04-22","close":141.804},{"date":"2019-04-23","close":143.9416},{"date":"2019-04-24","close":144.3892},{"date":"2019-04-25","close":143.1926},{"date":"2019-04-26","close":144.5811},{"date":"2019-04-29","close":145.2753},{"date":"2019-04-30","close":144.5994},{"date":"2019-05-01","close":143.2291},{"date":"2019-05-02","close":143.8959},{"date":"2019-05-03","close":146.6456},{"date":"2019-05-06","close":146.81},{"date":"2019-05-07","close":143.9051},{"date":"2019-05-08","close":143.2017},{"date":"2019-05-09","close":142.681},{"date":"2019-05-10","close":143.0738},{"date":"2019-05-13","close":138.5154},{"date":"2019-05-14","close":140.2602},{"date":"2019-05-15","close":140.7169},{"date":"2019-05-16","close":141.5939},{"date":"2019-05-17","close":139.6207},{"date":"2019-05-20","close":138.6524},{"date":"2019-05-21","close":140.516},{"date":"2019-05-22","close":139.3375},{"date":"2019-05-23","close":136.4691},{"date":"2019-05-24","close":137.748},{"date":"2019-05-28","close":136.6518},{"date":"2019-05-29","close":135.5099},{"date":"2019-05-30","close":135.1354},{"date":"2019-05-31","close":133.2444},{"date":"2019-06-03","close":133.7103},{"date":"2019-06-04","close":137.1725},{"date":"2019-06-05","close":137.1999},{"date":"2019-06-06","close":136.8437},{"date":"2019-06-07","close":137.812},{"date":"2019-06-10","close":138.625},{"date":"2019-06-11","close":138.2139},{"date":"2019-06-12","close":138.3692},{"date":"2019-06-13","close":139.8308},{"date":"2019-06-14","close":138.6067},{"date":"2019-06-17","close":139.5629},{"date":"2019-06-18","close":141.1855},{"date":"2019-06-19","close":141.6896},{"date":"2019-06-20","close":142.3589},{"date":"2019-06-21","close":141.1305},{"date":"2019-06-24","close":139.4162},{"date":"2019-06-25","close":138.5636},{"date":"2019-06-26","close":138.2428},{"date":"2019-06-27","close":140.8372},{"date":"2019-06-28","close":142.5514},{"date":"2019-07-01","close":143.1015},{"date":"2019-07-02","close":142.2305},{"date":"2019-07-03","close":143.2481},{"date":"2019-07-05","close":143.6331},{"date":"2019-07-08","close":142.2672},{"date":"2019-07-09","close":142.4597},{"date":"2019-07-10","close":142.7072},{"date":"2019-07-11","close":142.0105},{"date":"2019-07-12","close":143.1106},{"date":"2019-07-15","close":142.3589},{"date":"2019-07-16","close":142.3131},{"date":"2019-07-17","close":141.2955},{"date":"2019-07-18","close":141.8272},{"date":"2019-07-19","close":141.0113},{"date":"2019-07-22","close":140.883},{"date":"2019-07-23","close":141.818},{"date":"2019-07-24","close":144.1649},{"date":"2019-07-25","close":142.423},{"date":"2019-07-26","close":144.1099},{"date":"2019-07-29","close":143.1473},{"date":"2019-07-30","close":144.6966},{"date":"2019-07-31","close":143.5232},{"date":"2019-08-01","close":141.4422},{"date":"2019-08-02","close":139.8745},{"date":"2019-08-05","close":135.676},{"date":"2019-08-06","close":136.9227},{"date":"2019-08-07","close":136.886},{"date":"2019-08-08","close":139.8379},{"date":"2019-08-09","close":138.0777},{"date":"2019-08-12","close":136.2902},{"date":"2019-08-13","close":137.7569},{"date":"2019-08-14","close":133.9067},{"date":"2019-08-15","close":133.375},{"date":"2019-08-16","close":136.2534},{"date":"2019-08-19","close":137.6286},{"date":"2019-08-20","close":136.7302},{"date":"2019-08-21","close":137.8578},{"date":"2019-08-22","close":137.5369},{"date":"2019-08-23","close":133.32},{"date":"2019-08-26","close":134.7867},{"date":"2019-08-27","close":132.7883},{"date":"2019-08-28","close":134.3375},{"date":"2019-08-29","close":136.6935},{"date":"2019-08-30","close":136.446},{"date":"2019-09-03","close":134.4475},{"date":"2019-09-04","close":135.5293},{"date":"2019-09-05","close":138.0503},{"date":"2019-09-06","close":137.4177},{"date":"2019-09-09","close":139.2603},{"date":"2019-09-10","close":141.0388},{"date":"2019-09-11","close":143.9265},{"date":"2019-09-12","close":143.9632},{"date":"2019-09-13","close":144.2107},{"date":"2019-09-16","close":144.7516},{"date":"2019-09-17","close":144.3757},{"date":"2019-09-18","close":143.4864},{"date":"2019-09-19","close":142.7898},{"date":"2019-09-20","close":142.4872},{"date":"2019-09-23","close":142.3772},{"date":"2019-09-24","close":140.2283},{"date":"2019-09-25","close":141.7646},{"date":"2019-09-26","close":140.1822},{"date":"2019-09-27","close":139.0599},{"date":"2019-09-30","close":139.2254},{"date":"2019-10-01","close":136.4933},{"date":"2019-10-02","close":135.4629},{"date":"2019-10-03","close":135.9137},{"date":"2019-10-04","close":137.2016},{"date":"2019-10-07","close":136.9624},{"date":"2019-10-08","close":134.7361},{"date":"2019-10-09","close":135.3524},{"date":"2019-10-10","close":135.8952},{"date":"2019-10-11","close":138.1951},{"date":"2019-10-14","close":137.6891},{"date":"2019-10-15","close":139.2715},{"date":"2019-10-16","close":139.4187},{"date":"2019-10-17","close":141.0653},{"date":"2019-10-18","close":140.3938},{"date":"2019-10-21","close":141.7094},{"date":"2019-10-22","close":141.8658},{"date":"2019-10-23","close":142.0405},{"date":"2019-10-24","close":141.8381},{"date":"2019-10-25","close":142.5925},{"date":"2019-10-28","close":143.8252},{"date":"2019-10-29","close":144.2944},{"date":"2019-10-30","close":143.816},{"date":"2019-10-31","close":143.0065},{"date":"2019-11-01","close":145.4444},{"date":"2019-11-04","close":146.2263},{"date":"2019-11-05","close":146.4103},{"date":"2019-11-06","close":145.5639},{"date":"2019-11-07","close":145.9503},{"date":"2019-11-08","close":146.3459},{"date":"2019-11-11","close":146.0699},{"date":"2019-11-12","close":146.1159},{"date":"2019-11-13","close":145.4903},{"date":"2019-11-14","close":145.4444},{"date":"2019-11-15","close":146.1987},{"date":"2019-11-18","close":145.8307},{"date":"2019-11-19","close":146.3734},{"date":"2019-11-20","close":145.8215},{"date":"2019-11-21","close":145.104},{"date":"2019-11-22","close":145.5548},{"date":"2019-11-25","close":148.6458},{"date":"2019-11-26","close":148.747},{"date":"2019-11-27","close":149.7958},{"date":"2019-11-29","close":148.8206},{"date":"2019-12-02","close":147.367},{"date":"2019-12-03","close":146.8979},{"date":"2019-12-04","close":147.9098},{"date":"2019-12-05","close":148.057},{"date":"2019-12-06","close":149.7865},{"date":"2019-12-09","close":149.5013},{"date":"2019-12-10","close":149.5933},{"date":"2019-12-11","close":149.5473},{"date":"2019-12-12","close":150.8353},{"date":"2019-12-13","close":150.2557},{"date":"2019-12-16","close":151.3148},{"date":"2019-12-17","close":152.0719},{"date":"2019-12-18","close":152.3673},{"date":"2019-12-19","close":153.0229},{"date":"2019-12-20","close":153.2445},{"date":"2019-12-23","close":153.5492},{"date":"2019-12-24","close":153.9001},{"date":"2019-12-26","close":153.9001},{"date":"2019-12-27","close":153.1429},{"date":"2019-12-30","close":152.7551},{"date":"2019-12-31","close":152.9675},{"date":"2020-01-02","close":153.0691},{"date":"2020-01-03","close":152.4689},{"date":"2020-01-06","close":152.672},{"date":"2020-01-07","close":152.1642},{"date":"2020-01-08","close":152.6352},{"date":"2020-01-09","close":152.8198},{"date":"2020-01-10","close":152.2473},{"date":"2020-01-13","close":153.2352},{"date":"2020-01-14","close":153.7985},{"date":"2020-01-15","close":154.5372},{"date":"2020-01-16","close":156.5315},{"date":"2020-01-17","close":156.1068},{"date":"2020-01-21","close":154.8142},{"date":"2020-01-22","close":154.7126},{"date":"2020-01-23","close":154.611},{"date":"2020-01-24","close":152.709},{"date":"2020-01-27","close":150.9731},{"date":"2020-01-28","close":152.2288},{"date":"2020-01-29","close":151.3609},{"date":"2020-01-30","close":151.3609},{"date":"2020-01-31","close":148.2216},{"date":"2020-02-03","close":149.8744},{"date":"2020-02-04","close":152.1365},{"date":"2020-02-05","close":154.4818},{"date":"2020-02-06","close":154.1309},{"date":"2020-02-07","close":152.2381},{"date":"2020-02-10","close":153.0968},{"date":"2020-02-11","close":154.1586},{"date":"2020-02-12","close":155.2204},{"date":"2020-02-13","close":155.6267},{"date":"2020-02-14","close":155.0265},{"date":"2020-02-18","close":154.6941},{"date":"2020-02-19","close":155.4882},{"date":"2020-02-20","close":155.8667},{"date":"2020-02-21","close":154.2879},{"date":"2020-02-24","close":149.6436},{"date":"2020-02-25","close":144.3252},{"date":"2020-02-26","close":142.6539},{"date":"2020-02-27","close":137.631},{"date":"2020-02-28","close":135.1104},{"date":"2020-03-02","close":139.45},{"date":"2020-03-03","close":136.6062},{"date":"2020-03-04","close":140.4934},{"date":"2020-03-05","close":136.0245},{"date":"2020-03-06","close":133.3283},{"date":"2020-03-09","close":120.3648},{"date":"2020-03-10","close":124.1228},{"date":"2020-03-11","close":116.2283},{"date":"2020-03-12","close":103.3849},{"date":"2020-03-13","close":110.3098},{"date":"2020-03-16","close":95.6751},{"date":"2020-03-17","close":100.0609},{"date":"2020-03-18","close":92.305},{"date":"2020-03-19","close":95.9059},{"date":"2020-03-20","close":93.6253},{"date":"2020-03-23","close":92.2403},{"date":"2020-03-24","close":100.6795},{"date":"2020-03-25","close":101.9309},{"date":"2020-03-26","close":108.2708},{"date":"2020-03-27","close":104.3315},{"date":"2020-03-30","close":106.6302},{"date":"2020-03-31","close":106.0926},{"date":"2020-04-01","close":98.8628},{"date":"2020-04-02","close":99.799},{"date":"2020-04-03","close":96.9719},{"date":"2020-04-06","close":104.3964},{"date":"2020-04-07","close":104.6652},{"date":"2020-04-08","close":109.4387},{"date":"2020-04-09","close":114.6757},{"date":"2020-04-13","close":111.5706},{"date":"2020-04-14","close":113.8322},{"date":"2020-04-15","close":109.1884},{"date":"2020-04-16","close":108.3635},{"date":"2020-04-17","close":113.137},{"date":"2020-04-20","close":111.8023},{"date":"2020-04-21","close":109.1328},{"date":"2020-04-22","close":110.4583},{"date":"2020-04-23","close":111.5427},{"date":"2020-04-24","close":113.4614},{"date":"2020-04-27","close":117.9569},{"date":"2020-04-28","close":119.6716},{"date":"2020-04-29","close":125.5574},{"date":"2020-04-30","close":120.7839},{"date":"2020-05-01","close":115.9918},{"date":"2020-05-04","close":116.4924},{"date":"2020-05-05","close":117.3915},{"date":"2020-05-06","close":116.5294},{"date":"2020-05-07","close":118.1237},{"date":"2020-05-08","close":122.6841},{"date":"2020-05-11","close":122.0723},{"date":"2020-05-12","close":117.6881},{"date":"2020-05-13","close":113.7488},{"date":"2020-05-14","close":114.1195},{"date":"2020-05-15","close":115.9362},{"date":"2020-05-18","close":122.9807},{"date":"2020-05-19","close":120.5522},{"date":"2020-05-20","close":124.2042},{"date":"2020-05-21","close":124.4266},{"date":"2020-05-22","close":125.0291},{"date":"2020-05-26","close":128.6347},{"date":"2020-05-27","close":132.6297},{"date":"2020-05-28","close":129.4875},{"date":"2020-05-29","close":128.746},{"date":"2020-06-01","close":129.9787},{"date":"2020-06-02","close":131.0539},{"date":"2020-06-03","close":134.2146},{"date":"2020-06-04","close":134.02},{"date":"2020-06-05","close":139.2013},{"date":"2020-06-08","close":141.8986},{"date":"2020-06-09","close":139.2755},{"date":"2020-06-10","close":135.4938},{"date":"2020-06-11","close":125.1589},{"date":"2020-06-12","close":128.162},{"date":"2020-06-15","close":131.1251},{"date":"2020-06-16","close":134.2779},{"date":"2020-06-17","close":131.8505},{"date":"2020-06-18","close":131.804},{"date":"2020-06-19","close":131.1251},{"date":"2020-06-22","close":132.4364},{"date":"2020-06-23","close":132.9945},{"date":"2020-06-24","close":128.6791},{"date":"2020-06-25","close":130.6229},{"date":"2020-06-26","close":127.1074},{"date":"2020-06-29","close":131.2646},{"date":"2020-06-30","close":133.1619},{"date":"2020-07-01","close":131.897},{"date":"2020-07-02","close":132.4364},{"date":"2020-07-06","close":133.3944},{"date":"2020-07-07","close":131.0321},{"date":"2020-07-08","close":132.0087},{"date":"2020-07-09","close":129.3395},{"date":"2020-07-10","close":131.4227},{"date":"2020-07-13","close":129.7579},{"date":"2020-07-14","close":131.9063},{"date":"2020-07-15","close":136.7425},{"date":"2020-07-16","close":135.9333},{"date":"2020-07-17","close":136.3332},{"date":"2020-07-20","close":135.7473},{"date":"2020-07-21","close":137.6725},{"date":"2020-07-22","close":137.7469},{"date":"2020-07-23","close":137.8864},{"date":"2020-07-24","close":135.8589},{"date":"2020-07-27","close":137.2726},{"date":"2020-07-28","close":135.9055},{"date":"2020-07-29","close":138.9002},{"date":"2020-07-30","close":138.3515},{"date":"2020-07-31","close":137.0494},{"date":"2020-08-03","close":139.2815},{"date":"2020-08-04","close":140.2394},{"date":"2020-08-05","close":143.0295},{"date":"2020-08-06","close":142.9737},{"date":"2020-08-07","close":145.243},{"date":"2020-08-10","close":146.7496},{"date":"2020-08-11","close":145.9033},{"date":"2020-08-12","close":146.4985},{"date":"2020-08-13","close":146.1916},{"date":"2020-08-14","close":146.0986},{"date":"2020-08-17","close":146.8519},{"date":"2020-08-18","close":145.4476},{"date":"2020-08-19","close":145.4568},{"date":"2020-08-20","close":144.8616},{"date":"2020-08-21","close":143.7921},{"date":"2020-08-24","close":145.2988},{"date":"2020-08-25","close":145.4568},{"date":"2020-08-26","close":144.5454},{"date":"2020-08-27","close":144.8988},{"date":"2020-08-28","close":146.1265},{"date":"2020-08-31","close":144.5547},{"date":"2020-09-01","close":146.2102},{"date":"2020-09-02","close":147.3727},{"date":"2020-09-03","close":143.0202},{"date":"2020-09-04","close":142.1088},{"date":"2020-09-08","close":139.3745},{"date":"2020-09-09","close":141.4856},{"date":"2020-09-10","close":139.6442},{"date":"2020-09-11","close":138.7141},{"date":"2020-09-14","close":142.3692},{"date":"2020-09-15","close":142.6389},{"date":"2020-09-16","close":143.9874},{"date":"2020-09-17","close":142.9365},{"date":"2020-09-18","close":142.5645},{"date":"2020-09-21","close":137.5702},{"date":"2020-09-22","close":138.6304},{"date":"2020-09-23","close":134.5003},{"date":"2020-09-24","close":134.5003},{"date":"2020-09-25","close":136.6849},{"date":"2020-09-28","close":140.0551},{"date":"2020-09-29","close":139.4202},{"date":"2020-09-30","close":139.8403},{"date":"2020-10-01","close":142.0716},{"date":"2020-10-02","close":142.6971},{"date":"2020-10-05","close":146.6368},{"date":"2020-10-06","close":146.2167},{"date":"2020-10-07","close":149.4095},{"date":"2020-10-08","close":151.1086},{"date":"2020-10-09","close":151.8928},{"date":"2020-10-12","close":152.9104},{"date":"2020-10-13","close":151.8928},{"date":"2020-10-14","close":150.3898},{"date":"2020-10-15","close":151.9395},{"date":"2020-10-16","close":151.5661},{"date":"2020-10-19","close":149.7549},{"date":"2020-10-20","close":150.0816},{"date":"2020-10-21","close":148.7934},{"date":"2020-10-22","close":151.3607},{"date":"2020-10-23","close":152.2383},{"date":"2020-10-26","close":148.9521},{"date":"2020-10-27","close":147.6731},{"date":"2020-10-28","close":143.1265},{"date":"2020-10-29","close":144.835},{"date":"2020-10-30","close":142.9211},{"date":"2020-11-02","close":145.4698},{"date":"2020-11-03","close":149.5962},{"date":"2020-11-04","close":149.7643},{"date":"2020-11-05","close":153.9561},{"date":"2020-11-06","close":152.7517},{"date":"2020-11-09","close":158.2878},{"date":"2020-11-10","close":161.2286},{"date":"2020-11-11","close":161.1632},{"date":"2020-11-12","close":158.6892},{"date":"2020-11-13","close":161.9754},{"date":"2020-11-16","close":165.8311},{"date":"2020-11-17","close":166.6059},{"date":"2020-11-18","close":164.2721},{"date":"2020-11-19","close":165.5324},{"date":"2020-11-20","close":165.7097},{"date":"2020-11-23","close":168.8092},{"date":"2020-11-24","close":171.9834},{"date":"2020-11-25","close":171.3952},{"date":"2020-11-27","close":172.1234},{"date":"2020-11-30","close":168.9959},{"date":"2020-12-01","close":170.5643},{"date":"2020-12-02","close":170.7417},{"date":"2020-12-03","close":171.7033},{"date":"2020-12-04","close":175.699},{"date":"2020-12-07","close":175.8671},{"date":"2020-12-08","close":178.1263},{"date":"2020-12-09","close":176.8287},{"date":"2020-12-10","close":178.5371},{"date":"2020-12-11","close":177.6595},{"date":"2020-12-14","close":177.8674},{"date":"2020-12-15","close":182.3157},{"date":"2020-12-16","close":181.6602},{"date":"2020-12-17","close":183.8235},{"date":"2020-12-18","close":182.9338},{"date":"2020-12-21","close":182.8402},{"date":"2020-12-22","close":184.9192},{"date":"2020-12-23","close":186.4925},{"date":"2020-12-24","close":186.3708},{"date":"2020-12-28","close":185.6778},{"date":"2020-12-29","close":182.0816},{"date":"2020-12-30","close":183.9359},{"date":"2020-12-31","close":183.6081},{"date":"2021-01-04","close":181.2107},{"date":"2021-01-05","close":184.0108},{"date":"2021-01-06","close":191.5402},{"date":"2021-01-07","close":194.949},{"date":"2021-01-08","close":194.5276},{"date":"2021-01-11","close":194.359},{"date":"2021-01-12","close":197.8428},{"date":"2021-01-13","close":196.4286},{"date":"2021-01-14","close":200.3525},{"date":"2021-01-15","close":197.3651},{"date":"2021-01-19","close":199.8937},{"date":"2021-01-20","close":200.7739},{"date":"2021-01-21","close":199.0321},{"date":"2021-01-22","close":201.3452},{"date":"2021-01-25","close":201.1485},{"date":"2021-01-26","close":199.7532},{"date":"2021-01-27","close":196.0915},{"date":"2021-01-28","close":195.4641},{"date":"2021-01-29","close":192.5048},{"date":"2021-02-01","close":197.234},{"date":"2021-02-02","close":200.0435},{"date":"2021-02-03","close":200.6429},{"date":"2021-02-04","close":204.7353},{"date":"2021-02-05","close":207.5729},{"date":"2021-02-08","close":212.8734},{"date":"2021-02-09","close":213.8754},{"date":"2021-02-10","close":212.4707},{"date":"2021-02-11","close":212.2272},{"date":"2021-02-12","close":212.8266},{"date":"2021-02-16","close":211.4874},{"date":"2021-02-17","close":209.8298},{"date":"2021-02-18","close":206.5802},{"date":"2021-02-19","close":210.888},{"date":"2021-02-22","close":209.5208},{"date":"2021-02-23","close":207.6759},{"date":"2021-02-24","close":212.5831},{"date":"2021-02-25","close":204.726},{"date":"2021-02-26","close":204.445},{"date":"2021-03-01","close":211.7122},{"date":"2021-03-02","close":207.6384},{"date":"2021-03-03","close":205.3909},{"date":"2021-03-04","close":199.6502},{"date":"2021-03-05","close":203.8831},{"date":"2021-03-08","close":204.8477},{"date":"2021-03-09","close":209.1555},{"date":"2021-03-10","close":212.7891},{"date":"2021-03-11","close":217.4715},{"date":"2021-03-12","close":218.7546},{"date":"2021-03-15","close":219.5319},{"date":"2021-03-16","close":215.8608},{"date":"2021-03-17","close":217.5558},{"date":"2021-03-18","close":210.9349},{"date":"2021-03-19","close":212.5269},{"date":"2021-03-22","close":210.9255},{"date":"2021-03-23","close":203.2744},{"date":"2021-03-24","close":198.5732},{"date":"2021-03-25","close":203.2813},{"date":"2021-03-26","close":206.9874},{"date":"2021-03-29","close":201.1609},{"date":"2021-03-30","close":204.548},{"date":"2021-03-31","close":207.297},{"date":"2021-04-01","close":209.9242},{"date":"2021-04-05","close":211.0782},{"date":"2021-04-06","close":210.459},{"date":"2021-04-07","close":207.0625},{"date":"2021-04-08","close":208.817},{"date":"2021-04-09","close":208.8452},{"date":"2021-04-12","close":208.0289},{"date":"2021-04-13","close":207.4847},{"date":"2021-04-14","close":209.5301},{"date":"2021-04-15","close":210.4402},{"date":"2021-04-16","close":210.7779},{"date":"2021-04-19","close":208.0383},{"date":"2021-04-20","close":203.7786},{"date":"2021-04-21","close":208.7607},{"date":"2021-04-22","close":207.8975},{"date":"2021-04-23","close":211.8194},{"date":"2021-04-26","close":214.0243},{"date":"2021-04-27","close":214.3433},{"date":"2021-04-28","close":214.7092},{"date":"2021-04-29","close":213.9117},{"date":"2021-04-30","close":211.0032},{"date":"2021-05-03","close":212.0352},{"date":"2021-05-04","close":209.502},{"date":"2021-05-05","close":208.6669},{"date":"2021-05-06","close":208.8452},{"date":"2021-05-07","close":211.4722},{"date":"2021-05-10","close":206.0961},{"date":"2021-05-11","close":205.4393},{"date":"2021-05-12","close":198.7684},{"date":"2021-05-13","close":202.4276},{"date":"2021-05-14","close":207.3721},{"date":"2021-05-17","close":207.6536},{"date":"2021-05-18","close":206.0774},{"date":"2021-05-19","close":204.4917},{"date":"2021-05-20","close":205.8521},{"date":"2021-05-21","close":206.3869},{"date":"2021-05-24","close":207.7287},{"date":"2021-05-25","close":205.7208},{"date":"2021-05-26","close":209.5582},{"date":"2021-05-27","close":211.7162},{"date":"2021-05-28","close":211.5755},{"date":"2021-06-01","close":213.9774},{"date":"2021-06-02","close":214.2307},{"date":"2021-06-03","close":212.4387},{"date":"2021-06-04","close":213.3582},{"date":"2021-06-07","close":216.2198},{"date":"2021-06-08","close":218.5092},{"date":"2021-06-09","close":217.0549},{"date":"2021-06-10","close":215.4452},{"date":"2021-06-11","close":217.7192},{"date":"2021-06-14","close":217.0802},{"date":"2021-06-15","close":216.4601},{"date":"2021-06-16","close":215.9996},{"date":"2021-06-17","close":213.5753},{"date":"2021-06-18","close":208.7267},{"date":"2021-06-21","close":213.19},{"date":"2021-06-22","close":214.1579},{"date":"2021-06-23","close":214.8627},{"date":"2021-06-24","close":217.8977},{"date":"2021-06-25","close":218.2642},{"date":"2021-06-28","close":216.5353},{"date":"2021-06-29","close":215.5016},{"date":"2021-06-30","close":215.5298},{"date":"2021-07-01","close":217.4279},{"date":"2021-07-02","close":215.3606},{"date":"2021-07-06","close":212.2316},{"date":"2021-07-07","close":210.2583},{"date":"2021-07-08","close":208.3226},{"date":"2021-07-09","close":212.7202},{"date":"2021-07-12","close":212.8987},{"date":"2021-07-13","close":208.8864},{"date":"2021-07-14","close":205.6633},{"date":"2021-07-15","close":204.4982},{"date":"2021-07-16","close":201.9799},{"date":"2021-07-19","close":198.9542},{"date":"2021-07-20","close":205.1278},{"date":"2021-07-21","close":208.6609},{"date":"2021-07-22","close":205.3439},{"date":"2021-07-23","close":206.3023},{"date":"2021-07-26","close":206.9037},{"date":"2021-07-27","close":204.4888},{"date":"2021-07-28","close":207.4957},{"date":"2021-07-29","close":209.0931},{"date":"2021-07-30","close":207.7118},{"date":"2021-08-02","close":206.6782},{"date":"2021-08-03","close":207.5333},{"date":"2021-08-04","close":204.9492},{"date":"2021-08-05","close":208.6327},{"date":"2021-08-06","close":209.9106},{"date":"2021-08-09","close":208.7549},{"date":"2021-08-10","close":209.1683},{"date":"2021-08-11","close":210.1925},{"date":"2021-08-12","close":209.6945},{"date":"2021-08-13","close":207.787},{"date":"2021-08-16","close":205.8513},{"date":"2021-08-17","close":203.3424},{"date":"2021-08-18","close":201.5665},{"date":"2021-08-19","close":199.1516},{"date":"2021-08-20","close":202.5155},{"date":"2021-08-23","close":206.3681},{"date":"2021-08-24","close":208.3978},{"date":"2021-08-25","close":209.1307},{"date":"2021-08-26","close":206.9131},{"date":"2021-08-27","close":212.7484},{"date":"2021-08-30","close":211.8745},{"date":"2021-08-31","close":212.288},{"date":"2021-09-01","close":213.7162},{"date":"2021-09-02","close":215.2009},{"date":"2021-09-03","close":214.2049},{"date":"2021-09-07","close":212.7296},{"date":"2021-09-08","close":210.4086},{"date":"2021-09-09","close":210.3053},{"date":"2021-09-10","close":208.2474},{"date":"2021-09-13","close":209.4314},{"date":"2021-09-14","close":206.7628},{"date":"2021-09-15","close":208.6327},{"date":"2021-09-16","close":208.783},{"date":"2021-09-17","close":209.0555},{"date":"2021-09-20","close":204.0848},{"date":"2021-09-21","close":204.3949},{"date":"2021-09-22","close":207.5709},{"date":"2021-09-23","close":211.245},{"date":"2021-09-24","close":210.2261},{"date":"2021-09-27","close":213.4212},{"date":"2021-09-28","close":208.5673},{"date":"2021-09-29","close":208.1243},{"date":"2021-09-30","close":206.1733},{"date":"2021-10-01","close":209.5004},{"date":"2021-10-04","close":207.5965},{"date":"2021-10-05","close":208.3128},{"date":"2021-10-06","close":207.2289},{"date":"2021-10-07","close":210.424},{"date":"2021-10-08","close":208.8406},{"date":"2021-10-11","close":207.6436},{"date":"2021-10-12","close":208.7841},{"date":"2021-10-13","close":209.7737},{"date":"2021-10-14","close":212.884},{"date":"2021-10-15","close":212.2148},{"date":"2021-10-18","close":212.0923},{"date":"2021-10-19","close":212.884},{"date":"2021-10-20","close":214.2977},{"date":"2021-10-21","close":214.8444},{"date":"2021-10-22","close":214.3354},{"date":"2021-10-25","close":216.3712},{"date":"2021-10-26","close":214.7407},{"date":"2021-10-27","close":210.7916},{"date":"2021-10-28","close":214.9952},{"date":"2021-10-29","close":214.9386},{"date":"2021-11-01","close":220.5089},{"date":"2021-11-02","close":220.9707},{"date":"2021-11-03","close":224.9198},{"date":"2021-11-04","close":224.835},{"date":"2021-11-05","close":227.9075},{"date":"2021-11-08","close":228.6144},{"date":"2021-11-09","close":227.2855},{"date":"2021-11-10","close":223.7039},{"date":"2021-11-11","close":225.5042},{"date":"2021-11-12","close":225.7304},{"date":"2021-11-15","close":224.835},{"date":"2021-11-16","close":225.2497},{"date":"2021-11-17","close":222.2996},{"date":"2021-11-18","close":221.3571},{"date":"2021-11-19","close":219.3401},{"date":"2021-11-22","close":218.4071},{"date":"2021-11-23","close":218.0301},{"date":"2021-11-24","close":218.2657},{"date":"2021-11-26","close":210.0376},{"date":"2021-11-29","close":209.9056},{"date":"2021-11-30","close":205.6267},{"date":"2021-12-01","close":200.9989},{"date":"2021-12-02","close":206.6069},{"date":"2021-12-03","close":202.3656},{"date":"2021-12-06","close":206.4278},{"date":"2021-12-07","close":211.2157},{"date":"2021-12-08","close":212.6578},{"date":"2021-12-09","close":207.8415},{"date":"2021-12-10","close":207.2667},{"date":"2021-12-13","close":204.2377},{"date":"2021-12-14","close":202.4793},{"date":"2021-12-15","close":205.6935},{"date":"2021-12-16","close":201.5339},{"date":"2021-12-17","close":203.3868},{"date":"2021-12-20","close":200.5318},{"date":"2021-12-21","close":206.2608},{"date":"2021-12-22","close":208.246},{"date":"2021-12-23","close":209.9099},{"date":"2021-12-27","close":211.8763},{"date":"2021-12-28","close":210.5811},{"date":"2021-12-29","close":210.808},{"date":"2021-12-30","close":210.7513},{"date":"2021-12-31","close":210.2975},{"date":"2022-01-03","close":213.0107},{"date":"2022-01-04","close":212.6893},{"date":"2022-01-05","close":205.4855},{"date":"2022-01-06","close":206.6578},{"date":"2022-01-07","close":204.2661},{"date":"2022-01-10","close":203.557},{"date":"2022-01-11","close":205.7219},{"date":"2022-01-12","close":204.1904},{"date":"2022-01-13","close":202.3185},{"date":"2022-01-14","close":202.6022},{"date":"2022-01-18","close":196.4762},{"date":"2022-01-19","close":193.2808},{"date":"2022-01-20","close":189.7829},{"date":"2022-01-21","close":186.2284},{"date":"2022-01-24","close":190.5203},{"date":"2022-01-25","close":187.9773},{"date":"2022-01-26","close":185.2641},{"date":"2022-01-27","close":181.0572},{"date":"2022-01-28","close":184.5834},{"date":"2022-01-31","close":190.2462},{"date":"2022-02-01","close":192.2504},{"date":"2022-02-02","close":190.3407},{"date":"2022-02-03","close":186.7388},{"date":"2022-02-04","close":187.5424},{"date":"2022-02-07","close":188.4689},{"date":"2022-02-08","close":191.6832},{"date":"2022-02-09","close":195.3228},{"date":"2022-02-10","close":192.326},{"date":"2022-02-11","close":190.3786},{"date":"2022-02-14","close":189.7168},{"date":"2022-02-15","close":194.8029},{"date":"2022-02-16","close":195.2094},{"date":"2022-02-17","close":190.2084},{"date":"2022-02-18","close":188.5729},{"date":"2022-02-22","close":185.9164},{"date":"2022-02-23","close":182.4374},{"date":"2022-02-24","close":187.221},{"date":"2022-02-25","close":191.4374},{"date":"2022-02-28","close":192.2126},{"date":"2022-03-01","close":188.5918},{"date":"2022-03-02","close":193.0823},{"date":"2022-03-03","close":190.7945},{"date":"2022-03-04","close":187.8071},{"date":"2022-03-07","close":183.137},{"date":"2022-03-08","close":184.1486},{"date":"2022-03-09","close":189.3387},{"date":"2022-03-10","close":188.9983},{"date":"2022-03-11","close":185.9826},{"date":"2022-03-14","close":182.1822},{"date":"2022-03-15","close":185.0845},{"date":"2022-03-16","close":190.908},{"date":"2022-03-17","close":193.9048},{"date":"2022-03-18","close":195.9467},{"date":"2022-03-21","close":194.2168},{"date":"2022-03-22","close":196.1642},{"date":"2022-03-23","close":192.7609},{"date":"2022-03-24","close":194.9774},{"date":"2022-03-25","close":195.2426},{"date":"2022-03-28","close":195.3089},{"date":"2022-03-29","close":200.5376},{"date":"2022-03-30","close":196.5119},{"date":"2022-03-31","close":194.4375},{"date":"2022-04-01","close":196.6161},{"date":"2022-04-04","close":196.9382},{"date":"2022-04-05","close":192.2778},{"date":"2022-04-06","close":189.5498},{"date":"2022-04-07","close":188.9341},{"date":"2022-04-08","close":187.428},{"date":"2022-04-11","close":186.1681},{"date":"2022-04-12","close":186.7554},{"date":"2022-04-13","close":190.3076},{"date":"2022-04-14","close":188.4604},{"date":"2022-04-18","close":187.1912},{"date":"2022-04-19","close":190.9233},{"date":"2022-04-20","close":191.6526},{"date":"2022-04-21","close":187.3617},{"date":"2022-04-22","close":182.5119},{"date":"2022-04-25","close":183.6201},{"date":"2022-04-26","close":177.8326},{"date":"2022-04-27","close":177.0937},{"date":"2022-04-28","close":180.3996},{"date":"2022-04-29","close":175.1898},{"date":"2022-05-02","close":177.0275},{"date":"2022-05-03","close":178.543},{"date":"2022-05-04","close":183.3076},{"date":"2022-05-05","close":175.8718},{"date":"2022-05-06","close":172.9448},{"date":"2022-05-09","close":165.6702},{"date":"2022-05-10","close":165.7175},{"date":"2022-05-11","close":161.5971},{"date":"2022-05-12","close":163.4915},{"date":"2022-05-13","close":168.6729},{"date":"2022-05-16","close":167.8677},{"date":"2022-05-17","close":173.0017},{"date":"2022-05-18","close":166.9395},{"date":"2022-05-19","close":167.2142},{"date":"2022-05-20","close":166.7879},{"date":"2022-05-23","close":168.8055},{"date":"2022-05-24","close":166.3048},{"date":"2022-05-25","close":169.298},{"date":"2022-05-26","close":173.0775},{"date":"2022-05-27","close":177.7379},{"date":"2022-05-31","close":175.5308},{"date":"2022-06-01","close":174.5362},{"date":"2022-06-02","close":178.7987},{"date":"2022-06-03","close":177.1885},{"date":"2022-06-06","close":177.9557},{"date":"2022-06-07","close":180.8258},{"date":"2022-06-08","close":178.0315},{"date":"2022-06-09","close":174.3409},{"date":"2022-06-10","close":169.6112},{"date":"2022-06-13","close":161.6431},{"date":"2022-06-14","close":160.8643},{"date":"2022-06-15","close":163.2196},{"date":"2022-06-16","close":155.6598},{"date":"2022-06-17","close":156.8754},{"date":"2022-06-21","close":159.6866},{"date":"2022-06-22","close":159.3827},{"date":"2022-06-23","close":161.2917},{"date":"2022-06-24","close":166.2872},{"date":"2022-06-27","close":166.9045},{"date":"2022-06-28","close":163.7704},{"date":"2022-06-29","close":162.1084},{"date":"2022-06-30","close":160.8453},{"date":"2022-07-01","close":162.7922},{"date":"2022-07-05","close":164.1408},{"date":"2022-07-06","close":162.9252},{"date":"2022-07-07","close":166.7811},{"date":"2022-07-08","close":166.7621},{"date":"2022-07-11","close":163.4095},{"date":"2022-07-12","close":162.8492},{"date":"2022-07-13","close":162.7067},{"date":"2022-07-14","close":161.0352},{"date":"2022-07-15","close":164.3878},{"date":"2022-07-18","close":163.9224},{"date":"2022-07-19","close":169.7062},{"date":"2022-07-20","close":172.3654},{"date":"2022-07-21","close":173.2487},{"date":"2022-07-22","close":170.485},{"date":"2022-07-25","close":171.3682},{"date":"2022-07-26","close":170.314},{"date":"2022-07-27","close":174.1889},{"date":"2022-07-28","close":176.5822},{"date":"2022-07-29","close":177.8359},{"date":"2022-08-01","close":177.7694},{"date":"2022-08-02","close":177.5984},{"date":"2022-08-03","close":180.2101},{"date":"2022-08-04","close":179.8303},{"date":"2022-08-05","close":181.2074},{"date":"2022-08-08","close":183.1258},{"date":"2022-08-09","close":180.628},{"date":"2022-08-10","close":185.785},{"date":"2022-08-11","close":186.4783},{"date":"2022-08-12","close":190.2867},{"date":"2022-08-15","close":190.961},{"date":"2022-08-16","close":190.8851},{"date":"2022-08-17","close":187.675},{"date":"2022-08-18","close":188.9192},{"date":"2022-08-19","close":184.8638},{"date":"2022-08-22","close":181.0554},{"date":"2022-08-23","close":181.3498},{"date":"2022-08-24","close":182.7364},{"date":"2022-08-25","close":185.5761},{"date":"2022-08-26","close":179.4789},{"date":"2022-08-29","close":177.8264},{"date":"2022-08-30","close":175.3381},{"date":"2022-08-31","close":174.2744},{"date":"2022-09-01","close":172.3749},{"date":"2022-09-02","close":171.0358},{"date":"2022-09-06","close":169.3453},{"date":"2022-09-07","close":173.0303},{"date":"2022-09-08","close":174.4738},{"date":"2022-09-09","close":177.9783},{"date":"2022-09-12","close":180.1342},{"date":"2022-09-13","close":173.0872},{"date":"2022-09-14","close":173.7616},{"date":"2022-09-15","close":172.4984},{"date":"2022-09-16","close":169.9911},{"date":"2022-09-19","close":171.4442},{"date":"2022-09-20","close":169.1079},{"date":"2022-09-21","close":166.5246},{"date":"2022-09-22","close":162.7732},{"date":"2022-09-23","close":158.8984},{"date":"2022-09-26","close":156.7227},{"date":"2022-09-27","close":157.2573},{"date":"2022-09-28","close":162.231},{"date":"2022-09-29","close":158.5938},{"date":"2022-09-30","close":157.4387},{"date":"2022-10-03","close":161.6105},{"date":"2022-10-04","close":168.0161},{"date":"2022-10-05","close":166.7751},{"date":"2022-10-06","close":165.8395},{"date":"2022-10-07","close":160.9613},{"date":"2022-10-10","close":160.064},{"date":"2022-10-11","close":160.1117},{"date":"2022-10-12","close":159.6725},{"date":"2022-10-13","close":163.6248},{"date":"2022-10-14","close":159.243},{"date":"2022-10-17","close":164.3217},{"date":"2022-10-18","close":166.2691},{"date":"2022-10-19","close":163.4434},{"date":"2022-10-20","close":161.3622},{"date":"2022-10-21","close":164.8658},{"date":"2022-10-24","close":165.5722},{"date":"2022-10-25","close":170.0876},{"date":"2022-10-26","close":170.9277},{"date":"2022-10-27","close":170.9659},{"date":"2022-10-28","close":174.8513},{"date":"2022-10-31","close":175.0136},{"date":"2022-11-01","close":175.2522},{"date":"2022-11-02","close":169.4385},{"date":"2022-11-03","close":168.3025},{"date":"2022-11-04","close":170.5745},{"date":"2022-11-07","close":171.3478},{"date":"2022-11-08","close":171.4146},{"date":"2022-11-09","close":166.7082},{"date":"2022-11-10","close":176.9706},{"date":"2022-11-11","close":178.4216},{"date":"2022-11-14","close":176.4264},{"date":"2022-11-15","close":179.0421},{"date":"2022-11-16","close":175.8918},{"date":"2022-11-17","close":174.2594},{"date":"2022-11-18","close":175.3859},{"date":"2022-11-21","close":174.4694},{"date":"2022-11-22","close":176.3309},{"date":"2022-11-23","close":176.7892},{"date":"2022-11-25","close":177.1615},{"date":"2022-11-28","close":173.5912},{"date":"2022-11-29","close":174.0972},{"date":"2022-11-30","close":178.8703},{"date":"2022-12-01","close":178.4789},{"date":"2022-12-02","close":179.5195},{"date":"2022-12-05","close":174.5744},{"date":"2022-12-06","close":171.9015},{"date":"2022-12-07","close":171.3955},{"date":"2022-12-08","close":172.6365},{"date":"2022-12-09","close":170.5173},{"date":"2022-12-12","close":172.522},{"date":"2022-12-13","close":173.951},{"date":"2022-12-14","close":172.8097},{"date":"2022-12-15","close":168.4844},{"date":"2022-12-16","close":167.2281},{"date":"2022-12-19","close":164.9647},{"date":"2022-12-20","close":165.8374},{"date":"2022-12-21","close":168.6954},{"date":"2022-12-22","close":166.4896},{"date":"2022-12-23","close":167.2472},{"date":"2022-12-27","close":166.1252},{"date":"2022-12-28","close":163.5453},{"date":"2022-12-29","close":167.6884},{"date":"2022-12-30","close":167.2185},{"date":"2023-01-03","close":166.2978},{"date":"2023-01-04","close":168.3693},{"date":"2023-01-05","close":166.5663},{"date":"2023-01-06","close":170.3066},{"date":"2023-01-09","close":170.5943},{"date":"2023-01-10","close":173.1166},{"date":"2023-01-11","close":175.2744},{"date":"2023-01-12","close":178.2187},{"date":"2023-01-13","close":179.3887},{"date":"2023-01-17","close":179.1681},{"date":"2023-01-18","close":176.2718},{"date":"2023-01-19","close":174.5839},{"date":"2023-01-20","close":177.461},{"date":"2023-01-23","close":179.6572},{"date":"2023-01-24","close":179.2736},{"date":"2023-01-25","close":179.7723},{"date":"2023-01-26","close":180.8369},{"date":"2023-01-27","close":181.8151},{"date":"2023-01-30","close":179.2832},{"date":"2023-01-31","close":183.6373},{"date":"2023-02-01","close":186.524},{"date":"2023-02-02","close":190.1971},{"date":"2023-02-03","close":188.9216},{"date":"2023-02-06","close":186.1883},{"date":"2023-02-07","close":187.5693},{"date":"2023-02-08","close":184.8265},{"date":"2023-02-09","close":182.1507},{"date":"2023-02-10","close":182.5152},{"date":"2023-02-13","close":184.7114},{"date":"2023-02-14","close":184.6251},{"date":"2023-02-15","close":186.4952},{"date":"2023-02-16","close":184.7114},{"date":"2023-02-17","close":185.2197},{"date":"2023-02-21","close":179.7531},{"date":"2023-02-22","close":180.2422},{"date":"2023-02-23","close":181.5274},{"date":"2023-02-24","close":179.8298},{"date":"2023-02-27","close":180.4628},{"date":"2023-02-28","close":180.4724},{"date":"2023-03-01","close":180.7026},{"date":"2023-03-02","close":181.1342},{"date":"2023-03-03","close":183.6564},{"date":"2023-03-06","close":180.9711},{"date":"2023-03-07","close":178.8708},{"date":"2023-03-08","close":178.9571},{"date":"2023-03-09","close":173.9797},{"date":"2023-03-10","close":168.9639},{"date":"2023-03-13","close":166.2115},{"date":"2023-03-14","close":169.29},{"date":"2023-03-15","close":166.4992},{"date":"2023-03-16","close":168.7721},{"date":"2023-03-17","close":164.2167},{"date":"2023-03-20","close":166.3458},{"date":"2023-03-21","close":169.4147},{"date":"2023-03-22","close":164.6099},{"date":"2023-03-23","close":163.8793},{"date":"2023-03-24","close":165.3616},{"date":"2023-03-27","close":167.2002},{"date":"2023-03-28","close":166.9595},{"date":"2023-03-29","close":168.8558},{"date":"2023-03-30","close":168.6248},{"date":"2023-03-31","close":171.7243},{"date":"2023-04-03","close":171.8013},{"date":"2023-04-04","close":168.7884},{"date":"2023-04-05","close":167.1328},{"date":"2023-04-06","close":167.3831},{"date":"2023-04-10","close":169.1735},{"date":"2023-04-11","close":170.5114},{"date":"2023-04-12","close":169.2601},{"date":"2023-04-13","close":171.5029},{"date":"2023-04-14","close":169.905},{"date":"2023-04-17","close":172.0901},{"date":"2023-04-18","close":171.3585},{"date":"2023-04-19","close":171.5799},{"date":"2023-04-20","close":170.6944},{"date":"2023-04-21","close":170.9157},{"date":"2023-04-24","close":170.8002},{"date":"2023-04-25","close":166.5841},{"date":"2023-04-26","close":164.9766},{"date":"2023-04-27","close":167.1809},{"date":"2023-04-28","close":168.644},{"date":"2023-05-01","close":168.7403},{"date":"2023-05-02","close":165.275},{"date":"2023-05-03","close":165.8815},{"date":"2023-05-04","close":164.0236},{"date":"2023-05-05","close":167.9221},{"date":"2023-05-08","close":167.5371},{"date":"2023-05-09","close":167.0365},{"date":"2023-05-10","close":167.8836},{"date":"2023-05-11","close":166.5938},{"date":"2023-05-12","close":166.2568},{"date":"2023-05-15","close":168.2879},{"date":"2023-05-16","close":165.8333},{"date":"2023-05-17","close":169.5296},{"date":"2023-05-18","close":170.5596},{"date":"2023-05-19","close":169.52},{"date":"2023-05-22","close":171.5895},{"date":"2023-05-23","close":170.781},{"date":"2023-05-24","close":168.9713},{"date":"2023-05-25","close":167.6526},{"date":"2023-05-26","close":169.5585},{"date":"2023-05-30","close":168.9328},{"date":"2023-05-31","close":167.2676},{"date":"2023-06-01","close":169.0772},{"date":"2023-06-02","close":175.2088},{"date":"2023-06-05","close":172.8602},{"date":"2023-06-06","close":177.4131},{"date":"2023-06-07","close":180.7327},{"date":"2023-06-08","close":180.057},{"date":"2023-06-09","close":178.5995},{"date":"2023-06-12","close":179.3427},{"date":"2023-06-13","close":181.3986},{"date":"2023-06-14","close":179.4489},{"date":"2023-06-15","close":180.9257},{"date":"2023-06-16","close":179.4778},{"date":"2023-06-20","close":178.696},{"date":"2023-06-21","close":178.2809},{"date":"2023-06-22","close":176.9585},{"date":"2023-06-23","close":174.2944},{"date":"2023-06-26","close":174.4682},{"date":"2023-06-27","close":176.9875},{"date":"2023-06-28","close":177.8562},{"date":"2023-06-29","close":179.9025},{"date":"2023-06-30","close":180.7616},{"date":"2023-07-03","close":181.1284},{"date":"2023-07-05","close":179.3234},{"date":"2023-07-06","close":176.4277},{"date":"2023-07-07","close":178.2906},{"date":"2023-07-10","close":181.3407},{"date":"2023-07-11","close":183.2037},{"date":"2023-07-12","close":185.2017},{"date":"2023-07-13","close":186.6979},{"date":"2023-07-14","close":184.8736},{"date":"2023-07-17","close":186.8523},{"date":"2023-07-18","close":189.1593},{"date":"2023-07-19","close":189.9604},{"date":"2023-07-20","close":188.3002},{"date":"2023-07-21","close":187.7017},{"date":"2023-07-24","close":188.165},{"date":"2023-07-25","close":188.1457},{"date":"2023-07-26","close":189.6322},{"date":"2023-07-27","close":187.1805},{"date":"2023-07-28","close":189.6032},{"date":"2023-07-31","close":191.804},{"date":"2023-08-01","close":190.9256},{"date":"2023-08-02","close":188.3291},{"date":"2023-08-03","close":187.7983},{"date":"2023-08-04","close":187.4218},{"date":"2023-08-07","close":187.5473},{"date":"2023-08-08","close":186.3697},{"date":"2023-08-09","close":184.9122},{"date":"2023-08-10","close":184.0917},{"date":"2023-08-11","close":184.3523},{"date":"2023-08-14","close":184.0338},{"date":"2023-08-15","close":181.6014},{"date":"2023-08-16","close":179.3813},{"date":"2023-08-17","close":177.2674},{"date":"2023-08-18","close":178.2327},{"date":"2023-08-21","close":177.972},{"date":"2023-08-22","close":177.4411},{"date":"2023-08-23","close":179.333},{"date":"2023-08-24","close":176.8524},{"date":"2023-08-25","close":177.6052},{"date":"2023-08-28","close":179.1882},{"date":"2023-08-29","close":181.6882},{"date":"2023-08-30","close":182.3736},{"date":"2023-08-31","close":182.055},{"date":"2023-09-01","close":184.2172},{"date":"2023-09-05","close":180.3369},{"date":"2023-09-06","close":179.6612},{"date":"2023-09-07","close":177.9238},{"date":"2023-09-08","close":177.528},{"date":"2023-09-11","close":177.9528},{"date":"2023-09-12","close":177.779},{"date":"2023-09-13","close":176.611},{"date":"2023-09-14","close":179.1014},{"date":"2023-09-15","close":177.2288},{"date":"2023-09-18","close":176.0512},{"date":"2023-09-19","close":175.3659},{"date":"2023-09-20","close":173.6091},{"date":"2023-09-21","close":170.9161},{"date":"2023-09-22","close":170.53},{"date":"2023-09-25","close":171.2925},{"date":"2023-09-26","close":169.0902},{"date":"2023-09-27","close":170.6709},{"date":"2023-09-28","close":172.2128},{"date":"2023-09-29","close":171.3983},{"date":"2023-10-02","close":168.8089},{"date":"2023-10-03","close":165.9675},{"date":"2023-10-04","close":166.0451},{"date":"2023-10-05","close":166.1711},{"date":"2023-10-06","close":167.7713},{"date":"2023-10-09","close":168.741},{"date":"2023-10-10","close":170.6515},{"date":"2023-10-11","close":170.3606},{"date":"2023-10-12","close":166.5106},{"date":"2023-10-13","close":165.1238},{"date":"2023-10-16","close":167.7907},{"date":"2023-10-17","close":169.6623},{"date":"2023-10-18","close":166.1711},{"date":"2023-10-19","close":163.5237},{"date":"2023-10-20","close":161.4095},{"date":"2023-10-23","close":160.0421},{"date":"2023-10-24","close":161.4386},{"date":"2023-10-25","close":158.7717},{"date":"2023-10-26","close":159.1791},{"date":"2023-10-27","close":157.3074},{"date":"2023-10-30","close":158.1802},{"date":"2023-10-31","close":159.5476},{"date":"2023-11-01","close":160.4591},{"date":"2023-11-02","close":164.7358},{"date":"2023-11-03","close":169.2162},{"date":"2023-11-06","close":167.1021},{"date":"2023-11-07","close":166.5106},{"date":"2023-11-08","close":164.7358},{"date":"2023-11-09","close":162.1854},{"date":"2023-11-10","close":163.9989},{"date":"2023-11-13","close":164.057},{"date":"2023-11-14","close":173.0662},{"date":"2023-11-15","close":173.3669},{"date":"2023-11-16","close":170.5642},{"date":"2023-11-17","close":172.9014},{"date":"2023-11-20","close":173.91},{"date":"2023-11-21","close":171.6698},{"date":"2023-11-22","close":172.7462},{"date":"2023-11-24","close":173.91},{"date":"2023-11-27","close":173.3281},{"date":"2023-11-28","close":172.6589},{"date":"2023-11-29","close":173.5706},{"date":"2023-11-30","close":174.23},{"date":"2023-12-01","close":179.3213},{"date":"2023-12-04","close":181.2415},{"date":"2023-12-05","close":178.817},{"date":"2023-12-06","close":178.497},{"date":"2023-12-07","close":179.7868},{"date":"2023-12-08","close":181.1542},{"date":"2023-12-11","close":181.5324},{"date":"2023-12-12","close":181.3481},{"date":"2023-12-13","close":187.4868},{"date":"2023-12-14","close":192.7042},{"date":"2023-12-15","close":191.0847},{"date":"2023-12-18","close":191.1526},{"date":"2023-12-19","close":194.8571},{"date":"2023-12-20","close":191.0455},{"date":"2023-12-21","close":194.2965},{"date":"2023-12-22","close":196.1069},{"date":"2023-12-26","close":198.657},{"date":"2023-12-27","close":199.3578},{"date":"2023-12-28","close":198.5986},{"date":"2023-12-29","close":195.3574},{"date":"2024-01-02","close":194.1992},{"date":"2024-01-03","close":189.021},{"date":"2024-01-04","close":188.6511},{"date":"2024-01-05","close":188.0964},{"date":"2024-01-08","close":191.4836},{"date":"2024-01-09","close":189.7705},{"date":"2024-01-10","close":189.8776},{"date":"2024-01-11","close":188.3884},{"date":"2024-01-12","close":188.0769},{"date":"2024-01-16","close":185.7506},{"date":"2024-01-17","close":184.4269},{"date":"2024-01-18","close":185.517},{"date":"2024-01-19","close":187.2982},{"date":"2024-01-22","close":191.2986},{"date":"2024-01-23","close":190.7438},{"date":"2024-01-24","close":189.1767},{"date":"2024-01-25","close":190.7438},{"date":"2024-01-26","close":190.7536},{"date":"2024-01-29","close":194.0921},{"date":"2024-01-30","close":192.4374},{"date":"2024-01-31","close":187.7362},{"date":"2024-02-01","close":190.2279},{"date":"2024-02-02","close":189.2254},{"date":"2024-02-05","close":186.8213},{"date":"2024-02-06","close":188.5051},{"date":"2024-02-07","close":188.0672},{"date":"2024-02-08","close":190.919},{"date":"2024-02-09","close":194.024},{"date":"2024-02-12","close":197.5474},{"date":"2024-02-13","close":189.4201},{"date":"2024-02-14","close":193.8195},{"date":"2024-02-15","close":198.9879},{"date":"2024-02-16","close":196.2821},{"date":"2024-02-20","close":193.5762},{"date":"2024-02-21","close":192.6613},{"date":"2024-02-22","close":194.1213},{"date":"2024-02-23","close":194.5593},{"date":"2024-02-26","close":195.7857},{"date":"2024-02-27","close":198.5597},{"date":"2024-02-28","close":196.9245},{"date":"2024-02-29","close":198.2969},{"date":"2024-03-01","close":200.3993},{"date":"2024-03-04","close":200.2143},{"date":"2024-03-05","close":198.2969},{"date":"2024-03-06","close":199.7763},{"date":"2024-03-07","close":201.4407},{"date":"2024-03-08","close":201.3142},{"date":"2024-03-11","close":199.7179},{"date":"2024-03-12","close":199.4454},{"date":"2024-03-13","close":200.2241},{"date":"2024-03-14","close":196.6422},{"date":"2024-03-15","close":197.0121},{"date":"2024-03-18","close":195.883},{"date":"2024-03-19","close":196.7103},{"date":"2024-03-20","close":200.6037},{"date":"2024-03-21","close":202.9085},{"date":"2024-03-22","close":200.108},{"date":"2024-03-25","close":200.5666},{"date":"2024-03-26","close":200.2056},{"date":"2024-03-27","close":204.5674},{"date":"2024-03-28","close":205.2114},{"date":"2024-04-01","close":203.2793},{"date":"2024-04-02","close":199.542},{"date":"2024-04-03","close":200.8496},{"date":"2024-04-04","close":198.8394},{"date":"2024-04-05","close":199.503},{"date":"2024-04-08","close":200.5959},{"date":"2024-04-09","close":201.3863},{"date":"2024-04-10","close":196.0681},{"date":"2024-04-11","close":197.3952},{"date":"2024-04-12","close":193.8823},{"date":"2024-04-15","close":191.0428},{"date":"2024-04-16","close":190.3402},{"date":"2024-04-17","close":188.33},{"date":"2024-04-18","close":188.1739},{"date":"2024-04-19","close":188.4666},{"date":"2024-04-22","close":190.5744},{"date":"2024-04-23","close":193.7653},{"date":"2024-04-24","close":192.8968},{"date":"2024-04-25","close":191.7258},{"date":"2024-04-26","close":193.5603},{"date":"2024-04-29","close":195.1216},{"date":"2024-04-30","close":191.1599},{"date":"2024-05-01","close":191.5599},{"date":"2024-05-02","close":195.0826},{"date":"2024-05-03","close":197.0147},{"date":"2024-05-06","close":199.5615},{"date":"2024-05-07","close":200.0104},{"date":"2024-05-08","close":198.8492},{"date":"2024-05-09","close":200.8788},{"date":"2024-05-10","close":199.3663},{"date":"2024-05-13","close":199.786},{"date":"2024-05-14","close":201.8547},{"date":"2024-05-15","close":204.3722},{"date":"2024-05-16","close":202.8987},{"date":"2024-05-17","close":203.0451},{"date":"2024-05-20","close":203.494},{"date":"2024-05-21","close":203.2988},{"date":"2024-05-22","close":201.5815},{"date":"2024-05-23","close":198.2734},{"date":"2024-05-24","close":200.469},{"date":"2024-05-28","close":200.1958},{"date":"2024-05-29","close":197.2391},{"date":"2024-05-30","close":199.1127},{"date":"2024-05-31","close":200.791},{"date":"2024-06-03","close":199.6591},{"date":"2024-06-04","close":197.083},{"date":"2024-06-05","close":200.0982},{"date":"2024-06-06","close":198.6638},{"date":"2024-06-07","close":196.3316},{"date":"2024-06-10","close":197.0049},{"date":"2024-06-11","close":196.3317},{"date":"2024-06-12","close":199.3456},{"date":"2024-06-13","close":197.6038},{"date":"2024-06-14","close":194.4627},{"date":"2024-06-17","close":196.0968},{"date":"2024-06-18","close":196.4393},{"date":"2024-06-20","close":195.6075},{"date":"2024-06-21","close":196.0479},{"date":"2024-06-24","close":196.8992},{"date":"2024-06-25","close":196.2534},{"date":"2024-06-26","close":195.7348},{"date":"2024-06-27","close":197.7212},{"date":"2024-06-28","close":198.5334},{"date":"2024-07-01","close":196.8699},{"date":"2024-07-02","close":197.545},{"date":"2024-07-03","close":197.4961},{"date":"2024-07-05","close":196.5567},{"date":"2024-07-08","close":197.9365},{"date":"2024-07-09","close":197.0754},{"date":"2024-07-10","close":199.0031},{"date":"2024-07-11","close":206.1561},{"date":"2024-07-12","close":208.5633},{"date":"2024-07-15","close":212.5263},{"date":"2024-07-16","close":219.7772},{"date":"2024-07-17","close":217.4776},{"date":"2024-07-18","close":213.27},{"date":"2024-07-19","close":212.1838},{"date":"2024-07-22","close":215.5597},{"date":"2024-07-23","close":217.8495},{"date":"2024-07-24","close":213.1721},{"date":"2024-07-25","close":215.8338},{"date":"2024-07-26","close":219.4053},{"date":"2024-07-29","close":216.9688},{"date":"2024-07-30","close":217.7908},{"date":"2024-07-31","close":219.0531},{"date":"2024-08-01","close":211.9294},{"date":"2024-08-02","close":204.4339},{"date":"2024-08-05","close":197.8582},{"date":"2024-08-06","close":200.011},{"date":"2024-08-07","close":197.6429},{"date":"2024-08-08","close":202.4475},{"date":"2024-08-09","close":202.0267},{"date":"2024-08-12","close":200.2067},{"date":"2024-08-13","close":203.5043},{"date":"2024-08-14","close":202.242},{"date":"2024-08-15","close":207.4869},{"date":"2024-08-16","close":208.0349},{"date":"2024-08-19","close":210.579},{"date":"2024-08-20","close":208.1229},{"date":"2024-08-21","close":210.8335},{"date":"2024-08-22","close":208.9743},{"date":"2024-08-23","close":215.6478},{"date":"2024-08-26","close":215.7163},{"date":"2024-08-27","close":214.043},{"date":"2024-08-28","close":212.5948},{"date":"2024-08-29","close":214.1115},{"date":"2024-08-30","close":215.3542},{"date":"2024-09-03","close":208.7688},{"date":"2024-09-04","close":208.4165},{"date":"2024-09-05","close":207.3793},{"date":"2024-09-06","close":203.4358},{"date":"2024-09-09","close":204.0033},{"date":"2024-09-10","close":203.837},{"date":"2024-09-11","close":204.4339},{"date":"2024-09-12","close":207.0661},{"date":"2024-09-13","close":212.1741},{"date":"2024-09-16","close":212.9373},{"date":"2024-09-17","close":214.6987},{"date":"2024-09-18","close":214.7378},{"date":"2024-09-19","close":219.1607},{"date":"2024-09-20","close":216.8123},{"date":"2024-09-23","close":216.0197},{"date":"2024-09-24","close":216.3817},{"date":"2024-09-25","close":213.7424},{"date":"2024-09-26","close":214.8814},{"date":"2024-09-27","close":216.3346},{"date":"2024-09-30","close":216.8844},{"date":"2024-10-01","close":213.9388},{"date":"2024-10-02","close":213.6443},{"date":"2024-10-03","close":212.2108},{"date":"2024-10-04","close":215.176},{"date":"2024-10-07","close":213.4872},{"date":"2024-10-08","close":213.6345},{"date":"2024-10-09","close":214.1057},{"date":"2024-10-10","close":212.9177},{"date":"2024-10-11","close":217.2477},{"date":"2024-10-14","close":218.8482},{"date":"2024-10-15","close":219.0249},{"date":"2024-10-16","close":222.6284},{"date":"2024-10-17","close":222.0196},{"date":"2024-10-18","close":221.5581},{"date":"2024-10-21","close":218.0725},{"date":"2024-10-22","close":217.2477},{"date":"2024-10-23","close":215.2643},{"date":"2024-10-24","close":215.7356},{"date":"2024-10-25","close":214.9207},{"date":"2024-10-28","close":218.426},{"date":"2024-10-29","close":217.719},{"date":"2024-10-30","close":217.4245},{"date":"2024-10-31","close":213.8112},{"date":"2024-11-01","close":215.0091},{"date":"2024-11-04","close":216.0989},{"date":"2024-11-05","close":220.1638},{"date":"2024-11-06","close":232.9183},{"date":"2024-11-07","close":232.0935},{"date":"2024-11-08","close":233.802},{"date":"2024-11-11","close":237.3171},{"date":"2024-11-12","close":233.154},{"date":"2024-11-13","close":230.8466},{"date":"2024-11-14","close":227.7341},{"date":"2024-11-15","close":224.3368},{"date":"2024-11-18","close":224.7786},{"date":"2024-11-19","close":226.4478},{"date":"2024-11-20","close":226.7423},{"date":"2024-11-21","close":230.1887},{"date":"2024-11-22","close":234.4402},{"date":"2024-11-25","close":238.0044},{"date":"2024-11-26","close":236.2566},{"date":"2024-11-27","close":236.5807},{"date":"2024-11-29","close":237.484},{"date":"2024-12-02","close":237.3661},{"date":"2024-12-03","close":235.6773},{"date":"2024-12-04","close":236.5217},{"date":"2024-12-05","close":233.7627},{"date":"2024-12-06","close":234.5973},{"date":"2024-12-09","close":233.4191},{"date":"2024-12-10","close":232.4077},{"date":"2024-12-11","close":233.4583},{"date":"2024-12-12","close":230.4244},{"date":"2024-12-13","close":228.8436},{"date":"2024-12-16","close":230.1887},{"date":"2024-12-17","close":227.5534},{"date":"2024-12-18","close":217.4792},{"date":"2024-12-19","close":216.5141},{"date":"2024-12-20","close":218.5427},{"date":"2024-12-23","close":218.0405},{"date":"2024-12-24","close":219.9903},{"date":"2024-12-26","close":222.2455},{"date":"2024-12-27","close":219.0056},{"date":"2024-12-30","close":217.3216},{"date":"2024-12-31","close":217.5973},{"date":"2025-01-02","close":217.7746},{"date":"2025-01-03","close":221.0145},{"date":"2025-01-06","close":221.1031},{"date":"2025-01-07","close":219.3305},{"date":"2025-01-08","close":218.3359},{"date":"2025-01-10","close":213.5302},{"date":"2025-01-13","close":213.9438},{"date":"2025-01-14","close":216.3762},{"date":"2025-01-15","close":220.6304},{"date":"2025-01-16","close":221.0736},{"date":"2025-01-17","close":222.0288},{"date":"2025-01-21","close":226.2929},{"date":"2025-01-22","close":224.8158},{"date":"2025-01-23","close":225.84},{"date":"2025-01-24","close":225.2097},{"date":"2025-01-27","close":223.053},{"date":"2025-01-28","close":223.2992},{"date":"2025-01-29","close":222.7871},{"date":"2025-01-30","close":225.0521},{"date":"2025-01-31","close":223.0333},{"date":"2025-02-03","close":220.4236},{"date":"2025-02-04","close":223.4765},{"date":"2025-02-05","close":225.9089},{"date":"2025-02-06","close":225.1703},{"date":"2025-02-07","close":222.5606},{"date":"2025-02-10","close":223.5651},{"date":"2025-02-11","close":222.2652},{"date":"2025-02-12","close":220.2168},{"date":"2025-02-13","close":222.6985},{"date":"2025-02-14","close":222.5311},{"date":"2025-02-18","close":223.7522},{"date":"2025-02-19","close":222.984},{"date":"2025-02-20","close":220.8471},{"date":"2025-02-21","close":214.4854},{"date":"2025-02-24","close":212.9393},{"date":"2025-02-25","close":212.1318},{"date":"2025-02-26","close":212.3977},{"date":"2025-02-27","close":209.1577},{"date":"2025-02-28","close":211.3833},{"date":"2025-03-03","close":205.6027},{"date":"2025-03-04","close":203.2786},{"date":"2025-03-05","close":205.2974},{"date":"2025-03-06","close":202.1559},{"date":"2025-03-07","close":202.8157},{"date":"2025-03-10","close":197.7146},{"date":"2025-03-11","close":197.6949},{"date":"2025-03-12","close":198.0396},{"date":"2025-03-13","close":195.0852},{"date":"2025-03-14","close":199.8023},{"date":"2025-03-17","close":202.3233},{"date":"2025-03-18","close":200.5665},{"date":"2025-03-19","close":203.6854},{"date":"2025-03-20","close":202.3924},{"date":"2025-03-21","close":201.1389},{"date":"2025-03-24","close":206.143},{"date":"2025-03-25","close":204.9981},{"date":"2025-03-26","close":202.9155},{"date":"2025-03-27","close":201.9483},{"date":"2025-03-28","close":197.8424},{"date":"2025-03-31","close":196.8949},{"date":"2025-04-01","close":196.9146},{"date":"2025-04-02","close":200.0237},{"date":"2025-04-03","close":187.1829},{"date":"2025-04-04","close":178.8329},{"date":"2025-04-07","close":177.2143},{"date":"2025-04-08","close":172.5458},{"date":"2025-04-09","close":187.2125},{"date":"2025-04-10","close":179.3462},{"date":"2025-04-11","close":181.9617},{"date":"2025-04-14","close":184.1035},{"date":"2025-04-15","close":184.3305},{"date":"2025-04-16","close":182.5638},{"date":"2025-04-17","close":184.0541},{"date":"2025-04-21","close":180.3628},{"date":"2025-04-22","close":185.0313},{"date":"2025-04-23","close":187.7751},{"date":"2025-04-24","close":191.5355},{"date":"2025-04-25","close":191.5947},{"date":"2025-04-28","close":192.4041},{"date":"2025-04-29","close":193.5391},{"date":"2025-04-30","close":192.3251},{"date":"2025-05-01","close":193.5194},{"date":"2025-05-02","close":197.872},{"date":"2025-05-05","close":196.352},{"date":"2025-05-06","close":194.2103},{"date":"2025-05-07","close":194.8518},{"date":"2025-05-08","close":198.5629},{"date":"2025-05-09","close":198.1977},{"date":"2025-05-12","close":205.1659},{"date":"2025-05-13","close":205.916},{"date":"2025-05-14","close":204.0901},{"date":"2025-05-15","close":205.4225},{"date":"2025-05-16","close":207.1201},{"date":"2025-05-19","close":206.2516},{"date":"2025-05-20","close":206.3601},{"date":"2025-05-21","close":200.5665},{"date":"2025-05-22","close":200.5566},{"date":"2025-05-23","close":199.925},{"date":"2025-05-27","close":204.9981},{"date":"2025-05-28","close":202.8366},{"date":"2025-05-29","close":203.4386},{"date":"2025-05-30","close":202.4023},{"date":"2025-06-02","close":203.034},{"date":"2025-06-03","close":206.3108},{"date":"2025-06-04","close":205.7285},{"date":"2025-06-05","close":205.8173},{"date":"2025-06-06","close":209.1435},{"date":"2025-06-09","close":210.5845},{"date":"2025-06-10","close":211.7195},{"date":"2025-06-11","close":210.851},{"date":"2025-06-12","close":210.012},{"date":"2025-06-13","close":206.1726},{"date":"2025-06-16","close":208.6034},{"date":"2025-06-17","close":206.4062},{"date":"2025-06-18","close":207.4949},{"date":"2025-06-20","close":207.0594},{"date":"2025-06-23","close":209.5931},{"date":"2025-06-24","close":212.2653},{"date":"2025-06-25","close":209.791},{"date":"2025-06-26","close":213.1957},{"date":"2025-06-27","close":213.2649},{"date":"2025-06-30","close":213.5718},{"date":"2025-07-01","close":215.7689},{"date":"2025-07-02","close":218.7579},{"date":"2025-07-03","close":220.7868},{"date":"2025-07-07","close":217.4713},{"date":"2025-07-08","close":218.9756},{"date":"2025-07-09","close":221.351},{"date":"2025-07-10","close":222.4892},{"date":"2025-07-11","close":219.421},{"date":"2025-07-14","close":220.8957},{"date":"2025-07-15","close":216.5706},{"date":"2025-07-16","close":218.748},{"date":"2025-07-17","close":221.6182},{"date":"2025-07-18","close":220.0445},{"date":"2025-07-21","close":219.1538},{"date":"2025-07-22","close":220.9749},{"date":"2025-07-23","close":224.3498},{"date":"2025-07-24","close":221.252},{"date":"2025-07-25","close":222.0735},{"date":"2025-07-28","close":221.8161},{"date":"2025-07-29","close":220.4027},{"date":"2025-07-30","close":219.2843},{"date":"2025-07-31","close":217.1366},{"date":"2025-08-01","close":212.7125},{"date":"2025-08-04","close":217.4731},{"date":"2025-08-05","close":218.5816},{"date":"2025-08-06","close":218.2945},{"date":"2025-08-07","close":217.5819},{"date":"2025-08-08","close":218.057},{"date":"2025-08-11","close":218.0075},{"date":"2025-08-12","close":224.4804},{"date":"2025-08-13","close":228.8451},{"date":"2025-08-14","close":225.8957},{"date":"2025-08-15","close":224.7971},{"date":"2025-08-18","close":225.6185},{"date":"2025-08-19","close":223.8865},{"date":"2025-08-20","close":223.0947},{"date":"2025-08-21","close":223.649},{"date":"2025-08-22","close":232.418},{"date":"2025-08-25","close":229.9733},{"date":"2025-08-26","close":231.8736},{"date":"2025-08-27","close":233.5166},{"date":"2025-08-28","close":233.7937},{"date":"2025-08-29","close":232.7545},{"date":"2025-09-02","close":231.4975},{"date":"2025-09-03","close":231.2699},{"date":"2025-09-04","close":234.1599},{"date":"2025-09-05","close":235.3278},{"date":"2025-09-08","close":235.8028},{"date":"2025-09-09","close":234.4172},{"date":"2025-09-10","close":234.0015},{"date":"2025-09-11","close":238.3267},{"date":"2025-09-12","close":235.8919},{"date":"2025-09-15","close":236.8916},{"date":"2025-09-16","close":236.5024},{"date":"2025-09-17","close":237.1078},{"date":"2025-09-18","close":243.0134},{"date":"2025-09-19","close":241.1673},{"date":"2025-09-22","close":242.5668},{"date":"2025-09-23","close":242.0209},{"date":"2025-09-24","close":239.7976},{"date":"2025-09-25","close":237.5049},{"date":"2025-09-26","close":239.5396},{"date":"2025-09-29","close":239.8175},{"date":"2025-09-30","close":240.1549},{"date":"2025-10-01","close":240.681},{"date":"2025-10-02","close":242.1996},{"date":"2025-10-03","close":243.9961},{"date":"2025-10-06","close":244.9688},{"date":"2025-10-07","close":242.3385},{"date":"2025-10-08","close":244.8794},{"date":"2025-10-09","close":243.3013},{"date":"2025-10-10","close":236.016},{"date":"2025-10-13","close":242.5867},{"date":"2025-10-14","close":246.0506},{"date":"2025-10-15","close":248.4625},{"date":"2025-10-16","close":243.2318},{"date":"2025-10-17","close":241.5941},{"date":"2025-10-20","close":246.3087},{"date":"2025-10-21","close":245.1474},{"date":"2025-10-22","close":241.5246},{"date":"2025-10-23","close":244.5817},{"date":"2025-10-24","close":247.5692},{"date":"2025-10-27","close":248.4327},{"date":"2025-10-28","close":247.1027},{"date":"2025-10-29","close":244.9985},{"date":"2025-10-30","close":243.0234},{"date":"2025-10-31","close":244.3931},{"date":"2025-11-03","close":243.609},{"date":"2025-11-04","close":239.4006},{"date":"2025-11-05","close":242.8546},{"date":"2025-11-06","close":238.5569},{"date":"2025-11-07","close":239.8075},{"date":"2025-11-10","close":242.2095},{"date":"2025-11-11","close":242.4179},{"date":"2025-11-12","close":241.8224},{"date":"2025-11-13","close":235.0235},{"date":"2025-11-14","close":235.7084},{"date":"2025-11-17","close":231.0236},{"date":"2025-11-18","close":231.7283},{"date":"2025-11-19","close":231.6886},{"date":"2025-11-20","close":227.4008},{"date":"2025-11-21","close":233.8424},{"date":"2025-11-24","close":238.1103},{"date":"2025-11-25","close":243.3013},{"date":"2025-11-26","close":245.4551},{"date":"2025-11-28","close":246.8943},{"date":"2025-12-01","close":243.7876},{"date":"2025-12-02","close":243.341},{"date":"2025-12-03","close":247.7677},{"date":"2025-12-04","close":249.9414},{"date":"2025-12-05","close":248.8992},{"date":"2025-12-08","close":248.9985},{"date":"2025-12-09","close":249.5146},{"date":"2025-12-10","close":252.9091},{"date":"2025-12-11","close":255.8768},{"date":"2025-12-12","close":251.9562},{"date":"2025-12-15","close":250.0506},{"date":"2025-12-16","close":248.8719},{"date":"2025-12-17","close":246.2228},{"date":"2025-12-18","close":247.6868},{"date":"2025-12-19","close":249.7582},{"date":"2025-12-22","close":252.5367},{"date":"2025-12-23","close":251.0429},{"date":"2025-12-24","close":251.6703},{"date":"2025-12-26","close":250.3856},{"date":"2025-12-29","close":248.852},{"date":"2025-12-30","close":247.0096},{"date":"2025-12-31","close":245.1473},{"date":"2026-01-02","close":247.7565},{"date":"2026-01-05","close":251.6902},{"date":"2026-01-06","close":255.0264},{"date":"2026-01-07","close":254.4289},{"date":"2026-01-08","close":257.2074},{"date":"2026-01-09","close":259.1594},{"date":"2026-01-12","close":260.4241},{"date":"2026-01-13","close":260.2748},{"date":"2026-01-14","close":262.1072},{"date":"2026-01-15","close":264.4176},{"date":"2026-01-16","close":264.6666},{"date":"2026-01-20","close":261.4997},{"date":"2026-01-21","close":266.6883},{"date":"2026-01-22","close":268.68},{"date":"2026-01-23","close":263.7205},{"date":"2026-01-26","close":262.8939},{"date":"2026-01-27","close":263.6409},{"date":"2026-01-28","close":262.2167},{"date":"2026-01-29","close":262.2865},{"date":"2026-01-30","close":258.5818},{"date":"2026-02-02","close":261.1013},{"date":"2026-02-03","close":261.6989},{"date":"2026-02-04","close":259.4482},{"date":"2026-02-05","close":254.7775},{"date":"2026-02-06","close":263.9297},{"date":"2026-02-09","close":265.782},{"date":"2026-02-10","close":265.065},{"date":"2026-02-11","close":263.8599},{"date":"2026-02-12","close":258.4722},{"date":"2026-02-13","close":261.8781},{"date":"2026-02-17","close":261.9578},{"date":"2026-02-18","close":262.9039},{"date":"2026-02-19","close":263.5114},{"date":"2026-02-20","close":263.5213},{"date":"2026-02-23","close":259.4183},{"date":"2026-02-24","close":262.2466},{"date":"2026-02-25","close":263.4915},{"date":"2026-02-26","close":264.8957},{"date":"2026-02-27","close":260.3345},{"date":"2026-03-02","close":262.7246},{"date":"2026-03-03","close":258.1734},{"date":"2026-03-04","close":260.6831},{"date":"2026-03-05","close":255.7036},{"date":"2026-03-06","close":249.8578},{"date":"2026-03-09","close":252.5766},{"date":"2026-03-10","close":252.3176},{"date":"2026-03-11","close":251.8097},{"date":"2026-03-12","close":246.3921},{"date":"2026-03-13","close":245.5755},{"date":"2026-03-16","close":247.8959},{"date":"2026-03-17","close":249.4615},{"date":"2026-03-18","close":245.4409},{"date":"2026-03-19","close":247.0472},{"date":"2026-03-20","close":241.6499},{"date":"2026-03-23","close":246.8676},{"date":"2026-03-24","close":248.1944},{"date":"2026-03-25","close":251.2273},{"date":"2026-03-26","close":246.8576},{"date":"2026-03-27","close":242.5278},{"date":"2026-03-30","close":239.046},{"date":"2026-03-31","close":247.4163},{"date":"2026-04-01","close":248.9726},{"date":"2026-04-02","close":250.6985},{"date":"2026-04-06","close":251.766},{"date":"2026-04-07","close":252.3147},{"date":"2026-04-08","close":259.8569},{"date":"2026-04-09","close":261.3434},{"date":"2026-04-10","close":260.685},{"date":"2026-04-13","close":264.4461},{"date":"2026-04-14","close":268.0875},{"date":"2026-04-15","close":268.7559},{"date":"2026-04-16","close":269.3146},{"date":"2026-04-17","close":275.1309},{"date":"2026-04-20","close":276.6972},{"date":"2026-04-21","close":273.8639},{"date":"2026-04-22","close":275.8293},{"date":"2026-04-23","close":274.8715},{"date":"2026-04-24","close":275.9989},{"date":"2026-04-27","close":276.4877},{"date":"2026-04-28","close":273.2653},{"date":"2026-04-29","close":271.4396},{"date":"2026-04-30","close":277.3157},{"date":"2026-05-01","close":278.6227},{"date":"2026-05-04","close":277.226},{"date":"2026-05-05","close":281.8949},{"date":"2026-05-06","close":286.125},{"date":"2026-05-07","close":281.5956},{"date":"2026-05-08","close":283.5012},{"date":"2026-05-11","close":284.6584},{"date":"2026-05-12","close":281.9049},{"date":"2026-05-13","close":282.0047},{"date":"2026-05-14","close":283.7805},{"date":"2026-05-15","close":276.9466},{"date":"2026-05-18","close":275.3205},{"date":"2026-05-19","close":272.3574},{"date":"2026-05-20","close":279.2113},{"date":"2026-05-21","close":281.8251},{"date":"2026-05-22","close":284.4489},{"date":"2026-05-26","close":289.8262},{"date":"2026-05-27","close":289.6866},{"date":"2026-05-28","close":291.3427},{"date":"2026-05-29","close":289.7464},{"date":"2026-06-01","close":288.2998},{"date":"2026-06-02","close":290.9735},{"date":"2026-06-03","close":286.9929},{"date":"2026-06-04","close":291.3227},{"date":"2026-06-05","close":280.9871},{"date":"2026-06-08","close":283.4413},{"date":"2026-06-09","close":284.3491},{"date":"2026-06-10","close":281.3861},{"date":"2026-06-11","close":289.7265},{"date":"2026-06-12","close":292.2605},{"date":"2026-06-15","close":294.64},{"date":"2026-06-16","close":292.08},{"date":"2026-06-17","close":289.88},{"date":"2026-06-18","close":295.59},{"date":"2026-06-22","close":298.18},{"date":"2026-06-23","close":295.32},{"date":"2026-06-24","close":296.69},{"date":"2026-06-25","close":298.91},{"date":"2026-06-26","close":299.83},{"date":"2026-06-29","close":298.97},{"date":"2026-06-30","close":300.45},{"date":"2026-07-01","close":299.32},{"date":"2026-07-02","close":297.58},{"date":"2026-07-06","close":298.9},{"date":"2026-07-07","close":296.19},{"date":"2026-07-08","close":293.48},{"date":"2026-07-09","close":297.24},{"date":"2026-07-10","close":295.99},{"date":"2026-07-13","close":293.48},{"date":"2026-07-14","close":294.51},{"date":"2026-07-15","close":295.77},{"date":"2026-07-16","close":295.59},{"date":"2026-07-17","close":294.04},{"date":"2026-07-20","close":292.31},{"date":"2026-07-21","close":296.54},{"date":"2026-07-22","close":293.79},{"date":"2026-07-23","close":292.09},{"date":"2026-07-24","close":291.17},{"date":"2026-07-27","close":292.91},{"date":"2026-07-28","close":293.37},{"date":"2026-07-29","close":288.57},{"date":"2026-07-30","close":292.59},{"date":"2026-07-31","close":291.2},{"date":"2026-08-03","close":296.22},{"date":"2026-08-04","close":301.71},{"date":"2026-08-05","close":299.77},{"date":"2026-08-06","close":298.25},{"date":"2026-08-07","close":301.56},{"date":"2026-08-10","close":299.98},{"date":"2026-08-11","close":300.99},{"date":"2026-08-12","close":302.71},{"date":"2026-08-13","close":303.5},{"date":"2026-08-14","close":305.09},{"date":"2026-08-17","close":304.06},{"date":"2026-08-18","close":300.23},{"date":"2026-08-19","close":301.72},{"date":"2026-08-20","close":297.67},{"date":"2026-08-21","close":299.96},{"date":"2026-08-24","close":297.97},{"date":"2026-08-25","close":299.23},{"date":"2026-08-26","close":298.93},{"date":"2026-08-27","close":299.81},{"date":"2026-08-28","close":295.75},{"date":"2026-08-31","close":293.93},{"date":"2026-09-01","close":290.57},{"date":"2026-09-02","close":294.01},{"date":"2026-09-03","close":295.19},{"date":"2026-09-04","close":296.01},{"date":"2026-09-08","close":294.67},{"date":"2026-09-09","close":290.64},{"date":"2026-09-10","close":287.7},{"date":"2026-09-11","close":288.89},{"date":"2026-09-14","close":287.91},{"date":"2026-09-15","close":285.14},{"date":"2026-09-16","close":283.92},{"date":"2026-09-17","close":285.43},{"date":"2026-09-18","close":284.1},{"date":"2026-09-21","close":285.58},{"date":"2026-09-22","close":287.21},{"date":"2026-09-23","close":281.92},{"date":"2026-09-24","close":281.66},{"date":"2026-09-25","close":281.97},{"date":"2026-09-28","close":280.02},{"date":"2026-09-29","close":279.01},{"date":"2026-09-30","close":277.89},{"date":"2026-10-01","close":279.02},{"date":"2026-10-02","close":281.52},{"date":"2026-10-05","close":283.38},{"date":"2026-10-06","close":281.34},{"date":"2026-10-07","close":277.7},{"date":"2026-10-08","close":277.57},{"date":"2026-10-09","close":278.94},{"date":"2026-10-12","close":277.9},{"date":"2026-10-13","close":276.7},{"date":"2026-10-14","close":271.37},{"date":"2026-10-15","close":275.08},{"date":"2026-10-16","close":270.44},{"date":"2026-10-19","close":271.28},{"date":"2026-10-20","close":275.78},{"date":"2026-10-21","close":276.48},{"date":"2026-10-22","close":276.72}],"chart_data":[{"date":"2024-10-23","open":216.04,"high":216.8,"low":213.43,"close":215.26,"volume":23263488,"rsi_14":56.49,"sma_20":220.45,"sma_60":215.98,"sma_120":211.56},{"date":"2024-10-24","open":216.43,"high":217.03,"low":214.56,"close":215.74,"volume":18381921,"rsi_14":51.33,"sma_20":220.5,"sma_60":215.91,"sma_120":211.71},{"date":"2024-10-25","open":217.3,"high":217.94,"low":214.56,"close":214.92,"volume":23807849,"rsi_14":53.55,"sma_20":220.43,"sma_60":215.95,"sma_120":211.83},{"date":"2024-10-28","open":216.79,"high":218.93,"low":216.48,"close":218.43,"volume":19877718,"rsi_14":60.18,"sma_20":220.5,"sma_60":216.18,"sma_120":211.97},{"date":"2024-10-29","open":216.74,"high":217.88,"low":215.98,"close":217.72,"volume":20282204,"rsi_14":57.6,"sma_20":220.7,"sma_60":216.5,"sma_120":212.12},{"date":"2024-10-30","open":217.06,"high":220.41,"low":216.89,"close":217.42,"volume":19754849,"rsi_14":59.85,"sma_20":220.89,"sma_60":216.78,"sma_120":212.25},{"date":"2024-10-31","open":217.21,"high":217.75,"low":213.68,"close":213.81,"volume":24078432,"rsi_14":42.24,"sma_20":220.97,"sma_60":217.05,"sma_120":212.37},{"date":"2024-11-01","open":215.52,"high":216.96,"low":214.38,"close":215.01,"volume":21222177,"rsi_14":41.17,"sma_20":220.96,"sma_60":217.25,"sma_120":212.48},{"date":"2024-11-04","open":214.54,"high":217.72,"low":213.89,"close":216.1,"volume":20463671,"rsi_14":43.54,"sma_20":221.09,"sma_60":217.48,"sma_120":212.59},{"date":"2024-11-05","open":215.36,"high":220.22,"low":215.09,"close":220.16,"volume":26404596,"rsi_14":44.67,"sma_20":221.43,"sma_60":217.8,"sma_120":212.72},{"date":"2024-11-06","open":232.3,"high":233.27,"low":228.53,"close":232.92,"volume":75554567,"rsi_14":65.45,"sma_20":222.39,"sma_60":218.29,"sma_120":212.96},{"date":"2024-11-07","open":232.59,"high":234.17,"low":231.13,"close":232.09,"volume":34970273,"rsi_14":64.78,"sma_20":223.36,"sma_60":218.79,"sma_120":213.2},{"date":"2024-11-08","open":231.65,"high":234.14,"low":231.38,"close":233.8,"volume":26597830,"rsi_14":73.23,"sma_20":224.2,"sma_60":219.22,"sma_120":213.44},{"date":"2024-11-11","open":236.16,"high":237.99,"low":235.5,"close":237.32,"volume":29207686,"rsi_14":77.46,"sma_20":225.15,"sma_60":219.71,"sma_120":213.72},{"date":"2024-11-12","open":235.61,"high":237.41,"low":232.27,"close":233.15,"volume":35314348,"rsi_14":73.1,"sma_20":225.87,"sma_60":220.08,"sma_120":213.98},{"date":"2024-11-13","open":234.62,"high":235.53,"low":230.57,"close":230.85,"volume":25947674,"rsi_14":68.63,"sma_20":226.28,"sma_60":220.45,"sma_120":214.25},{"date":"2024-11-14","open":231.67,"high":232.14,"low":227.02,"close":227.73,"volume":29272066,"rsi_14":64.95,"sma_20":226.57,"sma_60":220.73,"sma_120":214.47},{"date":"2024-11-15","open":228.01,"high":228.08,"low":223.68,"close":224.34,"volume":37930047,"rsi_14":56.91,"sma_20":226.72,"sma_60":220.97,"sma_120":214.66},{"date":"2024-11-18","open":225.06,"high":226.42,"low":223.99,"close":224.78,"volume":29398814,"rsi_14":58.31,"sma_20":227.06,"sma_60":221.12,"sma_120":214.88},{"date":"2024-11-19","open":222.48,"high":226.63,"low":222.29,"close":226.45,"volume":26009367,"rsi_14":60.29,"sma_20":227.53,"sma_60":221.29,"sma_120":215.11},{"date":"2024-11-20","open":226.06,"high":226.74,"low":223.9,"close":226.74,"volume":24222668,"rsi_14":65.95,"sma_20":228.11,"sma_60":221.49,"sma_120":215.32},{"date":"2024-11-21","open":227.95,"high":231.3,"low":226.92,"close":230.19,"volume":28679385,"rsi_14":67.74,"sma_20":228.85,"sma_60":221.78,"sma_120":215.56},{"date":"2024-11-22","open":231.37,"high":234.9,"low":231.06,"close":234.44,"volume":22693129,"rsi_14":69.96,"sma_20":229.84,"sma_60":222.11,"sma_120":215.87},{"date":"2024-11-25","open":237.11,"high":240.54,"low":237.01,"close":238.0,"volume":33533998,"rsi_14":69.63,"sma_20":230.84,"sma_60":222.48,"sma_120":216.18},{"date":"2024-11-26","open":236.81,"high":237.23,"low":235.09,"close":236.26,"volume":22581359,"rsi_14":54.85,"sma_20":231.78,"sma_60":222.93,"sma_120":216.49},{"date":"2024-11-27","open":237.62,"high":239.27,"low":236.08,"close":236.58,"volume":19472811,"rsi_14":56.61,"sma_20":232.76,"sma_60":223.4,"sma_120":216.82},{"date":"2024-11-29","open":237.97,"high":239.06,"low":237.16,"close":237.48,"volume":16765338,"rsi_14":55.56,"sma_20":233.96,"sma_60":223.9,"sma_120":217.15},{"date":"2024-12-02","open":237.85,"high":238.26,"low":235.66,"close":237.37,"volume":25274751,"rsi_14":50.08,"sma_20":235.1,"sma_60":224.46,"sma_120":217.5},{"date":"2024-12-03","open":237.16,"high":237.75,"low":235.03,"close":235.68,"volume":21376746,"rsi_14":54.63,"sma_20":236.1,"sma_60":224.99,"sma_120":217.8},{"date":"2024-12-04","open":235.92,"high":237.29,"low":234.87,"close":236.52,"volume":19903043,"rsi_14":61.0,"sma_20":236.93,"sma_60":225.53,"sma_120":218.12},{"date":"2024-12-05","open":236.16,"high":236.49,"low":233.42,"close":233.76,"volume":20227006,"rsi_14":61.84,"sma_20":236.97,"sma_60":226.02,"sma_120":218.45},{"date":"2024-12-06","open":235.44,"high":235.54,"low":234.06,"close":234.6,"volume":20760908,"rsi_14":72.42,"sma_20":237.1,"sma_60":226.47,"sma_120":218.77},{"date":"2024-12-09","open":236.19,"high":237.0,"low":233.34,"close":233.42,"volume":16684336,"rsi_14":68.29,"sma_20":237.08,"sma_60":226.82,"sma_120":219.08},{"date":"2024-12-10","open":233.27,"high":234.48,"low":231.64,"close":232.41,"volume":19946465,"rsi_14":62.98,"sma_20":236.83,"sma_60":227.14,"sma_120":219.39},{"date":"2024-12-11","open":234.38,"high":234.95,"low":232.54,"close":233.46,"volume":23156933,"rsi_14":64.16,"sma_20":236.85,"sma_60":227.45,"sma_120":219.7},{"date":"2024-12-12","open":232.86,"high":233.34,"low":230.1,"close":230.42,"volume":21454510,"rsi_14":50.51,"sma_20":236.83,"sma_60":227.7,"sma_120":219.98},{"date":"2024-12-13","open":230.12,"high":230.6,"low":227.68,"close":228.84,"volume":23972916,"rsi_14":36.44,"sma_20":236.88,"sma_60":227.85,"sma_120":220.25},{"date":"2024-12-16","open":228.69,"high":231.36,"low":228.14,"close":230.19,"volume":32293518,"rsi_14":28.78,"sma_20":237.18,"sma_60":228.07,"sma_120":220.54},{"date":"2024-12-17","open":229.13,"high":229.89,"low":227.04,"close":227.55,"volume":33064333,"rsi_14":26.54,"sma_20":237.29,"sma_60":228.24,"sma_120":220.78},{"date":"2024-12-18","open":228.71,"high":229.53,"low":215.59,"close":217.48,"volume":52267523,"rsi_14":16.76,"sma_20":236.8,"sma_60":228.23,"sma_120":220.93},{"date":"2024-12-19","open":219.85,"high":221.01,"low":215.99,"close":216.51,"volume":51871702,"rsi_14":13.69,"sma_20":236.24,"sma_60":228.27,"sma_120":221.08},{"date":"2024-12-20","open":215.27,"high":221.24,"low":214.75,"close":218.54,"volume":53882241,"rsi_14":19.26,"sma_20":235.62,"sma_60":228.32,"sma_120":221.25},{"date":"2024-12-23","open":218.37,"high":219.02,"low":216.04,"close":218.04,"volume":29606797,"rsi_14":20.01,"sma_20":234.75,"sma_60":228.34,"sma_120":221.41},{"date":"2024-12-24","open":218.64,"high":220.23,"low":217.12,"close":219.99,"volume":13399595,"rsi_14":22.79,"sma_20":233.8,"sma_60":228.38,"sma_120":221.6},{"date":"2024-12-26","open":219.04,"high":222.7,"low":218.09,"close":222.25,"volume":20085707,"rsi_14":30.4,"sma_20":233.05,"sma_60":228.51,"sma_120":221.8},{"date":"2024-12-27","open":220.88,"high":222.01,"low":216.85,"close":219.01,"volume":26956047,"rsi_14":25.73,"sma_20":232.13,"sma_60":228.59,"sma_120":221.97},{"date":"2024-12-30","open":217.31,"high":218.43,"low":214.53,"close":217.32,"volume":25706127,"rsi_14":25.35,"sma_20":231.07,"sma_60":228.67,"sma_120":222.12},{"date":"2024-12-31","open":218.74,"high":219.88,"low":216.8,"close":217.6,"volume":26208298,"rsi_14":26.74,"sma_20":230.03,"sma_60":228.7,"sma_120":222.2},{"date":"2025-01-02","open":219.54,"high":220.96,"low":216.25,"close":217.77,"volume":29362959,"rsi_14":24.76,"sma_20":229.08,"sma_60":228.76,"sma_120":222.27},{"date":"2025-01-03","open":218.69,"high":221.4,"low":218.01,"close":221.01,"volume":24525330,"rsi_14":34.54,"sma_20":228.26,"sma_60":228.87,"sma_120":222.33},{"date":"2025-01-06","open":222.32,"high":223.71,"low":220.73,"close":221.1,"volume":23541877,"rsi_14":36.48,"sma_20":227.58,"sma_60":228.98,"sma_120":222.33},{"date":"2025-01-07","open":222.15,"high":223.07,"low":218.01,"close":219.33,"volume":28835228,"rsi_14":31.72,"sma_20":226.77,"sma_60":229.08,"sma_120":222.33},{"date":"2025-01-08","open":217.54,"high":218.93,"low":215.68,"close":218.34,"volume":26795947,"rsi_14":34.24,"sma_20":225.97,"sma_60":229.09,"sma_120":222.36},{"date":"2025-01-10","open":214.99,"high":215.38,"low":212.03,"close":213.53,"volume":37379430,"rsi_14":41.77,"sma_20":224.98,"sma_60":228.98,"sma_120":222.36},{"date":"2025-01-13","open":211.24,"high":214.2,"low":210.71,"close":213.94,"volume":28603831,"rsi_14":44.51,"sma_20":223.95,"sma_60":228.89,"sma_120":222.34},{"date":"2025-01-14","open":215.84,"high":216.87,"low":213.91,"close":216.38,"volume":25447518,"rsi_14":45.45,"sma_20":223.2,"sma_60":228.77,"sma_120":222.31},{"date":"2025-01-15","open":222.01,"high":222.14,"low":219.61,"close":220.63,"volume":30124684,"rsi_14":54.69,"sma_20":222.75,"sma_60":228.74,"sma_120":222.36},{"date":"2025-01-16","open":220.74,"high":221.8,"low":219.32,"close":221.07,"volume":21029804,"rsi_14":52.08,"sma_20":222.25,"sma_60":228.72,"sma_120":222.4},{"date":"2025-01-17","open":223.48,"high":223.52,"low":221.25,"close":222.03,"volume":26754914,"rsi_14":49.56,"sma_20":221.97,"sma_60":228.77,"sma_120":222.41},{"date":"2025-01-21","open":224.06,"high":226.39,"low":223.53,"close":226.29,"volume":26086309,"rsi_14":64.12,"sma_20":222.42,"sma_60":228.91,"sma_120":222.47},{"date":"2025-01-22","open":225.86,"high":226.35,"low":224.36,"close":224.82,"volume":21307329,"rsi_14":64.64,"sma_20":222.84,"sma_60":229.07,"sma_120":222.52},{"date":"2025-01-23","open":223.48,"high":225.86,"low":223.1,"close":225.84,"volume":20850721,"rsi_14":65.64,"sma_20":223.21,"sma_60":229.23,"sma_120":222.57},{"date":"2025-01-24","open":225.34,"high":226.73,"low":224.57,"close":225.21,"volume":19074526,"rsi_14":63.87,"sma_20":223.58,"sma_60":229.39,"sma_120":222.67},{"date":"2025-01-27","open":223.26,"high":226.13,"low":221.78,"close":223.05,"volume":27461720,"rsi_14":53.96,"sma_20":223.73,"sma_60":229.46,"sma_120":222.82},{"date":"2025-01-28","open":223.29,"high":224.1,"low":221.75,"close":223.3,"volume":16847369,"rsi_14":54.24,"sma_20":223.78,"sma_60":229.54,"sma_120":223.02},{"date":"2025-01-29","open":223.23,"high":224.75,"low":221.16,"close":222.79,"volume":20280453,"rsi_14":57.02,"sma_20":223.98,"sma_60":229.62,"sma_120":223.2},{"date":"2025-01-30","open":225.04,"high":226.55,"low":223.47,"close":225.05,"volume":25575054,"rsi_14":62.98,"sma_20":224.37,"sma_60":229.8,"sma_120":223.42},{"date":"2025-01-31","open":225.27,"high":226.81,"low":222.1,"close":223.03,"volume":35348792,"rsi_14":70.58,"sma_20":224.64,"sma_60":229.92,"sma_120":223.59},{"date":"2025-02-03","open":218.14,"high":222.12,"low":217.31,"close":220.42,"volume":34023345,"rsi_14":62.81,"sma_20":224.78,"sma_60":229.99,"sma_120":223.73},{"date":"2025-02-04","open":220.2,"high":223.67,"low":219.81,"close":223.48,"volume":17985502,"rsi_14":63.7,"sma_20":224.9,"sma_60":230.03,"sma_120":223.92},{"date":"2025-02-05","open":224.59,"high":226.01,"low":223.44,"close":225.91,"volume":15197293,"rsi_14":60.96,"sma_20":225.15,"sma_60":229.9,"sma_120":224.1},{"date":"2025-02-06","open":227.0,"high":227.19,"low":223.84,"close":225.17,"volume":18809380,"rsi_14":58.4,"sma_20":225.44,"sma_60":229.77,"sma_120":224.28},{"date":"2025-02-07","open":225.37,"high":225.76,"low":222.15,"close":222.56,"volume":28914429,"rsi_14":51.02,"sma_20":225.66,"sma_60":229.57,"sma_120":224.4},{"date":"2025-02-10","open":223.91,"high":224.06,"low":222.42,"close":223.57,"volume":14574663,"rsi_14":44.01,"sma_20":226.17,"sma_60":229.33,"sma_120":224.52},{"date":"2025-02-11","open":221.63,"high":222.97,"low":221.38,"close":222.27,"volume":18215717,"rsi_14":44.36,"sma_20":226.59,"sma_60":229.13,"sma_120":224.6},{"date":"2025-02-12","open":218.88,"high":221.06,"low":218.41,"close":220.22,"volume":25572759,"rsi_14":38.1,"sma_20":226.79,"sma_60":228.94,"sma_120":224.69},{"date":"2025-02-13","open":221.62,"high":222.9,"low":220.34,"close":222.7,"volume":21419398,"rsi_14":45.07,"sma_20":226.89,"sma_60":228.84,"sma_120":224.78},{"date":"2025-02-14","open":223.81,"high":224.51,"low":222.18,"close":222.53,"volume":13574522,"rsi_14":48.89,"sma_20":226.97,"sma_60":228.8,"sma_120":224.89},{"date":"2025-02-18","open":222.71,"high":224.21,"low":222.08,"close":223.75,"volume":15166519,"rsi_14":50.93,"sma_20":227.05,"sma_60":228.77,"sma_120":224.94},{"date":"2025-02-19","open":221.98,"high":223.69,"low":221.65,"close":222.98,"volume":16194794,"rsi_14":50.4,"sma_20":226.88,"sma_60":228.7,"sma_120":224.99},{"date":"2025-02-20","open":222.57,"high":222.75,"low":219.62,"close":220.85,"volume":18507741,"rsi_14":41.45,"sma_20":226.68,"sma_60":228.59,"sma_120":225.04},{"date":"2025-02-21","open":222.56,"high":222.91,"low":214.15,"close":214.49,"volume":45036913,"rsi_14":35.23,"sma_20":226.11,"sma_60":228.31,"sma_120":225.04},{"date":"2025-02-24","open":215.46,"high":215.46,"low":211.88,"close":212.94,"volume":30246231,"rsi_14":36.57,"sma_20":225.48,"sma_60":227.94,"sma_120":225.02},{"date":"2025-02-25","open":213.08,"high":213.96,"low":210.24,"close":212.13,"volume":33665070,"rsi_14":27.86,"sma_20":224.93,"sma_60":227.49,"sma_120":224.98},{"date":"2025-02-26","open":212.77,"high":215.09,"low":211.57,"close":212.4,"volume":25464168,"rsi_14":21.2,"sma_20":224.38,"sma_60":227.07,"sma_120":225.0},{"date":"2025-02-27","open":212.36,"high":213.2,"low":208.99,"close":209.16,"volume":29378527,"rsi_14":19.16,"sma_20":223.68,"sma_60":226.6,"sma_120":225.0},{"date":"2025-02-28","open":208.42,"high":211.39,"low":207.74,"close":211.38,"volume":32015381,"rsi_14":28.15,"sma_20":222.99,"sma_60":226.14,"sma_120":225.02},{"date":"2025-03-03","open":212.12,"high":212.67,"low":204.26,"close":205.6,"volume":36330030,"rsi_14":20.41,"sma_20":222.1,"sma_60":225.59,"sma_120":225.03},{"date":"2025-03-04","open":202.8,"high":206.58,"low":200.1,"close":203.28,"volume":56427050,"rsi_14":19.74,"sma_20":221.23,"sma_60":225.03,"sma_120":225.01},{"date":"2025-03-05","open":203.31,"high":205.66,"low":201.7,"close":205.3,"volume":35778458,"rsi_14":26.2,"sma_20":220.31,"sma_60":224.49,"sma_120":225.01},{"date":"2025-03-06","open":202.65,"high":204.95,"low":200.8,"close":202.16,"volume":39206266,"rsi_14":17.91,"sma_20":219.11,"sma_60":223.94,"sma_120":224.98},{"date":"2025-03-07","open":201.85,"high":203.96,"low":198.66,"close":202.82,"volume":43513963,"rsi_14":19.67,"sma_20":217.97,"sma_60":223.4,"sma_120":224.93},{"date":"2025-03-10","open":200.34,"high":201.62,"low":195.73,"close":197.71,"volume":38914808,"rsi_14":14.21,"sma_20":216.71,"sma_60":222.78,"sma_120":224.8},{"date":"2025-03-11","open":198.06,"high":200.13,"low":195.51,"close":197.69,"volume":51509686,"rsi_14":14.51,"sma_20":215.4,"sma_60":222.18,"sma_120":224.66},{"date":"2025-03-12","open":199.96,"high":200.65,"low":196.51,"close":198.04,"volume":36881730,"rsi_14":16.3,"sma_20":214.17,"sma_60":221.57,"sma_120":224.51},{"date":"2025-03-13","open":198.21,"high":198.95,"low":194.0,"close":195.09,"volume":31336882,"rsi_14":18.12,"sma_20":212.89,"sma_60":220.96,"sma_120":224.33},{"date":"2025-03-14","open":197.19,"high":199.98,"low":196.31,"close":199.8,"volume":34089406,"rsi_14":30.45,"sma_20":211.73,"sma_60":220.46,"sma_120":224.15},{"date":"2025-03-17","open":199.63,"high":202.88,"low":199.52,"close":202.32,"volume":26947562,"rsi_14":36.11,"sma_20":210.7,"sma_60":219.97,"sma_120":224.02},{"date":"2025-03-18","open":201.2,"high":201.27,"low":199.71,"close":200.57,"volume":22887966,"rsi_14":33.52,"sma_20":209.5,"sma_60":219.51,"sma_120":223.87},{"date":"2025-03-19","open":200.7,"high":204.98,"low":200.26,"close":203.69,"volume":31595576,"rsi_14":42.02,"sma_20":208.5,"sma_60":219.27,"sma_120":223.75},{"date":"2025-03-20","open":201.66,"high":204.6,"low":201.54,"close":202.39,"volume":25665925,"rsi_14":36.95,"sma_20":207.54,"sma_60":219.02,"sma_120":223.65},{"date":"2025-03-21","open":200.08,"high":201.76,"low":199.14,"close":201.14,"volume":39470240,"rsi_14":42.24,"sma_20":206.84,"sma_60":218.72,"sma_120":223.52},{"date":"2025-03-24","open":204.27,"high":206.51,"low":204.0,"close":206.14,"volume":25774694,"rsi_14":53.5,"sma_20":206.47,"sma_60":218.51,"sma_120":223.42},{"date":"2025-03-25","open":205.98,"high":206.55,"low":204.4,"close":205.0,"volume":17836895,"rsi_14":48.87,"sma_20":206.08,"sma_60":218.25,"sma_120":223.31},{"date":"2025-03-26","open":205.25,"high":206.1,"low":202.02,"close":202.92,"volume":19422394,"rsi_14":50.47,"sma_20":205.58,"sma_60":217.91,"sma_120":223.21},{"date":"2025-03-27","open":202.66,"high":203.67,"low":201.11,"close":201.95,"volume":23960035,"rsi_14":47.98,"sma_20":205.19,"sma_60":217.62,"sma_120":223.1},{"date":"2025-03-28","open":201.88,"high":201.92,"low":196.79,"close":197.84,"volume":26656150,"rsi_14":49.5,"sma_20":204.48,"sma_60":217.28,"sma_120":222.97},{"date":"2025-03-31","open":194.91,"high":198.03,"low":192.95,"close":196.89,"volume":32250760,"rsi_14":48.1,"sma_20":204.02,"sma_60":216.92,"sma_120":222.81},{"date":"2025-04-01","open":196.4,"high":198.61,"low":194.1,"close":196.91,"volume":26054120,"rsi_14":47.58,"sma_20":203.67,"sma_60":216.56,"sma_120":222.66},{"date":"2025-04-02","open":194.22,"high":200.68,"low":193.98,"close":200.02,"volume":36603040,"rsi_14":56.92,"sma_20":203.38,"sma_60":216.2,"sma_120":222.54},{"date":"2025-04-03","open":190.6,"high":192.52,"low":186.74,"close":187.18,"volume":60551537,"rsi_14":33.92,"sma_20":202.6,"sma_60":215.62,"sma_120":222.3},{"date":"2025-04-04","open":180.23,"high":181.66,"low":174.37,"close":178.83,"volume":92612780,"rsi_14":24.22,"sma_20":201.36,"sma_60":214.93,"sma_120":222.0},{"date":"2025-04-07","open":172.05,"high":187.78,"low":169.5,"close":177.21,"volume":96706222,"rsi_14":24.54,"sma_20":200.3,"sma_60":214.22,"sma_120":221.65},{"date":"2025-04-08","open":183.27,"high":183.5,"low":170.1,"close":172.55,"volume":61090556,"rsi_14":17.16,"sma_20":199.0,"sma_60":213.52,"sma_120":221.25},{"date":"2025-04-09","open":170.47,"high":189.61,"low":169.51,"close":187.21,"volume":123015115,"rsi_14":37.51,"sma_20":198.43,"sma_60":213.06,"sma_120":220.98},{"date":"2025-04-10","open":182.12,"high":183.07,"low":174.68,"close":179.35,"volume":67503008,"rsi_14":33.83,"sma_20":197.61,"sma_60":212.43,"sma_120":220.6},{"date":"2025-04-11","open":178.78,"high":182.45,"low":176.26,"close":181.96,"volume":44954386,"rsi_14":31.4,"sma_20":196.69,"sma_60":211.77,"sma_120":220.25},{"date":"2025-04-14","open":185.37,"high":185.52,"low":180.67,"close":184.1,"volume":35214609,"rsi_14":34.17,"sma_20":195.74,"sma_60":211.14,"sma_120":219.93},{"date":"2025-04-15","open":183.92,"high":186.59,"low":183.42,"close":184.33,"volume":30715458,"rsi_14":35.51,"sma_20":194.92,"sma_60":210.49,"sma_120":219.63},{"date":"2025-04-16","open":183.28,"high":184.3,"low":180.19,"close":182.56,"volume":35063316,"rsi_14":35.08,"sma_20":193.85,"sma_60":209.74,"sma_120":219.33},{"date":"2025-04-17","open":182.58,"high":184.99,"low":182.06,"close":184.05,"volume":42359249,"rsi_14":38.94,"sma_20":192.92,"sma_60":209.05,"sma_120":219.06},{"date":"2025-04-21","open":182.59,"high":182.88,"low":178.41,"close":180.36,"volume":26018999,"rsi_14":37.3,"sma_20":191.87,"sma_60":208.27,"sma_120":218.75},{"date":"2025-04-22","open":182.74,"high":185.65,"low":182.15,"close":185.03,"volume":34477053,"rsi_14":41.48,"sma_20":190.8,"sma_60":207.58,"sma_120":218.49},{"date":"2025-04-23","open":190.41,"high":192.97,"low":187.37,"close":187.78,"volume":44866133,"rsi_14":41.17,"sma_20":189.92,"sma_60":206.98,"sma_120":218.22},{"date":"2025-04-24","open":188.28,"high":191.84,"low":187.42,"close":191.54,"volume":29820132,"rsi_14":53.61,"sma_20":189.35,"sma_60":206.43,"sma_120":217.99},{"date":"2025-04-25","open":190.21,"high":191.73,"low":189.06,"close":191.59,"volume":25028968,"rsi_14":62.27,"sma_20":188.82,"sma_60":205.9,"sma_120":217.76},{"date":"2025-04-28","open":191.97,"high":193.6,"low":190.03,"close":192.4,"volume":22482254,"rsi_14":64.84,"sma_20":188.55,"sma_60":205.34,"sma_120":217.57},{"date":"2025-04-29","open":191.94,"high":194.3,"low":190.5,"close":193.54,"volume":20118155,"rsi_14":72.03,"sma_20":188.38,"sma_60":204.83,"sma_120":217.38},{"date":"2025-04-30","open":190.63,"high":192.94,"low":188.24,"close":192.33,"volume":29046138,"rsi_14":57.48,"sma_20":188.14,"sma_60":204.35,"sma_120":217.17},{"date":"2025-05-01","open":193.16,"high":195.1,"low":191.22,"close":193.52,"volume":33169717,"rsi_14":75.75,"sma_20":187.81,"sma_60":203.84,"sma_120":216.93},{"date":"2025-05-02","open":195.75,"high":198.59,"low":195.6,"close":197.87,"volume":30201787,"rsi_14":77.19,"sma_20":188.36,"sma_60":203.35,"sma_120":216.63},{"date":"2025-05-05","open":195.99,"high":197.89,"low":195.5,"close":196.35,"volume":20834208,"rsi_14":71.39,"sma_20":189.24,"sma_60":202.86,"sma_120":216.32},{"date":"2025-05-06","open":194.03,"high":196.01,"low":193.09,"close":194.21,"volume":24642149,"rsi_14":66.17,"sma_20":190.11,"sma_60":202.37,"sma_120":215.97},{"date":"2025-05-07","open":195.52,"high":195.98,"low":193.49,"close":194.85,"volume":24027152,"rsi_14":70.88,"sma_20":191.24,"sma_60":201.88,"sma_120":215.6},{"date":"2025-05-08","open":197.17,"high":200.1,"low":195.68,"close":198.56,"volume":32646309,"rsi_14":72.93,"sma_20":191.81,"sma_60":201.47,"sma_120":215.3},{"date":"2025-05-09","open":198.92,"high":199.65,"low":197.36,"close":198.2,"volume":17203045,"rsi_14":81.49,"sma_20":192.76,"sma_60":201.09,"sma_120":215.01},{"date":"2025-05-12","open":206.12,"high":207.0,"low":203.14,"close":205.17,"volume":38207233,"rsi_14":82.88,"sma_20":193.94,"sma_60":200.78,"sma_120":214.81},{"date":"2025-05-13","open":206.21,"high":206.88,"low":205.25,"close":205.92,"volume":28295839,"rsi_14":81.69,"sma_20":195.05,"sma_60":200.5,"sma_120":214.65},{"date":"2025-05-14","open":205.33,"high":205.83,"low":203.84,"close":204.09,"volume":26316119,"rsi_14":73.52,"sma_20":196.05,"sma_60":200.15,"sma_120":214.46},{"date":"2025-05-15","open":203.89,"high":205.48,"low":202.72,"close":205.42,"volume":21563654,"rsi_14":74.73,"sma_20":197.2,"sma_60":199.85,"sma_120":214.28},{"date":"2025-05-16","open":205.71,"high":207.4,"low":205.08,"close":207.12,"volume":28906392,"rsi_14":75.5,"sma_20":198.37,"sma_60":199.61,"sma_120":214.1},{"date":"2025-05-19","open":204.11,"high":206.37,"low":203.58,"close":206.25,"volume":25859569,"rsi_14":72.24,"sma_20":199.68,"sma_60":199.46,"sma_120":213.89},{"date":"2025-05-20","open":205.95,"high":207.03,"low":205.25,"close":206.36,"volume":22053136,"rsi_14":75.54,"sma_20":200.76,"sma_60":199.34,"sma_120":213.64},{"date":"2025-05-21","open":203.94,"high":204.91,"low":200.2,"close":200.57,"volume":36704354,"rsi_14":60.98,"sma_20":201.41,"sma_60":199.14,"sma_120":213.31},{"date":"2025-05-22","open":199.66,"high":201.71,"low":198.91,"close":200.56,"volume":31831347,"rsi_14":54.84,"sma_20":201.87,"sma_60":198.93,"sma_120":213.0},{"date":"2025-05-23","open":197.18,"high":200.61,"low":197.05,"close":199.92,"volume":29114602,"rsi_14":56.65,"sma_20":202.29,"sma_60":198.77,"sma_120":212.68},{"date":"2025-05-27","open":202.96,"high":205.05,"low":201.5,"close":205.0,"volume":31655884,"rsi_14":68.11,"sma_20":202.93,"sma_60":198.65,"sma_120":212.4},{"date":"2025-05-28","open":205.01,"high":205.32,"low":202.53,"close":202.84,"volume":26046664,"rsi_14":62.76,"sma_20":203.4,"sma_60":198.6,"sma_120":212.09},{"date":"2025-05-29","open":204.26,"high":204.37,"low":201.81,"close":203.44,"volume":32797660,"rsi_14":58.65,"sma_20":203.96,"sma_60":198.59,"sma_120":211.81},{"date":"2025-05-30","open":202.47,"high":203.56,"low":200.89,"close":202.4,"volume":37768909,"rsi_14":57.28,"sma_20":204.41,"sma_60":198.54,"sma_120":211.51},{"date":"2025-06-02","open":202.65,"high":203.16,"low":200.03,"close":203.03,"volume":30334304,"rsi_14":45.27,"sma_20":204.68,"sma_60":198.54,"sma_120":211.24},{"date":"2025-06-03","open":203.77,"high":206.88,"low":202.88,"close":206.31,"volume":37702195,"rsi_14":50.79,"sma_20":205.18,"sma_60":198.59,"sma_120":210.99},{"date":"2025-06-04","open":206.46,"high":207.28,"low":205.43,"close":205.73,"volume":27225338,"rsi_14":53.44,"sma_20":205.76,"sma_60":198.72,"sma_120":210.75},{"date":"2025-06-05","open":205.99,"high":207.1,"low":204.31,"close":205.82,"volume":35778310,"rsi_14":50.87,"sma_20":206.32,"sma_60":198.85,"sma_120":210.52},{"date":"2025-06-06","open":208.75,"high":209.37,"low":207.86,"close":209.14,"volume":32144457,"rsi_14":54.18,"sma_20":206.86,"sma_60":199.03,"sma_120":210.3},{"date":"2025-06-09","open":211.09,"high":211.49,"low":209.79,"close":210.58,"volume":33984448,"rsi_14":58.75,"sma_20":207.48,"sma_60":199.29,"sma_120":210.12},{"date":"2025-06-10","open":211.67,"high":212.63,"low":211.03,"close":211.72,"volume":30182222,"rsi_14":60.39,"sma_20":207.81,"sma_60":199.48,"sma_120":209.97},{"date":"2025-06-11","open":212.78,"high":213.12,"low":210.53,"close":210.85,"volume":31113379,"rsi_14":74.65,"sma_20":208.06,"sma_60":199.62,"sma_120":209.79},{"date":"2025-06-12","open":209.41,"high":210.49,"low":208.88,"close":210.01,"volume":25366979,"rsi_14":71.79,"sma_20":208.36,"sma_60":199.78,"sma_120":209.64},{"date":"2025-06-13","open":207.11,"high":208.69,"low":205.51,"close":206.17,"volume":60579985,"rsi_14":62.54,"sma_20":208.4,"sma_60":199.82,"sma_120":209.54},{"date":"2025-06-16","open":208.32,"high":209.77,"low":207.48,"close":208.6,"volume":28974028,"rsi_14":56.99,"sma_20":208.45,"sma_60":199.91,"sma_120":209.47},{"date":"2025-06-17","open":206.91,"high":208.29,"low":206.23,"close":206.41,"volume":32843165,"rsi_14":56.91,"sma_20":208.43,"sma_60":199.99,"sma_120":209.36},{"date":"2025-06-18","open":206.3,"high":209.22,"low":205.64,"close":207.49,"volume":42850532,"rsi_14":57.85,"sma_20":208.46,"sma_60":200.01,"sma_120":209.26},{"date":"2025-06-20","open":208.94,"high":209.08,"low":206.32,"close":207.06,"volume":36978134,"rsi_14":59.46,"sma_20":208.76,"sma_60":200.03,"sma_120":209.14},{"date":"2025-06-23","open":206.34,"high":209.6,"low":204.68,"close":209.59,"volume":35516436,"rsi_14":62.73,"sma_20":209.18,"sma_60":200.13,"sma_120":209.02},{"date":"2025-06-24","open":211.1,"high":212.72,"low":210.18,"close":212.27,"volume":31772547,"rsi_14":61.73,"sma_20":209.78,"sma_60":200.3,"sma_120":208.96},{"date":"2025-06-25","open":212.45,"high":212.52,"low":209.71,"close":209.79,"volume":27725576,"rsi_14":57.03,"sma_20":209.99,"sma_60":200.49,"sma_120":208.88},{"date":"2025-06-26","open":210.64,"high":213.33,"low":210.51,"close":213.2,"volume":26261197,"rsi_14":62.1,"sma_20":210.49,"sma_60":200.76,"sma_120":208.84},{"date":"2025-06-27","open":213.83,"high":215.17,"low":211.92,"close":213.26,"volume":47717340,"rsi_14":57.12,"sma_20":210.96,"sma_60":201.02,"sma_120":208.79},{"date":"2025-06-30","open":214.45,"high":214.48,"low":213.18,"close":213.57,"volume":25558000,"rsi_14":55.06,"sma_20":211.49,"sma_60":201.24,"sma_120":208.72},{"date":"2025-07-01","open":212.41,"high":218.26,"low":211.95,"close":215.77,"volume":43864836,"rsi_14":56.98,"sma_20":212.11,"sma_60":201.71,"sma_120":208.67},{"date":"2025-07-02","open":216.13,"high":218.82,"low":215.13,"close":218.76,"volume":35735202,"rsi_14":63.6,"sma_20":212.71,"sma_60":202.38,"sma_120":208.65},{"date":"2025-07-03","open":219.73,"high":221.03,"low":219.49,"close":220.79,"volume":23515741,"rsi_14":68.13,"sma_20":213.44,"sma_60":203.1,"sma_120":208.66},{"date":"2025-07-07","open":219.29,"high":220.53,"low":216.16,"close":217.47,"volume":41551196,"rsi_14":69.45,"sma_20":214.0,"sma_60":203.85,"sma_120":208.69},{"date":"2025-07-08","open":218.31,"high":220.0,"low":218.07,"close":218.98,"volume":36339315,"rsi_14":69.05,"sma_20":214.47,"sma_60":204.38,"sma_120":208.72},{"date":"2025-07-09","open":220.28,"high":221.39,"low":218.84,"close":221.35,"volume":32425152,"rsi_14":77.28,"sma_20":214.98,"sma_60":205.08,"sma_120":208.75},{"date":"2025-07-10","open":221.09,"high":223.73,"low":220.57,"close":222.49,"volume":33865885,"rsi_14":77.32,"sma_20":215.5,"sma_60":205.75,"sma_120":208.76},{"date":"2025-07-11","open":220.88,"high":221.24,"low":219.29,"close":219.42,"volume":31579641,"rsi_14":70.55,"sma_20":215.9,"sma_60":206.34,"sma_120":208.74},{"date":"2025-07-14","open":219.09,"high":221.04,"low":218.79,"close":220.9,"volume":24632248,"rsi_14":69.47,"sma_20":216.42,"sma_60":206.94,"sma_120":208.72},{"date":"2025-07-15","open":221.77,"high":221.93,"low":216.54,"close":216.57,"volume":44215375,"rsi_14":57.02,"sma_20":216.92,"sma_60":207.51,"sma_120":208.63},{"date":"2025-07-16","open":217.96,"high":219.09,"low":214.68,"close":218.75,"volume":48199763,"rsi_14":64.74,"sma_20":217.43,"sma_60":208.08,"sma_120":208.56},{"date":"2025-07-17","open":218.81,"high":221.9,"low":218.44,"close":221.62,"volume":43548026,"rsi_14":64.11,"sma_20":218.2,"sma_60":208.77,"sma_120":208.52},{"date":"2025-07-18","open":222.97,"high":223.04,"low":219.7,"close":220.04,"volume":49009884,"rsi_14":60.81,"sma_20":218.83,"sma_60":209.35,"sma_120":208.47},{"date":"2025-07-21","open":221.24,"high":222.1,"low":218.98,"close":219.15,"volume":28191417,"rsi_14":58.74,"sma_20":219.44,"sma_60":209.87,"sma_120":208.42},{"date":"2025-07-22","open":219.34,"high":221.51,"low":218.39,"close":220.97,"volume":30873278,"rsi_14":58.25,"sma_20":220.02,"sma_60":210.36,"sma_120":208.4},{"date":"2025-07-23","open":222.51,"high":224.38,"low":221.76,"close":224.35,"volume":37478061,"rsi_14":58.75,"sma_20":220.63,"sma_60":210.9,"sma_120":208.4},{"date":"2025-07-24","open":223.2,"high":223.53,"low":221.18,"close":221.25,"volume":29446650,"rsi_14":50.7,"sma_20":221.21,"sma_60":211.38,"sma_120":208.36},{"date":"2025-07-25","open":222.11,"high":222.29,"low":220.25,"close":222.07,"volume":24555538,"rsi_14":57.54,"sma_20":221.66,"sma_60":211.85,"sma_120":208.34},{"date":"2025-07-28","open":223.0,"high":223.12,"low":221.13,"close":221.82,"volume":24934940,"rsi_14":54.85,"sma_20":222.09,"sma_60":212.34,"sma_120":208.34},{"date":"2025-07-29","open":223.29,"high":223.37,"low":219.77,"close":220.4,"volume":28685904,"rsi_14":48.32,"sma_20":222.43,"sma_60":212.78,"sma_120":208.31},{"date":"2025-07-30","open":221.36,"high":222.62,"low":217.86,"close":219.28,"volume":48924406,"rsi_14":44.33,"sma_20":222.61,"sma_60":213.13,"sma_120":208.24},{"date":"2025-07-31","open":218.19,"high":219.74,"low":216.63,"close":217.14,"volume":42913929,"rsi_14":45.82,"sma_20":222.53,"sma_60":213.47,"sma_120":208.16},{"date":"2025-08-01","open":214.0,"high":214.34,"low":210.16,"close":212.71,"volume":63854124,"rsi_14":36.5,"sma_20":222.12,"sma_60":213.77,"sma_120":208.07},{"date":"2025-08-04","open":214.33,"high":217.48,"low":213.86,"close":217.47,"volume":34989623,"rsi_14":51.46,"sma_20":222.12,"sma_60":214.15,"sma_120":208.01},{"date":"2025-08-05","open":218.29,"high":218.99,"low":215.99,"close":218.58,"volume":31337056,"rsi_14":49.72,"sma_20":222.1,"sma_60":214.47,"sma_120":207.97},{"date":"2025-08-06","open":218.68,"high":218.72,"low":217.13,"close":218.29,"volume":23142100,"rsi_14":43.86,"sma_20":221.95,"sma_60":214.8,"sma_120":207.95},{"date":"2025-08-07","open":220.47,"high":220.55,"low":216.26,"close":217.58,"volume":37088008,"rsi_14":45.3,"sma_20":221.7,"sma_60":215.0,"sma_120":207.89},{"date":"2025-08-08","open":218.8,"high":219.29,"low":217.48,"close":218.06,"volume":28318098,"rsi_14":47.87,"sma_20":221.63,"sma_60":215.2,"sma_120":207.85},{"date":"2025-08-11","open":218.5,"high":219.4,"low":217.55,"close":218.01,"volume":25212844,"rsi_14":43.83,"sma_20":221.48,"sma_60":215.42,"sma_120":207.79},{"date":"2025-08-12","open":219.57,"high":224.64,"low":218.88,"close":224.48,"volume":43991900,"rsi_14":50.24,"sma_20":221.88,"sma_60":215.73,"sma_120":207.79},{"date":"2025-08-13","open":225.92,"high":229.08,"low":225.49,"close":228.85,"volume":41705784,"rsi_14":63.36,"sma_20":222.39,"sma_60":216.09,"sma_120":207.85},{"date":"2025-08-14","open":226.09,"high":226.45,"low":223.85,"close":225.9,"volume":55945507,"rsi_14":56.25,"sma_20":222.61,"sma_60":216.41,"sma_120":207.94},{"date":"2025-08-15","open":226.29,"high":226.43,"low":223.71,"close":224.8,"volume":33571448,"rsi_14":54.75,"sma_20":222.85,"sma_60":216.71,"sma_120":208.03},{"date":"2025-08-18","open":224.88,"high":226.11,"low":224.61,"close":225.62,"volume":20144107,"rsi_14":58.47,"sma_20":223.17,"sma_60":217.12,"sma_120":208.13},{"date":"2025-08-19","open":225.68,"high":226.63,"low":223.37,"close":223.89,"volume":25000687,"rsi_14":57.33,"sma_20":223.32,"sma_60":217.51,"sma_120":208.22},{"date":"2025-08-20","open":223.61,"high":224.05,"low":221.39,"close":223.09,"volume":29229749,"rsi_14":59.91,"sma_20":223.26,"sma_60":217.89,"sma_120":208.33},{"date":"2025-08-21","open":222.11,"high":224.0,"low":221.48,"close":223.65,"volume":24539360,"rsi_14":70.89,"sma_20":223.38,"sma_60":218.19,"sma_120":208.42},{"date":"2025-08-22","open":225.03,"high":233.0,"low":224.85,"close":232.42,"volume":58205537,"rsi_14":74.75,"sma_20":223.9,"sma_60":218.68,"sma_120":208.64},{"date":"2025-08-25","open":231.74,"high":231.89,"low":229.97,"close":229.97,"volume":28453657,"rsi_14":68.07,"sma_20":224.31,"sma_60":219.12,"sma_120":208.86},{"date":"2025-08-26","open":230.44,"high":232.46,"low":230.2,"close":231.87,"volume":25121535,"rsi_14":70.49,"sma_20":224.89,"sma_60":219.61,"sma_120":209.07},{"date":"2025-08-27","open":231.34,"high":233.69,"low":231.16,"close":233.52,"volume":25395394,"rsi_14":73.39,"sma_20":225.61,"sma_60":220.11,"sma_120":209.33},{"date":"2025-08-28","open":234.53,"high":234.54,"low":232.93,"close":233.79,"volume":25011198,"rsi_14":73.23,"sma_20":226.45,"sma_60":220.56,"sma_120":209.58},{"date":"2025-08-29","open":234.31,"high":234.59,"low":231.96,"close":232.75,"volume":29254768,"rsi_14":71.15,"sma_20":227.47,"sma_60":221.01,"sma_120":209.87},{"date":"2025-09-02","open":229.61,"high":231.99,"low":229.09,"close":231.5,"volume":33108624,"rsi_14":61.84,"sma_20":228.17,"sma_60":221.43,"sma_120":210.14},{"date":"2025-09-03","open":230.87,"high":232.84,"low":230.07,"close":231.27,"volume":32961156,"rsi_14":54.75,"sma_20":228.82,"sma_60":221.79,"sma_120":210.41},{"date":"2025-09-04","open":231.82,"high":234.24,"low":231.18,"close":234.16,"volume":30323833,"rsi_14":66.24,"sma_20":229.62,"sma_60":222.18,"sma_120":210.73},{"date":"2025-09-05","open":235.28,"high":237.22,"low":232.54,"close":235.33,"volume":47542498,"rsi_14":70.64,"sma_20":230.51,"sma_60":222.57,"sma_120":211.02},{"date":"2025-09-08","open":236.06,"high":236.11,"low":233.96,"close":235.8,"volume":31487732,"rsi_14":70.23,"sma_20":231.41,"sma_60":222.98,"sma_120":211.3},{"date":"2025-09-09","open":235.46,"high":235.52,"low":233.0,"close":234.42,"volume":35395784,"rsi_14":71.21,"sma_20":232.24,"sma_60":223.38,"sma_120":211.58},{"date":"2025-09-10","open":234.87,"high":235.82,"low":233.04,"close":234.0,"volume":33910156,"rsi_14":72.31,"sma_20":232.72,"sma_60":223.84,"sma_120":211.83},{"date":"2025-09-11","open":234.42,"high":238.45,"low":233.81,"close":238.33,"volume":43629818,"rsi_14":76.01,"sma_20":233.2,"sma_60":224.34,"sma_120":212.13},{"date":"2025-09-12","open":237.73,"high":237.85,"low":235.75,"close":235.89,"volume":46097640,"rsi_14":57.94,"sma_20":233.7,"sma_60":224.84,"sma_120":212.41},{"date":"2025-09-15","open":236.77,"high":237.57,"low":236.1,"close":236.89,"volume":33014031,"rsi_14":66.92,"sma_20":234.31,"sma_60":225.33,"sma_120":212.67},{"date":"2025-09-16","open":236.67,"high":237.15,"low":234.99,"close":236.5,"volume":37059322,"rsi_14":60.1,"sma_20":234.83,"sma_60":225.82,"sma_120":212.92},{"date":"2025-09-17","open":237.04,"high":242.46,"low":235.25,"close":237.11,"volume":79955604,"rsi_14":57.87,"sma_20":235.47,"sma_60":226.27,"sma_120":213.2},{"date":"2025-09-18","open":239.0,"high":243.32,"low":238.34,"close":243.01,"volume":49167670,"rsi_14":67.65,"sma_20":236.44,"sma_60":226.77,"sma_120":213.54},{"date":"2025-09-19","open":243.74,"high":243.74,"low":240.7,"close":241.17,"volume":56092037,"rsi_14":65.48,"sma_20":237.29,"sma_60":227.29,"sma_120":213.89},{"date":"2025-09-22","open":240.43,"high":242.96,"low":239.31,"close":242.57,"volume":53572930,"rsi_14":70.67,"sma_20":237.76,"sma_60":227.77,"sma_120":214.26},{"date":"2025-09-23","open":243.18,"high":245.33,"low":241.62,"close":242.02,"volume":41854513,"rsi_14":69.79,"sma_20":238.34,"sma_60":228.25,"sma_120":214.63},{"date":"2025-09-24","open":242.08,"high":242.79,"low":239.75,"close":239.8,"volume":36002182,"rsi_14":60.02,"sma_20":238.71,"sma_60":228.68,"sma_120":214.96},{"date":"2025-09-25","open":237.2,"high":238.2,"low":235.78,"close":237.5,"volume":37209480,"rsi_14":52.91,"sma_20":238.87,"sma_60":229.03,"sma_120":215.37},{"date":"2025-09-26","open":237.83,"high":239.88,"low":237.55,"close":239.54,"volume":28942766,"rsi_14":55.58,"sma_20":239.13,"sma_60":229.37,"sma_120":215.87},{"date":"2025-09-29","open":241.03,"high":241.12,"low":239.01,"close":239.82,"volume":26391483,"rsi_14":58.97,"sma_20":239.45,"sma_60":229.68,"sma_120":216.39},{"date":"2025-09-30","open":239.31,"high":240.32,"low":237.61,"close":240.15,"volume":33447721,"rsi_14":60.43,"sma_20":239.85,"sma_60":230.05,"sma_120":216.95},{"date":"2025-10-01","open":238.78,"high":241.23,"low":238.76,"close":240.68,"volume":28519998,"rsi_14":53.73,"sma_20":240.29,"sma_60":230.4,"sma_120":217.39},{"date":"2025-10-02","open":241.19,"high":242.27,"low":239.67,"close":242.2,"volume":28687401,"rsi_14":63.06,"sma_20":240.67,"sma_60":230.74,"sma_120":217.91},{"date":"2025-10-03","open":243.52,"high":246.24,"low":243.2,"close":244.0,"volume":34579610,"rsi_14":64.37,"sma_20":241.07,"sma_60":231.09,"sma_120":218.42},{"date":"2025-10-06","open":245.88,"high":246.62,"low":244.23,"close":244.97,"volume":31507374,"rsi_14":69.0,"sma_20":241.5,"sma_60":231.51,"sma_120":218.92},{"date":"2025-10-07","open":245.51,"high":245.79,"low":241.38,"close":242.34,"volume":31766601,"rsi_14":60.76,"sma_20":241.86,"sma_60":231.86,"sma_120":219.4},{"date":"2025-10-08","open":243.45,"high":245.11,"low":241.98,"close":244.88,"volume":25824957,"rsi_14":54.45,"sma_20":242.38,"sma_60":232.33,"sma_120":219.92},{"date":"2025-10-09","open":244.47,"high":245.41,"low":242.19,"close":243.3,"volume":26243148,"rsi_14":55.16,"sma_20":242.59,"sma_60":232.73,"sma_120":220.41},{"date":"2025-10-10","open":243.92,"high":245.04,"low":235.79,"close":236.02,"volume":70569415,"rsi_14":37.67,"sma_20":242.57,"sma_60":232.96,"sma_120":220.86},{"date":"2025-10-13","open":240.03,"high":242.81,"low":239.6,"close":242.59,"volume":36298626,"rsi_14":50.87,"sma_20":242.82,"sma_60":233.33,"sma_120":221.34},{"date":"2025-10-14","open":239.43,"high":247.74,"low":238.57,"close":246.05,"volume":45320805,"rsi_14":59.24,"sma_20":243.3,"sma_60":233.77,"sma_120":221.82},{"date":"2025-10-15","open":248.49,"high":250.88,"low":245.22,"close":248.46,"volume":45369046,"rsi_14":66.14,"sma_20":243.87,"sma_60":234.22,"sma_120":222.29},{"date":"2025-10-16","open":249.1,"high":249.39,"low":242.18,"close":243.23,"volume":52740394,"rsi_14":54.97,"sma_20":243.88,"sma_60":234.53,"sma_120":222.71},{"date":"2025-10-17","open":241.5,"high":243.33,"low":239.67,"close":241.59,"volume":55379514,"rsi_14":52.31,"sma_20":243.9,"sma_60":234.86,"sma_120":223.12},{"date":"2025-10-20","open":244.78,"high":246.48,"low":244.3,"close":246.31,"volume":32545025,"rsi_14":57.18,"sma_20":244.09,"sma_60":235.25,"sma_120":223.55},{"date":"2025-10-21","open":245.58,"high":246.51,"low":243.67,"close":245.15,"volume":26337895,"rsi_14":55.13,"sma_20":244.25,"sma_60":235.63,"sma_120":223.99},{"date":"2025-10-22","open":244.19,"high":245.02,"low":238.97,"close":241.52,"volume":46578446,"rsi_14":49.26,"sma_20":244.34,"sma_60":235.98,"sma_120":224.38},{"date":"2025-10-23","open":242.47,"high":245.28,"low":241.86,"close":244.58,"volume":28591002,"rsi_14":50.62,"sma_20":244.69,"sma_60":236.39,"sma_120":224.76},{"date":"2025-10-24","open":247.94,"high":249.24,"low":247.11,"close":247.57,"volume":26627005,"rsi_14":52.66,"sma_20":245.1,"sma_60":236.89,"sma_120":225.18},{"date":"2025-10-27","open":249.9,"high":250.33,"low":247.64,"close":248.43,"volume":31798148,"rsi_14":56.47,"sma_20":245.53,"sma_60":237.48,"sma_120":225.63},{"date":"2025-10-28","open":247.69,"high":249.03,"low":246.26,"close":247.1,"volume":28075893,"rsi_14":52.42,"sma_20":245.88,"sma_60":237.97,"sma_120":226.06},{"date":"2025-10-29","open":246.98,"high":249.27,"low":242.86,"close":245.0,"volume":55951795,"rsi_14":51.83,"sma_20":246.1,"sma_60":238.4,"sma_120":226.44},{"date":"2025-10-30","open":243.44,"high":246.29,"low":242.81,"close":243.02,"volume":44538747,"rsi_14":58.52,"sma_20":246.14,"sma_60":238.81,"sma_120":226.81},{"date":"2025-10-31","open":243.16,"high":244.95,"low":241.87,"close":244.39,"volume":37214671,"rsi_14":52.51,"sma_20":246.16,"sma_60":239.25,"sma_120":227.13},{"date":"2025-11-03","open":244.33,"high":244.42,"low":240.68,"close":243.61,"volume":28887904,"rsi_14":46.33,"sma_20":246.09,"sma_60":239.67,"sma_120":227.43},{"date":"2025-11-04","open":239.99,"high":242.24,"low":239.2,"close":239.4,"volume":34468704,"rsi_14":37.07,"sma_20":245.95,"sma_60":240.02,"sma_120":227.72},{"date":"2025-11-05","open":240.15,"high":243.9,"low":239.84,"close":242.85,"volume":37512883,"rsi_14":49.43,"sma_20":245.84,"sma_60":240.31,"sma_120":228.02},{"date":"2025-11-06","open":242.44,"high":242.96,"low":238.21,"close":238.56,"volume":40601196,"rsi_14":45.77,"sma_20":245.6,"sma_60":240.47,"sma_120":228.28},{"date":"2025-11-07","open":236.63,"high":239.86,"low":234.51,"close":239.81,"volume":54978865,"rsi_14":39.99,"sma_20":245.8,"sma_60":240.69,"sma_120":228.55},{"date":"2025-11-10","open":243.18,"high":243.41,"low":240.44,"close":242.21,"volume":31238018,"rsi_14":45.64,"sma_20":245.78,"sma_60":240.97,"sma_120":228.84},{"date":"2025-11-11","open":241.55,"high":242.91,"low":240.71,"close":242.42,"volume":27357866,"rsi_14":51.47,"sma_20":245.59,"sma_60":241.24,"sma_120":229.18},{"date":"2025-11-12","open":243.01,"high":244.54,"low":241.51,"close":241.82,"volume":34543226,"rsi_14":45.04,"sma_20":245.26,"sma_60":241.53,"sma_120":229.52},{"date":"2025-11-13","open":240.04,"high":240.87,"low":234.08,"close":235.02,"volume":65709950,"rsi_14":30.18,"sma_20":244.85,"sma_60":241.72,"sma_120":229.81},{"date":"2025-11-14","open":231.6,"high":236.94,"low":231.53,"close":235.71,"volume":58344442,"rsi_14":29.78,"sma_20":244.55,"sma_60":241.91,"sma_120":230.05},{"date":"2025-11-17","open":234.7,"high":236.07,"low":230.03,"close":231.02,"volume":55765896,"rsi_14":26.91,"sma_20":243.78,"sma_60":241.88,"sma_120":230.28},{"date":"2025-11-18","open":229.58,"high":233.33,"low":229.23,"close":231.73,"volume":63092497,"rsi_14":30.15,"sma_20":243.1,"sma_60":241.9,"sma_120":230.51},{"date":"2025-11-19","open":232.06,"high":234.61,"low":230.7,"close":231.69,"volume":57280548,"rsi_14":32.0,"sma_20":242.61,"sma_60":241.88,"sma_120":230.74},{"date":"2025-11-20","open":235.47,"high":237.32,"low":227.19,"close":227.4,"volume":95483018,"rsi_14":25.3,"sma_20":241.74,"sma_60":241.77,"sma_120":230.94},{"date":"2025-11-21","open":228.24,"high":235.34,"low":227.87,"close":233.84,"volume":99504106,"rsi_14":37.81,"sma_20":241.05,"sma_60":241.76,"sma_120":231.16},{"date":"2025-11-24","open":234.2,"high":238.59,"low":233.72,"close":238.11,"volume":36135317,"rsi_14":48.39,"sma_20":240.53,"sma_60":241.84,"sma_120":231.42},{"date":"2025-11-25","open":238.94,"high":243.72,"low":238.25,"close":243.3,"volume":46160790,"rsi_14":50.53,"sma_20":240.34,"sma_60":242.03,"sma_120":231.73},{"date":"2025-11-26","open":243.22,"high":246.97,"low":242.94,"close":245.46,"volume":34636590,"rsi_14":58.69,"sma_20":240.36,"sma_60":242.25,"sma_120":232.02},{"date":"2025-11-28","open":246.16,"high":246.95,"low":245.23,"close":246.89,"volume":18911812,"rsi_14":58.88,"sma_20":240.56,"sma_60":242.46,"sma_120":232.32},{"date":"2025-12-01","open":243.74,"high":245.84,"low":243.5,"close":243.79,"volume":36919964,"rsi_14":51.94,"sma_20":240.53,"sma_60":242.59,"sma_120":232.58},{"date":"2025-12-02","open":245.52,"high":245.52,"low":243.29,"close":243.34,"volume":31918469,"rsi_14":51.13,"sma_20":240.51,"sma_60":242.7,"sma_120":232.84},{"date":"2025-12-03","open":244.14,"high":247.97,"low":243.65,"close":247.77,"volume":32846272,"rsi_14":56.65,"sma_20":240.93,"sma_60":242.91,"sma_120":233.15},{"date":"2025-12-04","open":247.11,"high":250.78,"low":246.69,"close":249.94,"volume":40245796,"rsi_14":68.62,"sma_20":241.29,"sma_60":243.17,"sma_120":233.51},{"date":"2025-12-05","open":249.61,"high":250.78,"low":248.41,"close":248.9,"volume":36956621,"rsi_14":66.32,"sma_20":241.81,"sma_60":243.34,"sma_120":233.84},{"date":"2025-12-08","open":250.81,"high":250.88,"low":248.31,"close":249.0,"volume":28950875,"rsi_14":75.09,"sma_20":242.28,"sma_60":243.55,"sma_120":234.19},{"date":"2025-12-09","open":248.38,"high":251.06,"low":248.23,"close":249.51,"volume":29066221,"rsi_14":74.96,"sma_20":242.64,"sma_60":243.75,"sma_120":234.54},{"date":"2025-12-10","open":249.03,"high":254.65,"low":248.67,"close":252.91,"volume":51105179,"rsi_14":77.21,"sma_20":243.17,"sma_60":244.02,"sma_120":234.92},{"date":"2025-12-11","open":252.74,"high":256.09,"low":252.42,"close":255.88,"volume":41345164,"rsi_14":87.8,"sma_20":243.88,"sma_60":244.34,"sma_120":235.3},{"date":"2025-12-12","open":256.03,"high":256.27,"low":251.55,"close":251.96,"volume":57657743,"rsi_14":75.77,"sma_20":244.73,"sma_60":244.49,"sma_120":235.63},{"date":"2025-12-15","open":253.64,"high":253.78,"low":249.86,"close":250.05,"volume":43120086,"rsi_14":68.21,"sma_20":245.46,"sma_60":244.64,"sma_120":235.96},{"date":"2025-12-16","open":249.31,"high":251.12,"low":247.45,"close":248.87,"volume":43115263,"rsi_14":58.0,"sma_20":246.31,"sma_60":244.73,"sma_120":236.25},{"date":"2025-12-17","open":249.34,"high":251.12,"low":245.68,"close":246.22,"volume":38132440,"rsi_14":49.9,"sma_20":247.0,"sma_60":244.78,"sma_120":236.52},{"date":"2025-12-18","open":249.15,"high":250.32,"low":247.19,"close":247.69,"volume":39067968,"rsi_14":49.93,"sma_20":247.76,"sma_60":244.9,"sma_120":236.79},{"date":"2025-12-19","open":248.25,"high":250.37,"low":248.04,"close":249.76,"volume":43610403,"rsi_14":58.83,"sma_20":248.85,"sma_60":245.1,"sma_120":237.06},{"date":"2025-12-22","open":251.24,"high":254.07,"low":251.16,"close":252.54,"volume":40497273,"rsi_14":63.29,"sma_20":249.75,"sma_60":245.3,"sma_120":237.33},{"date":"2025-12-23","open":251.38,"high":252.18,"low":250.43,"close":251.04,"volume":24973497,"rsi_14":54.27,"sma_20":250.36,"sma_60":245.47,"sma_120":237.58},{"date":"2025-12-24","open":250.93,"high":251.82,"low":250.09,"close":251.67,"volume":12102974,"rsi_14":51.64,"sma_20":250.74,"sma_60":245.65,"sma_120":237.85},{"date":"2025-12-26","open":251.54,"high":251.71,"low":249.36,"close":250.39,"volume":17429945,"rsi_14":51.19,"sma_20":250.94,"sma_60":245.8,"sma_120":238.1},{"date":"2025-12-29","open":249.23,"high":250.47,"low":248.32,"close":248.85,"volume":25218779,"rsi_14":48.28,"sma_20":251.0,"sma_60":245.9,"sma_120":238.32},{"date":"2025-12-30","open":248.94,"high":249.12,"low":246.93,"close":247.01,"volume":22123639,"rsi_14":44.42,"sma_20":251.12,"sma_60":245.94,"sma_120":238.51},{"date":"2025-12-31","open":247.16,"high":247.26,"low":245.0,"close":245.15,"volume":35351972,"rsi_14":34.86,"sma_20":251.17,"sma_60":245.92,"sma_120":238.72},{"date":"2026-01-02","open":246.61,"high":248.07,"low":244.85,"close":247.76,"volume":40007650,"rsi_14":34.01,"sma_20":251.13,"sma_60":246.0,"sma_120":238.93},{"date":"2026-01-05","open":248.76,"high":252.51,"low":248.54,"close":251.69,"volume":37428056,"rsi_14":48.01,"sma_20":251.17,"sma_60":246.1,"sma_120":239.21},{"date":"2026-01-06","open":251.2,"high":255.2,"low":250.49,"close":255.03,"volume":40677781,"rsi_14":57.0,"sma_20":251.44,"sma_60":246.28,"sma_120":239.51},{"date":"2026-01-07","open":255.35,"high":255.74,"low":252.93,"close":254.43,"volume":33052026,"rsi_14":59.89,"sma_20":251.67,"sma_60":246.58,"sma_120":239.77},{"date":"2026-01-08","open":253.65,"high":257.86,"low":253.31,"close":257.21,"volume":37957029,"rsi_14":69.47,"sma_20":252.01,"sma_60":246.81,"sma_120":240.07},{"date":"2026-01-09","open":258.51,"high":260.48,"low":257.03,"close":259.16,"volume":36301546,"rsi_14":69.99,"sma_20":252.28,"sma_60":247.02,"sma_120":240.39},{"date":"2026-01-12","open":258.21,"high":260.58,"low":257.18,"close":260.42,"volume":28423355,"rsi_14":69.12,"sma_20":252.47,"sma_60":247.2,"sma_120":240.71},{"date":"2026-01-13","open":261.33,"high":261.8,"low":259.39,"close":260.27,"volume":33882364,"rsi_14":65.31,"sma_20":252.84,"sma_60":247.47,"sma_120":241.0},{"date":"2026-01-14","open":260.06,"high":262.38,"low":259.12,"close":262.11,"volume":37164298,"rsi_14":71.61,"sma_20":253.41,"sma_60":247.8,"sma_120":241.33},{"date":"2026-01-15","open":262.97,"high":265.95,"low":262.64,"close":264.42,"volume":33465208,"rsi_14":73.36,"sma_20":254.19,"sma_60":248.09,"sma_120":241.67},{"date":"2026-01-16","open":264.77,"high":266.12,"low":263.62,"close":264.67,"volume":33844875,"rsi_14":77.2,"sma_20":255.11,"sma_60":248.41,"sma_120":242.02},{"date":"2026-01-20","open":260.07,"high":263.99,"low":259.99,"close":261.5,"volume":46848695,"rsi_14":72.68,"sma_20":255.81,"sma_60":248.73,"sma_120":242.35},{"date":"2026-01-21","open":263.55,"high":267.48,"low":261.84,"close":266.69,"volume":59952798,"rsi_14":81.51,"sma_20":256.66,"sma_60":249.08,"sma_120":242.74},{"date":"2026-01-22","open":268.72,"high":270.48,"low":268.31,"close":268.68,"volume":35110779,"rsi_14":87.52,"sma_20":257.47,"sma_60":249.42,"sma_120":243.16},{"date":"2026-01-23","open":267.93,"high":267.94,"low":263.37,"close":263.72,"volume":42636700,"rsi_14":73.68,"sma_20":258.1,"sma_60":249.66,"sma_120":243.57},{"date":"2026-01-26","open":263.98,"high":265.59,"low":262.41,"close":262.89,"volume":32119300,"rsi_14":68.3,"sma_20":258.67,"sma_60":249.91,"sma_120":243.94},{"date":"2026-01-27","open":262.96,"high":263.77,"low":261.58,"close":263.64,"volume":26975500,"rsi_14":65.38,"sma_20":259.33,"sma_60":250.21,"sma_120":244.31},{"date":"2026-01-28","open":264.89,"high":265.58,"low":261.48,"close":262.22,"volume":37139100,"rsi_14":63.5,"sma_20":260.0,"sma_60":250.52,"sma_120":244.66},{"date":"2026-01-29","open":262.98,"high":263.97,"low":258.34,"close":262.29,"volume":43922900,"rsi_14":59.72,"sma_20":260.77,"sma_60":250.81,"sma_120":245.03},{"date":"2026-01-30","open":260.0,"high":261.9,"low":256.88,"close":258.58,"volume":59164200,"rsi_14":48.96,"sma_20":261.44,"sma_60":251.04,"sma_120":245.35},{"date":"2026-02-02","open":257.42,"high":262.68,"low":257.29,"close":261.1,"volume":42896200,"rsi_14":51.16,"sma_20":262.11,"sma_60":251.39,"sma_120":245.7},{"date":"2026-02-03","open":261.98,"high":263.97,"low":257.49,"close":261.7,"volume":54588000,"rsi_14":52.41,"sma_20":262.62,"sma_60":251.69,"sma_120":246.0},{"date":"2026-02-04","open":263.07,"high":263.56,"low":256.08,"close":259.45,"volume":48826500,"rsi_14":45.57,"sma_20":262.84,"sma_60":252.03,"sma_120":246.25},{"date":"2026-02-05","open":257.44,"high":260.54,"low":254.0,"close":254.78,"volume":48279600,"rsi_14":35.11,"sma_20":262.86,"sma_60":252.27,"sma_120":246.48},{"date":"2026-02-06","open":258.67,"high":264.63,"low":258.51,"close":263.93,"volume":43354900,"rsi_14":49.11,"sma_20":263.19,"sma_60":252.62,"sma_120":246.79},{"date":"2026-02-09","open":263.75,"high":266.57,"low":262.26,"close":265.78,"volume":29064849,"rsi_14":78.48,"sma_20":258.21,"sma_60":249.7,"sma_120":243.59},{"date":"2026-02-10","open":266.19,"high":267.4,"low":264.78,"close":265.06,"volume":24562006,"rsi_14":73.55,"sma_20":258.88,"sma_60":249.98,"sma_120":243.98},{"date":"2026-02-11","open":267.09,"high":267.83,"low":261.01,"close":263.86,"volume":41580495,"rsi_14":66.82,"sma_20":259.56,"sma_60":250.29,"sma_120":244.35},{"date":"2026-02-12","open":265.92,"high":266.36,"low":257.33,"close":258.47,"volume":47628169,"rsi_14":56.5,"sma_20":260.04,"sma_60":250.53,"sma_120":244.67},{"date":"2026-02-13","open":259.53,"high":264.08,"low":257.45,"close":261.88,"volume":45360322,"rsi_14":57.36,"sma_20":260.79,"sma_60":250.81,"sma_120":245.03},{"date":"2026-02-17","open":261.28,"high":263.24,"low":257.96,"close":261.96,"volume":33574236,"rsi_14":54.73,"sma_20":261.63,"sma_60":251.1,"sma_120":245.39},{"date":"2026-02-18","open":261.95,"high":265.81,"low":260.77,"close":262.9,"volume":36034700,"rsi_14":50.94,"sma_20":263.57,"sma_60":255.71,"sma_120":248.8},{"date":"2026-02-19","open":261.49,"high":263.55,"low":260.01,"close":263.51,"volume":31006000,"rsi_14":51.65,"sma_20":263.41,"sma_60":256.3,"sma_120":249.04},{"date":"2026-02-20","open":261.77,"high":266.23,"low":261.06,"close":263.52,"volume":47126576,"rsi_14":57.39,"sma_20":263.15,"sma_60":256.79,"sma_120":249.27},{"date":"2026-02-23","open":262.32,"high":263.28,"low":257.04,"close":259.42,"volume":44001100,"rsi_14":47.59,"sma_20":262.93,"sma_60":257.13,"sma_120":249.48},{"date":"2026-02-24","open":259.34,"high":263.05,"low":258.79,"close":262.25,"volume":34697080,"rsi_14":53.15,"sma_20":262.95,"sma_60":251.81,"sma_120":246.06},{"date":"2026-02-25","open":264.07,"high":264.2,"low":261.36,"close":263.49,"volume":25681602,"rsi_14":52.24,"sma_20":263.38,"sma_60":252.21,"sma_120":246.34},{"date":"2026-02-26","open":264.21,"high":265.16,"low":261.06,"close":264.9,"volume":39783477,"rsi_14":50.77,"sma_20":263.9,"sma_60":252.61,"sma_120":246.65},{"date":"2026-02-27","open":261.02,"high":261.68,"low":258.7,"close":260.33,"volume":40631480,"rsi_14":43.64,"sma_20":264.06,"sma_60":252.9,"sma_120":246.94},{"date":"2026-03-02","open":257.0,"high":263.18,"low":256.73,"close":262.72,"volume":53201366,"rsi_14":51.86,"sma_20":264.24,"sma_60":253.23,"sma_120":247.24},{"date":"2026-03-03","open":255.68,"high":260.05,"low":252.27,"close":258.17,"volume":59174230,"rsi_14":36.96,"sma_20":264.12,"sma_60":253.49,"sma_120":247.51},{"date":"2026-03-04","open":259.98,"high":261.9,"low":257.78,"close":260.68,"volume":37763206,"rsi_14":37.91,"sma_20":264.14,"sma_60":253.91,"sma_120":247.81},{"date":"2026-03-05","open":257.8,"high":259.67,"low":253.11,"close":255.7,"volume":59649883,"rsi_14":35.7,"sma_20":263.82,"sma_60":254.23,"sma_120":248.07},{"date":"2026-03-06","open":250.46,"high":252.26,"low":248.91,"close":249.86,"volume":64191990,"rsi_14":31.14,"sma_20":263.09,"sma_60":254.53,"sma_120":248.2},{"date":"2026-03-09","open":246.53,"high":253.65,"low":243.44,"close":252.58,"volume":65098895,"rsi_14":36.44,"sma_20":262.48,"sma_60":254.87,"sma_120":248.38},{"date":"2026-03-10","open":251.94,"high":256.55,"low":251.33,"close":252.32,"volume":55720819,"rsi_14":41.63,"sma_20":262.02,"sma_60":255.2,"sma_120":248.54},{"date":"2026-03-11","open":251.26,"high":253.32,"low":249.54,"close":251.81,"volume":49820642,"rsi_14":35.09,"sma_20":261.28,"sma_60":255.59,"sma_120":248.68},{"date":"2026-03-12","open":247.86,"high":248.77,"low":245.55,"close":246.39,"volume":61635833,"rsi_14":30.03,"sma_20":260.16,"sma_60":255.79,"sma_120":248.78},{"date":"2026-03-13","open":248.23,"high":249.58,"low":244.52,"close":245.58,"volume":53933299,"rsi_14":26.59,"sma_20":259.14,"sma_60":255.9,"sma_120":248.87},{"date":"2026-03-16","open":248.73,"high":250.43,"low":247.29,"close":247.9,"volume":48755653,"rsi_14":31.77,"sma_20":258.28,"sma_60":255.97,"sma_120":249.0},{"date":"2026-03-17","open":249.28,"high":251.12,"low":248.37,"close":249.46,"volume":40642765,"rsi_14":31.6,"sma_20":257.54,"sma_60":256.01,"sma_120":249.13},{"date":"2026-03-18","open":247.83,"high":248.64,"low":245.3,"close":245.44,"volume":43192622,"rsi_14":26.3,"sma_20":256.86,"sma_60":255.97,"sma_120":249.21},{"date":"2026-03-19","open":242.46,"high":249.5,"low":241.95,"close":247.05,"volume":59219537,"rsi_14":32.41,"sma_20":256.09,"sma_60":256.0,"sma_120":249.29},{"date":"2026-03-20","open":246.39,"high":246.92,"low":239.76,"close":241.65,"volume":76749856,"rsi_14":24.34,"sma_20":255.05,"sma_60":255.95,"sma_120":249.33},{"date":"2026-03-23","open":246.59,"high":250.77,"low":245.53,"close":246.87,"volume":78746581,"rsi_14":36.11,"sma_20":254.19,"sma_60":255.91,"sma_120":249.41},{"date":"2026-03-24","open":244.93,"high":249.57,"low":244.02,"close":248.19,"volume":45210764,"rsi_14":34.48,"sma_20":253.47,"sma_60":255.86,"sma_120":249.52},{"date":"2026-03-25","open":251.15,"high":252.47,"low":248.93,"close":251.23,"volume":45671741,"rsi_14":43.76,"sma_20":252.83,"sma_60":255.88,"sma_120":249.61},{"date":"2026-03-26","open":248.3,"high":251.27,"low":246.58,"close":246.86,"volume":46830212,"rsi_14":45.47,"sma_20":251.9,"sma_60":255.82,"sma_120":249.68},{"date":"2026-03-27","open":245.43,"high":246.16,"low":241.84,"close":242.53,"volume":48114404,"rsi_14":36.85,"sma_20":250.99,"sma_60":255.69,"sma_120":249.72},{"date":"2026-03-30","open":244.77,"high":244.79,"low":238.13,"close":239.05,"volume":51290488,"rsi_14":33.97,"sma_20":249.77,"sma_60":255.43,"sma_120":249.73},{"date":"2026-03-31","open":242.47,"high":248.33,"low":241.67,"close":247.42,"volume":58660823,"rsi_14":45.16,"sma_20":249.21,"sma_60":255.27,"sma_120":249.8},{"date":"2026-04-01","open":249.33,"high":251.85,"low":248.52,"close":248.97,"volume":51295864,"rsi_14":52.31,"sma_20":248.61,"sma_60":255.2,"sma_120":249.84},{"date":"2026-04-02","open":244.36,"high":251.78,"low":244.29,"close":250.7,"volume":30369203,"rsi_14":54.89,"sma_20":248.33,"sma_60":255.19,"sma_120":249.91},{"date":"2026-04-06","open":250.4,"high":252.45,"low":249.66,"close":251.77,"volume":22151444,"rsi_14":53.76,"sma_20":248.41,"sma_60":255.23,"sma_120":249.98},{"date":"2026-04-07","open":250.62,"high":252.88,"low":248.93,"close":252.31,"volume":34881919,"rsi_14":53.11,"sma_20":248.37,"sma_60":255.32,"sma_120":250.05},{"date":"2026-04-08","open":260.9,"high":261.65,"low":257.8,"close":259.86,"volume":46680248,"rsi_14":64.57,"sma_20":248.73,"sma_60":255.52,"sma_120":250.21},{"date":"2026-04-09","open":258.17,"high":262.28,"low":258.17,"close":261.34,"volume":26758382,"rsi_14":64.48,"sma_20":249.18,"sma_60":255.7,"sma_120":250.4},{"date":"2026-04-10","open":261.78,"high":262.13,"low":259.73,"close":260.68,"volume":22365908,"rsi_14":71.33,"sma_20":249.88,"sma_60":255.83,"sma_120":250.57},{"date":"2026-04-13","open":259.63,"high":264.74,"low":259.41,"close":264.45,"volume":23820000,"rsi_14":70.3,"sma_20":250.8,"sma_60":256.05,"sma_120":250.76},{"date":"2026-04-14","open":266.46,"high":268.79,"low":265.65,"close":268.09,"volume":24270358,"rsi_14":71.82,"sma_20":251.79,"sma_60":256.32,"sma_120":250.98},{"date":"2026-04-15","open":268.15,"high":268.95,"low":266.96,"close":268.76,"volume":21670617,"rsi_14":70.3,"sma_20":252.76,"sma_60":256.62,"sma_120":251.21},{"date":"2026-04-16","open":268.82,"high":269.71,"low":267.42,"close":269.31,"volume":30847915,"rsi_14":78.52,"sma_20":253.95,"sma_60":256.95,"sma_120":251.42},{"date":"2026-04-17","open":273.1,"high":276.98,"low":272.47,"close":275.13,"volume":46462703,"rsi_14":89.88,"sma_20":255.36,"sma_60":257.41,"sma_120":251.67},{"date":"2026-04-20","open":274.0,"high":277.01,"low":273.88,"close":276.7,"volume":22993851,"rsi_14":98.31,"sma_20":257.12,"sma_60":257.93,"sma_120":251.93},{"date":"2026-04-21","open":277.52,"high":279.13,"low":273.12,"close":273.86,"volume":32235226,"rsi_14":89.61,"sma_20":258.47,"sma_60":258.36,"sma_120":252.18},{"date":"2026-04-22","open":276.94,"high":277.36,"low":274.25,"close":275.83,"volume":20274267,"rsi_14":89.68,"sma_20":259.85,"sma_60":258.76,"sma_120":252.43},{"date":"2026-04-23","open":276.08,"high":277.22,"low":271.31,"close":274.87,"volume":32886591,"rsi_14":86.49,"sma_20":261.04,"sma_60":259.08,"sma_120":252.68},{"date":"2026-04-24","open":276.02,"high":277.48,"low":273.58,"close":276.0,"volume":21568587,"rsi_14":86.57,"sma_20":262.5,"sma_60":259.43,"sma_120":253.01},{"date":"2026-04-27","open":276.17,"high":277.59,"low":275.6,"close":276.49,"volume":23399408,"rsi_14":86.54,"sma_20":264.2,"sma_60":259.75,"sma_120":253.28},{"date":"2026-04-28","open":275.4,"high":276.32,"low":272.27,"close":273.27,"volume":24139406,"rsi_14":73.37,"sma_20":265.92,"sma_60":259.98,"sma_120":253.5},{"date":"2026-04-29","open":273.28,"high":273.73,"low":269.72,"close":271.44,"volume":29428947,"rsi_14":67.35,"sma_20":267.12,"sma_60":260.15,"sma_120":253.68},{"date":"2026-04-30","open":272.49,"high":277.57,"low":271.8,"close":277.32,"volume":29220714,"rsi_14":74.23,"sma_20":268.54,"sma_60":260.43,"sma_120":253.95},{"date":"2026-05-01","open":278.0,"high":279.15,"low":275.92,"close":278.62,"volume":28936703,"rsi_14":72.27,"sma_20":269.94,"sma_60":260.7,"sma_120":254.25},{"date":"2026-05-04","open":278.04,"high":280.13,"low":275.45,"close":277.23,"volume":28632338,"rsi_14":65.32,"sma_20":271.21,"sma_60":260.9,"sma_120":254.5},{"date":"2026-05-05","open":279.47,"high":282.28,"low":279.34,"close":281.89,"volume":24863175,"rsi_14":69.58,"sma_20":272.7,"sma_60":261.18,"sma_120":254.8},{"date":"2026-05-06","open":284.69,"high":286.37,"low":282.69,"close":286.12,"volume":23330334,"rsi_14":72.55,"sma_20":274.02,"sma_60":261.59,"sma_120":255.16},{"date":"2026-05-07","open":286.85,"high":286.9,"low":280.49,"close":281.6,"volume":28350394,"rsi_14":59.01,"sma_20":275.03,"sma_60":261.83,"sma_120":255.46},{"date":"2026-05-08","open":283.37,"high":284.3,"low":281.94,"close":283.5,"volume":22474309,"rsi_14":59.43,"sma_20":276.18,"sma_60":262.07,"sma_120":255.75},{"date":"2026-05-11","open":284.25,"high":286.37,"low":283.92,"close":284.66,"volume":20150350,"rsi_14":65.64,"sma_20":277.19,"sma_60":262.38,"sma_120":256.04},{"date":"2026-05-12","open":283.37,"high":283.39,"low":277.63,"close":281.9,"volume":27404639,"rsi_14":58.6,"sma_20":277.88,"sma_60":262.65,"sma_120":256.32},{"date":"2026-05-13","open":282.25,"high":282.89,"low":279.27,"close":282.0,"volume":20742270,"rsi_14":60.33,"sma_20":278.54,"sma_60":262.94,"sma_120":256.62},{"date":"2026-05-14","open":283.17,"high":284.98,"low":281.3,"close":283.78,"volume":17428746,"rsi_14":61.07,"sma_20":279.27,"sma_60":263.36,"sma_120":256.95},{"date":"2026-05-15","open":279.64,"high":279.67,"low":276.59,"close":276.95,"volume":35407975,"rsi_14":50.58,"sma_20":279.36,"sma_60":263.6,"sma_120":257.21},{"date":"2026-05-18","open":278.08,"high":278.42,"low":273.3,"close":275.32,"volume":27243341,"rsi_14":52.61,"sma_20":279.29,"sma_60":263.82,"sma_120":257.46},{"date":"2026-05-19","open":273.16,"high":274.43,"low":269.99,"close":272.36,"volume":30276939,"rsi_14":51.18,"sma_20":279.22,"sma_60":263.96,"sma_120":257.73},{"date":"2026-05-20","open":274.26,"high":279.43,"low":272.77,"close":279.21,"volume":30381390,"rsi_14":52.24,"sma_20":279.38,"sma_60":264.23,"sma_120":258.02},{"date":"2026-05-21","open":278.0,"high":283.01,"low":276.5,"close":281.83,"volume":31680475,"rsi_14":53.69,"sma_20":279.73,"sma_60":264.53,"sma_120":258.37},{"date":"2026-05-22","open":283.43,"high":285.94,"low":283.0,"close":284.45,"volume":23849296,"rsi_14":58.07,"sma_20":280.15,"sma_60":264.85,"sma_120":258.73},{"date":"2026-05-26","open":287.71,"high":289.87,"low":287.06,"close":289.83,"volume":24506452,"rsi_14":58.75,"sma_20":280.82,"sma_60":265.34,"sma_120":259.12},{"date":"2026-05-27","open":290.47,"high":291.03,"low":288.63,"close":289.69,"volume":24519854,"rsi_14":54.29,"sma_20":281.65,"sma_60":265.78,"sma_120":259.51},{"date":"2026-05-28","open":288.96,"high":292.05,"low":287.3,"close":291.34,"volume":23710563,"rsi_14":62.69,"sma_20":282.64,"sma_60":266.33,"sma_120":259.91},{"date":"2026-05-29","open":290.69,"high":290.72,"low":287.65,"close":289.75,"volume":26961014,"rsi_14":58.14,"sma_20":283.27,"sma_60":266.8,"sma_120":260.36},{"date":"2026-06-01","open":287.69,"high":289.93,"low":285.6,"close":288.3,"volume":23826067,"rsi_14":54.7,"sma_20":283.75,"sma_60":267.34,"sma_120":260.78},{"date":"2026-06-02","open":287.78,"high":291.18,"low":287.72,"close":290.97,"volume":18378829,"rsi_14":61.85,"sma_20":284.44,"sma_60":268.02,"sma_120":261.28},{"date":"2026-06-03","open":289.31,"high":289.33,"low":286.11,"close":286.99,"volume":29167270,"rsi_14":55.84,"sma_20":284.69,"sma_60":268.59,"sma_120":261.73},{"date":"2026-06-04","open":286.88,"high":292.19,"low":285.99,"close":291.32,"volume":24307765,"rsi_14":58.42,"sma_20":284.96,"sma_60":269.23,"sma_120":262.22},{"date":"2026-06-05","open":288.42,"high":288.71,"low":279.49,"close":280.99,"volume":35812835,"rsi_14":54.11,"sma_20":284.92,"sma_60":269.71,"sma_120":262.65},{"date":"2026-06-08","open":284.84,"high":286.16,"low":282.91,"close":283.44,"volume":27277379,"rsi_14":58.28,"sma_20":284.92,"sma_60":270.32,"sma_120":263.06},{"date":"2026-06-09","open":286.5,"high":290.19,"low":276.97,"close":284.35,"volume":41761260,"rsi_14":62.74,"sma_20":284.91,"sma_60":270.96,"sma_120":263.43},{"date":"2026-06-10","open":283.92,"high":288.32,"low":281.1,"close":281.39,"volume":39285001,"rsi_14":52.44,"sma_20":284.88,"sma_60":271.52,"sma_120":263.74},{"date":"2026-06-11","open":283.77,"high":290.37,"low":283.4,"close":289.73,"volume":41468782,"rsi_14":58.07,"sma_20":285.27,"sma_60":272.19,"sma_120":264.1},{"date":"2026-06-12","open":290.94,"high":295.02,"low":289.63,"close":292.26,"volume":34415247,"rsi_14":58.02,"sma_20":285.7,"sma_60":272.97,"sma_120":264.47},{"date":"2026-06-15","open":296.56,"high":297.91,"low":293.92,"close":294.64,"volume":23888987,"rsi_14":54.59,"sma_20":286.55,"sma_60":273.76,"sma_120":264.88},{"date":"2026-06-16","open":295.5,"high":296.8,"low":291.58,"close":292.08,"volume":23807721,"rsi_14":51.78,"sma_20":287.35,"sma_60":274.59,"sma_120":265.27},{"date":"2026-06-17","open":292.47,"high":295.82,"low":288.93,"close":289.88,"volume":39920145,"rsi_14":47.73,"sma_20":288.19,"sma_60":275.29,"sma_120":265.6},{"date":"2026-06-18","open":294.55,"high":295.97,"low":291.42,"close":295.59,"volume":32463155,"rsi_14":54.95,"sma_20":288.98,"sma_60":276.07,"sma_120":265.97},{"date":"2026-06-22","open":297.13,"high":299.49,"low":296.16,"close":298.18,"volume":22796223,"rsi_14":58.61,"sma_20":289.77,"sma_60":276.85,"sma_120":266.36},{"date":"2026-06-23","open":293.26,"high":297.75,"low":292.4,"close":295.32,"volume":26821708,"rsi_14":53.35,"sma_20":290.27,"sma_60":277.64,"sma_120":266.73},{"date":"2026-06-24","open":295.88,"high":299.69,"low":294.69,"close":296.69,"volume":28664854,"rsi_14":58.89,"sma_20":290.59,"sma_60":278.54,"sma_120":267.11},{"date":"2026-06-25","open":299.52,"high":301.5,"low":296.73,"close":298.91,"volume":27666109,"rsi_14":57.07,"sma_20":291.01,"sma_60":279.53,"sma_120":267.48},{"date":"2026-06-26","open":296.6,"high":300.03,"low":295.73,"close":299.83,"volume":39832520,"rsi_14":70.69,"sma_20":291.31,"sma_60":280.36,"sma_120":267.81},{"date":"2026-06-29","open":298.11,"high":299.16,"low":294.68,"close":298.97,"volume":24834054,"rsi_14":69.73,"sma_20":291.83,"sma_60":281.21,"sma_120":268.21},{"date":"2026-06-30","open":298.56,"high":300.98,"low":297.44,"close":300.45,"volume":23230275,"rsi_14":70.15,"sma_20":292.41,"sma_60":282.03,"sma_120":268.61},{"date":"2026-07-01","open":299.93,"high":302.72,"low":298.92,"close":299.32,"volume":20607882,"rsi_14":73.66,"sma_20":292.79,"sma_60":282.81,"sma_120":269.02},{"date":"2026-07-02","open":300.54,"high":302.23,"low":294.98,"close":297.58,"volume":21236397,"rsi_14":61.84,"sma_20":293.28,"sma_60":283.56,"sma_120":269.44},{"date":"2026-07-06","open":297.75,"high":300.41,"low":297.62,"close":298.9,"volume":18581286,"rsi_14":60.38,"sma_20":293.63,"sma_60":284.2,"sma_120":269.86},{"date":"2026-07-07","open":299.17,"high":299.97,"low":295.18,"close":296.19,"volume":18057100,"rsi_14":52.63,"sma_20":294.35,"sma_60":284.77,"sma_120":270.24},{"date":"2026-07-08","open":294.03,"high":295.1,"low":290.68,"close":293.48,"volume":24078351,"rsi_14":52.44,"sma_20":294.82,"sma_60":285.31,"sma_120":270.57},{"date":"2026-07-09","open":295.27,"high":297.88,"low":294.9,"close":297.24,"volume":16466826,"rsi_14":61.76,"sma_20":295.43,"sma_60":285.84,"sma_120":270.95},{"date":"2026-07-10","open":297.69,"high":298.21,"low":293.62,"close":295.99,"volume":15888497,"rsi_14":50.67,"sma_20":296.13,"sma_60":286.3,"sma_120":271.31},{"date":"2026-07-13","open":295.06,"high":295.78,"low":292.6,"close":293.48,"volume":19375486,"rsi_14":41.18,"sma_20":296.28,"sma_60":286.7,"sma_120":271.66},{"date":"2026-07-14","open":295.49,"high":296.06,"low":293.75,"close":294.51,"volume":18326926,"rsi_14":48.26,"sma_20":296.36,"sma_60":287.11,"sma_120":272.03},{"date":"2026-07-15","open":295.25,"high":297.14,"low":294.15,"close":295.77,"volume":18832738,"rsi_14":48.24,"sma_20":296.42,"sma_60":287.44,"sma_120":272.43},{"date":"2026-07-16","open":294.65,"high":297.81,"low":294.35,"close":295.59,"volume":24081328,"rsi_14":42.76,"sma_20":296.59,"sma_60":287.75,"sma_120":272.84},{"date":"2026-07-17","open":292.03,"high":296.13,"low":291.64,"close":294.04,"volume":28738549,"rsi_14":37.77,"sma_20":296.8,"sma_60":288.07,"sma_120":273.22},{"date":"2026-07-20","open":295.01,"high":295.99,"low":292.18,"close":292.31,"volume":20539883,"rsi_14":36.39,"sma_20":296.64,"sma_60":288.34,"sma_120":273.55},{"date":"2026-07-21","open":293.43,"high":296.75,"low":292.68,"close":296.54,"volume":18190168,"rsi_14":42.83,"sma_20":296.56,"sma_60":288.69,"sma_120":273.88},{"date":"2026-07-22","open":295.7,"high":296.44,"low":293.41,"close":293.79,"volume":19115991,"rsi_14":40.35,"sma_20":296.48,"sma_60":288.97,"sma_120":274.2},{"date":"2026-07-23","open":290.87,"high":293.01,"low":290.17,"close":292.09,"volume":27795137,"rsi_14":40.43,"sma_20":296.25,"sma_60":289.22,"sma_120":274.48},{"date":"2026-07-24","open":293.41,"high":293.97,"low":290.48,"close":291.17,"volume":19771042,"rsi_14":36.39,"sma_20":295.86,"sma_60":289.51,"sma_120":274.74},{"date":"2026-07-27","open":293.98,"high":295.52,"low":291.11,"close":292.91,"volume":19445522,"rsi_14":44.12,"sma_20":295.52,"sma_60":289.86,"sma_120":275.0},{"date":"2026-07-28","open":293.16,"high":293.77,"low":290.38,"close":293.37,"volume":20531085,"rsi_14":49.84,"sma_20":295.24,"sma_60":290.11,"sma_120":275.27},{"date":"2026-07-29","open":292.49,"high":293.67,"low":288.26,"close":288.57,"volume":33297418,"rsi_14":33.47,"sma_20":294.64,"sma_60":290.27,"sma_120":275.48},{"date":"2026-07-30","open":291.15,"high":292.84,"low":288.96,"close":292.59,"volume":22198835,"rsi_14":44.02,"sma_20":294.3,"sma_60":290.51,"sma_120":275.71},{"date":"2026-07-31","open":293.56,"high":293.95,"low":287.83,"close":291.2,"volume":28350651,"rsi_14":45.96,"sma_20":293.99,"sma_60":290.66,"sma_120":275.92},{"date":"2026-08-03","open":292.9,"high":296.66,"low":292.4,"close":296.22,"volume":23175699,"rsi_14":52.71,"sma_20":293.85,"sma_60":290.81,"sma_120":276.07},{"date":"2026-08-04","open":297.59,"high":302.39,"low":297.22,"close":301.71,"volume":20751765,"rsi_14":58.25,"sma_20":294.13,"sma_60":291.14,"sma_120":276.37},{"date":"2026-08-05","open":302.43,"high":303.06,"low":299.75,"close":299.77,"volume":17791023,"rsi_14":55.54,"sma_20":294.44,"sma_60":291.4,"sma_120":276.66},{"date":"2026-08-06","open":299.6,"high":301.38,"low":297.95,"close":298.25,"volume":16314113,"rsi_14":55.58,"sma_20":294.49,"sma_60":291.61,"sma_120":276.98},{"date":"2026-08-07","open":300.46,"high":302.03,"low":299.8,"close":301.56,"volume":18416787,"rsi_14":61.74,"sma_20":294.77,"sma_60":291.93,"sma_120":277.3},{"date":"2026-08-10","open":300.51,"high":301.39,"low":299.08,"close":299.98,"volume":16226875,"rsi_14":54.69,"sma_20":295.1,"sma_60":292.22,"sma_120":277.61},{"date":"2026-08-11","open":300.93,"high":301.99,"low":300.6,"close":300.99,"volume":14942813,"rsi_14":60.32,"sma_20":295.42,"sma_60":292.49,"sma_120":277.92},{"date":"2026-08-12","open":303.02,"high":303.41,"low":301.0,"close":302.71,"volume":15480555,"rsi_14":65.21,"sma_20":295.77,"sma_60":292.91,"sma_120":278.24},{"date":"2026-08-13","open":304.04,"high":305.05,"low":302.72,"close":303.5,"volume":14719318},{"date":"2026-08-14","open":303.28,"high":305.18,"low":302.74,"close":305.09,"volume":13163356,"rsi_14":67.58,"sma_20":296.72,"sma_60":293.9,"sma_120":278.93},{"date":"2026-08-17","open":303.96,"high":304.33,"low":303.23,"close":304.06,"volume":14546781},{"date":"2026-08-18","open":302.45,"high":303.15,"low":300.11,"close":300.23,"volume":18263746,"rsi_14":66.95,"sma_20":297.49,"sma_60":294.6,"sma_120":279.57},{"date":"2026-08-19","open":302.88,"high":303.41,"low":301.23,"close":301.72,"volume":14995740,"rsi_14":64.4,"sma_20":297.88,"sma_60":294.88,"sma_120":279.87},{"date":"2026-08-20","open":299.27,"high":300.04,"low":297.04,"close":297.67,"volume":21638740},{"date":"2026-08-21","open":299.85,"high":300.33,"low":298.17,"close":299.96,"volume":22949563,"rsi_14":55.91,"sma_20":298.6,"sma_60":295.16,"sma_120":280.47},{"date":"2026-08-24","open":299.55,"high":299.74,"low":297.4,"close":297.97,"volume":12868866,"rsi_14":43.35,"sma_20":298.86,"sma_60":295.26,"sma_120":280.79},{"date":"2026-08-25","open":299.6,"high":299.78,"low":297.97,"close":299.23,"volume":14617956,"rsi_14":49.11,"sma_20":299.15,"sma_60":295.41,"sma_120":281.11},{"date":"2026-08-26","open":298.64,"high":299.95,"low":298.13,"close":298.93,"volume":10555686,"rsi_14":51.3,"sma_20":299.67,"sma_60":295.57,"sma_120":281.46},{"date":"2026-08-27","open":298.77,"high":300.31,"low":298.14,"close":299.81,"volume":13668343,"rsi_14":46.33,"sma_20":300.03,"sma_60":295.71,"sma_120":281.86},{"date":"2026-08-28","open":299.7,"high":300.39,"low":295.67,"close":295.75,"volume":19061314,"rsi_14":41.97,"sma_20":300.26,"sma_60":295.84,"sma_120":282.22},{"date":"2026-08-31","open":295.09,"high":295.35,"low":292.7,"close":293.93,"volume":20883439,"rsi_14":37.0,"sma_20":300.14,"sma_60":295.87,"sma_120":282.55},{"date":"2026-09-01","open":291.98,"high":292.94,"low":289.97,"close":290.57,"volume":22801606},{"date":"2026-09-02","open":291.54,"high":294.35,"low":291.19,"close":294.01,"volume":22395195,"rsi_14":34.9,"sma_20":299.3,"sma_60":296.19,"sma_120":283.26},{"date":"2026-09-03","open":295.79,"high":296.18,"low":293.43,"close":295.19,"volume":16651234,"rsi_14":34.02,"sma_20":299.14,"sma_60":296.36,"sma_120":283.66},{"date":"2026-09-04","open":293.7,"high":296.18,"low":293.56,"close":296.01,"volume":13960290,"rsi_14":36.92,"sma_20":298.87,"sma_60":296.59,"sma_120":284.05},{"date":"2026-09-08","open":295.34,"high":296.1,"low":294.26,"close":294.67,"volume":17332381},{"date":"2026-09-09","open":293.46,"high":294.15,"low":290.31,"close":290.64,"volume":19141732,"rsi_14":32.02,"sma_20":298.08,"sma_60":296.62,"sma_120":284.8},{"date":"2026-09-10","open":288.48,"high":289.83,"low":287.18,"close":287.7,"volume":27044693},{"date":"2026-09-11","open":290.71,"high":291.44,"low":288.77,"close":288.89,"volume":26358499,"rsi_14":30.65,"sma_20":296.6,"sma_60":296.45,"sma_120":285.52},{"date":"2026-09-14","open":287.49,"high":289.84,"low":287.06,"close":287.91,"volume":26060878,"rsi_14":31.78,"sma_20":295.74,"sma_60":296.42,"sma_120":285.86},{"date":"2026-09-15","open":286.62,"high":286.93,"low":284.08,"close":285.14,"volume":25300508},{"date":"2026-09-16","open":285.63,"high":287.04,"low":281.03,"close":283.92,"volume":27599403,"rsi_14":25.02,"sma_20":293.98,"sma_60":296.01,"sma_120":286.43},{"date":"2026-09-17","open":287.95,"high":288.29,"low":285.21,"close":285.43,"volume":22159645,"rsi_14":26.43,"sma_20":293.16,"sma_60":295.84,"sma_120":286.74},{"date":"2026-09-18","open":284.92,"high":285.27,"low":282.54,"close":284.1,"volume":31116039,"rsi_14":29.14,"sma_20":292.49,"sma_60":295.63,"sma_120":287.09},{"date":"2026-09-21","open":286.27,"high":286.45,"low":284.9,"close":285.58,"volume":18968202,"rsi_14":34.87,"sma_20":291.77,"sma_60":295.41,"sma_120":287.47},{"date":"2026-09-22","open":287.68,"high":288.94,"low":286.05,"close":287.21,"volume":25684272},{"date":"2026-09-23","open":285.99,"high":286.18,"low":281.84,"close":281.92,"volume":24351421,"rsi_14":28.25,"sma_20":290.37,"sma_60":294.92,"sma_120":288.07},{"date":"2026-09-24","open":281.33,"high":282.24,"low":279.05,"close":281.66,"volume":27307917,"rsi_14":24.78,"sma_20":289.5,"sma_60":294.6,"sma_120":288.32},{"date":"2026-09-25","open":282.34,"high":283.52,"low":280.45,"close":281.97,"volume":22613925,"rsi_14":23.29,"sma_20":288.61,"sma_60":294.31,"sma_120":288.56},{"date":"2026-09-28","open":280.33,"high":281.93,"low":278.8,"close":280.02,"volume":24939038,"rsi_14":22.76,"sma_20":287.82,"sma_60":294.02,"sma_120":288.79},{"date":"2026-09-29","open":280.25,"high":281.05,"low":277.41,"close":279.01,"volume":21500594},{"date":"2026-09-30","open":280.17,"high":280.48,"low":277.86,"close":277.89,"volume":21123765,"rsi_14":27.72,"sma_20":286.44,"sma_60":293.38,"sma_120":289.08},{"date":"2026-10-01","open":277.36,"high":280.61,"low":275.45,"close":279.02,"volume":34054343,"rsi_14":27.69,"sma_20":285.7,"sma_60":293.15,"sma_120":289.23},{"date":"2026-10-02","open":282.33,"high":283.56,"low":280.89,"close":281.52,"volume":29781922,"rsi_14":36.41,"sma_20":285.01,"sma_60":292.88,"sma_120":289.36},{"date":"2026-10-05","open":281.95,"high":284.24,"low":280.03,"close":283.38,"volume":22725805,"rsi_14":46.13,"sma_20":284.38,"sma_60":292.67,"sma_120":289.48},{"date":"2026-10-06","open":284.4,"high":284.64,"low":280.76,"close":281.34,"volume":21814077,"rsi_14":44.55,"sma_20":283.71,"sma_60":292.47,"sma_120":289.58},{"date":"2026-10-07","open":278.25,"high":279.04,"low":276.94,"close":277.7,"volume":24846756,"rsi_14":34.9,"sma_20":283.07,"sma_60":292.19,"sma_120":289.65},{"date":"2026-10-08","open":276.32,"high":277.83,"low":274.52,"close":277.57,"volume":35710069,"rsi_14":36.68,"sma_20":282.56,"sma_60":291.89,"sma_120":289.66},{"date":"2026-10-09","open":278.21,"high":279.88,"low":277.46,"close":278.94,"volume":18720254,"rsi_14":36.28,"sma_20":282.06,"sma_60":291.61,"sma_120":289.68},{"date":"2026-10-12","open":278.47,"high":279.14,"low":277.79,"close":277.9,"volume":16770638,"rsi_14":30.29,"sma_20":281.56,"sma_60":291.34,"sma_120":289.71},{"date":"2026-10-13","open":277.98,"high":278.7,"low":275.47,"close":276.7,"volume":27759030,"rsi_14":36.69,"sma_20":281.14,"sma_60":291.08,"sma_120":289.71},{"date":"2026-10-14","open":273.36,"high":274.46,"low":270.35,"close":271.37,"volume":38042141,"rsi_14":29.17,"sma_20":280.51,"sma_60":290.66,"sma_120":289.67},{"date":"2026-10-15","open":271.42,"high":275.19,"low":270.85,"close":275.08,"volume":32395772,"rsi_14":37.64,"sma_20":279.99,"sma_60":290.35,"sma_120":289.66},{"date":"2026-10-16","open":275.52,"high":275.91,"low":269.88,"close":270.44,"volume":33865030,"rsi_14":34.4,"sma_20":279.31,"sma_60":289.99,"sma_120":289.6},{"date":"2026-10-19","open":271.82,"high":272.66,"low":270.71,"close":271.28,"volume":19578591,"rsi_14":37.37,"sma_20":278.6,"sma_60":289.66,"sma_120":289.58},{"date":"2026-10-20","open":271.53,"high":276.9,"low":271.29,"close":275.78,"volume":26433571,"rsi_14":46.95,"sma_20":278.03,"sma_60":289.37,"sma_120":289.61},{"date":"2026-10-21","open":276.86,"high":277.7,"low":275.3,"close":276.48,"volume":15941432,"rsi_14":46.21,"sma_20":277.75,"sma_60":289.09,"sma_120":289.6},{"date":"2026-10-22","open":274.9,"high":277.28,"low":274.49,"close":276.72,"volume":25689569,"rsi_14":42.32,"sma_20":277.51,"sma_60":288.89,"sma_120":289.58},{"date":"2026-10-23","open":276.72,"high":276.72,"low":275.71,"close":275.71,"volume":0,"rsi_14":42.32,"sma_20":277.51,"sma_60":288.89,"sma_120":289.58}],"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 2000 ETF","phase":"above-fold","symbol_resolved":true}