{"status":"ok","report":{"price_analysis":{"current":288.57,"change_1d":-3.7,"change_7d":-1.6,"change_30d":-6.0,"high_30d":325.96,"low_30d":287.3,"position_in_range":3.0,"support":291.17,"resistance":322.09},"summary":"iShares MSCI USA Momentum Factor ETF(MTUM)은(는) Large Blend를 추종하는 ETF입니다, 순자산 $26.66B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4.64)가 시그널선(-1.51)을 하회합니다(데드크로스). SMA20 311, SMA60 308 — 혼조세입니다. 볼린저밴드 289~334 (현재 위치 -1%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 19","rsi_14":19.1229331416247,"macd":-4.640199795112608,"macd_signal":-1.508249269349382,"sma_20":311.34325000000007,"sma_60":308.36875000000003,"bb_upper":333.85832012536275,"bb_lower":288.8281798746374,"atr_14":6.452485714285705},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":28,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":19.1,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.0,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6146,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.61,"summary":"배당수익률 0.61%","metrics":[{"name":"배당수익률","value":0.61,"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":"2026-10-23T21:05:22.613802+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"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":"Large Blend","issuer":"iShares","category":"Large Blend","expense_ratio":0.15,"aum":26655328300.0,"aum_display":"$26.66B","dividend_yield":0.62,"tracking_error":null,"holdings":[{"ticker":"MU","name":"Micron Technology Inc","weight":6.5},{"ticker":"AMD","name":"Advanced Micro Devices Inc","weight":5.2},{"ticker":"AVGO","name":"Broadcom Inc","weight":5.08},{"ticker":"INTC","name":"Intel Corp","weight":4.84},{"ticker":"CAT","name":"Caterpillar Inc","weight":3.68},{"ticker":"XOM","name":"Exxon Mobil Corp","weight":3.3},{"ticker":"LRCX","name":"Lam Research Corp","weight":3.15},{"ticker":"JNJ","name":"Johnson & Johnson","weight":2.92},{"ticker":"GEV","name":"GE Vernova Inc","weight":2.82},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":2.59}],"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":288.57,"change_pct":-3.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":76.65},{"date":"2016-10-25","close":76.22},{"date":"2016-10-26","close":75.76},{"date":"2016-10-27","close":75.27},{"date":"2016-10-28","close":75.43},{"date":"2016-10-31","close":75.87},{"date":"2016-11-01","close":75.14},{"date":"2016-11-02","close":74.62},{"date":"2016-11-03","close":74.2},{"date":"2016-11-04","close":74.12},{"date":"2016-11-07","close":75.601},{"date":"2016-11-08","close":76.15},{"date":"2016-11-09","close":75.83},{"date":"2016-11-10","close":74.86},{"date":"2016-11-11","close":74.76},{"date":"2016-11-14","close":74.15},{"date":"2016-11-15","close":74.85},{"date":"2016-11-16","close":75.07},{"date":"2016-11-17","close":75.48},{"date":"2016-11-18","close":75.27},{"date":"2016-11-21","close":75.78},{"date":"2016-11-22","close":76.04},{"date":"2016-11-23","close":76.2},{"date":"2016-11-25","close":76.33},{"date":"2016-11-28","close":76.3},{"date":"2016-11-29","close":76.6},{"date":"2016-11-30","close":75.42},{"date":"2016-12-01","close":74.0},{"date":"2016-12-02","close":74.44},{"date":"2016-12-05","close":74.99},{"date":"2016-12-06","close":75.18},{"date":"2016-12-07","close":76.16},{"date":"2016-12-08","close":76.13},{"date":"2016-12-09","close":76.35},{"date":"2016-12-12","close":76.26},{"date":"2016-12-13","close":76.89},{"date":"2016-12-14","close":76.43},{"date":"2016-12-15","close":76.82},{"date":"2016-12-16","close":76.61},{"date":"2016-12-19","close":76.87},{"date":"2016-12-20","close":77.12},{"date":"2016-12-21","close":77.03},{"date":"2016-12-22","close":76.61},{"date":"2016-12-23","close":76.75},{"date":"2016-12-27","close":77.09},{"date":"2016-12-28","close":76.3},{"date":"2016-12-29","close":76.46},{"date":"2016-12-30","close":75.86},{"date":"2017-01-03","close":76.08},{"date":"2017-01-04","close":76.53},{"date":"2017-01-05","close":76.78},{"date":"2017-01-06","close":77.22},{"date":"2017-01-09","close":77.19},{"date":"2017-01-10","close":77.15},{"date":"2017-01-11","close":77.4},{"date":"2017-01-12","close":77.31},{"date":"2017-01-13","close":77.5},{"date":"2017-01-17","close":77.32},{"date":"2017-01-18","close":77.55},{"date":"2017-01-19","close":77.46},{"date":"2017-01-20","close":77.62},{"date":"2017-01-23","close":77.45},{"date":"2017-01-24","close":78.08},{"date":"2017-01-25","close":78.72},{"date":"2017-01-26","close":78.61},{"date":"2017-01-27","close":78.73},{"date":"2017-01-30","close":78.25},{"date":"2017-01-31","close":78.25},{"date":"2017-02-01","close":78.43},{"date":"2017-02-02","close":78.57},{"date":"2017-02-03","close":78.89},{"date":"2017-02-06","close":78.85},{"date":"2017-02-07","close":79.09},{"date":"2017-02-08","close":79.29},{"date":"2017-02-09","close":79.44},{"date":"2017-02-10","close":79.69},{"date":"2017-02-13","close":79.93},{"date":"2017-02-14","close":79.92},{"date":"2017-02-15","close":80.3},{"date":"2017-02-16","close":80.445},{"date":"2017-02-17","close":80.54},{"date":"2017-02-21","close":81.11},{"date":"2017-02-22","close":81.19},{"date":"2017-02-23","close":80.99},{"date":"2017-02-24","close":81.16},{"date":"2017-02-27","close":81.33},{"date":"2017-02-28","close":81.22},{"date":"2017-03-01","close":82.07},{"date":"2017-03-02","close":81.58},{"date":"2017-03-03","close":81.71},{"date":"2017-03-06","close":81.56},{"date":"2017-03-07","close":81.56},{"date":"2017-03-08","close":81.53},{"date":"2017-03-09","close":81.67},{"date":"2017-03-10","close":82.16},{"date":"2017-03-13","close":82.45},{"date":"2017-03-14","close":82.15},{"date":"2017-03-15","close":82.88},{"date":"2017-03-16","close":82.67},{"date":"2017-03-17","close":82.865},{"date":"2017-03-20","close":82.917},{"date":"2017-03-21","close":81.94},{"date":"2017-03-22","close":82.37},{"date":"2017-03-23","close":82.21},{"date":"2017-03-24","close":82.15},{"date":"2017-03-27","close":82.05},{"date":"2017-03-28","close":82.38},{"date":"2017-03-29","close":82.62},{"date":"2017-03-30","close":82.65},{"date":"2017-03-31","close":82.65},{"date":"2017-04-03","close":82.65},{"date":"2017-04-04","close":82.6},{"date":"2017-04-05","close":82.4856},{"date":"2017-04-06","close":82.64},{"date":"2017-04-07","close":82.61},{"date":"2017-04-10","close":82.59},{"date":"2017-04-11","close":82.5},{"date":"2017-04-12","close":82.19},{"date":"2017-04-13","close":81.8},{"date":"2017-04-17","close":82.66},{"date":"2017-04-18","close":82.61},{"date":"2017-04-19","close":82.74},{"date":"2017-04-20","close":83.22},{"date":"2017-04-21","close":83.2},{"date":"2017-04-24","close":84.05},{"date":"2017-04-25","close":84.53},{"date":"2017-04-26","close":84.25},{"date":"2017-04-27","close":84.65},{"date":"2017-04-28","close":84.78},{"date":"2017-05-01","close":85.22},{"date":"2017-05-02","close":85.07},{"date":"2017-05-03","close":84.83},{"date":"2017-05-04","close":84.97},{"date":"2017-05-05","close":85.41},{"date":"2017-05-08","close":85.35},{"date":"2017-05-09","close":85.32},{"date":"2017-05-10","close":85.93},{"date":"2017-05-11","close":85.9},{"date":"2017-05-12","close":86.05},{"date":"2017-05-15","close":86.71},{"date":"2017-05-16","close":86.85},{"date":"2017-05-17","close":85.22},{"date":"2017-05-18","close":85.85},{"date":"2017-05-19","close":86.37},{"date":"2017-05-22","close":87.16},{"date":"2017-05-23","close":87.28},{"date":"2017-05-24","close":87.73},{"date":"2017-05-25","close":88.43},{"date":"2017-05-26","close":88.57},{"date":"2017-05-30","close":88.77},{"date":"2017-05-31","close":88.82},{"date":"2017-06-01","close":89.45},{"date":"2017-06-02","close":89.92},{"date":"2017-06-05","close":89.76},{"date":"2017-06-06","close":89.54},{"date":"2017-06-07","close":90.08},{"date":"2017-06-08","close":90.38},{"date":"2017-06-09","close":89.46},{"date":"2017-06-12","close":89.17},{"date":"2017-06-13","close":89.91},{"date":"2017-06-14","close":89.73},{"date":"2017-06-15","close":89.56},{"date":"2017-06-16","close":89.45},{"date":"2017-06-19","close":90.79},{"date":"2017-06-20","close":90.02},{"date":"2017-06-21","close":90.06},{"date":"2017-06-22","close":89.85},{"date":"2017-06-23","close":89.69},{"date":"2017-06-26","close":89.6},{"date":"2017-06-27","close":88.58},{"date":"2017-06-28","close":89.75},{"date":"2017-06-29","close":88.92},{"date":"2017-06-30","close":88.89},{"date":"2017-07-03","close":88.89},{"date":"2017-07-05","close":89.7},{"date":"2017-07-06","close":89.14},{"date":"2017-07-07","close":90.01},{"date":"2017-07-10","close":90.42},{"date":"2017-07-11","close":90.38},{"date":"2017-07-12","close":91.2},{"date":"2017-07-13","close":91.3},{"date":"2017-07-14","close":91.66},{"date":"2017-07-17","close":91.64},{"date":"2017-07-18","close":91.57},{"date":"2017-07-19","close":92.04},{"date":"2017-07-20","close":91.95},{"date":"2017-07-21","close":91.93},{"date":"2017-07-24","close":91.98},{"date":"2017-07-25","close":92.25},{"date":"2017-07-26","close":92.27},{"date":"2017-07-27","close":91.75},{"date":"2017-07-28","close":91.76},{"date":"2017-07-31","close":91.98},{"date":"2017-08-01","close":92.26},{"date":"2017-08-02","close":92.3},{"date":"2017-08-03","close":92.19},{"date":"2017-08-04","close":92.63},{"date":"2017-08-07","close":93.09},{"date":"2017-08-08","close":92.99},{"date":"2017-08-09","close":93.05},{"date":"2017-08-10","close":91.35},{"date":"2017-08-11","close":91.43},{"date":"2017-08-14","close":92.93},{"date":"2017-08-15","close":92.95},{"date":"2017-08-16","close":93.1},{"date":"2017-08-17","close":91.3},{"date":"2017-08-18","close":91.29},{"date":"2017-08-21","close":91.2},{"date":"2017-08-22","close":92.6},{"date":"2017-08-23","close":92.17},{"date":"2017-08-24","close":92.06},{"date":"2017-08-25","close":92.1},{"date":"2017-08-28","close":92.17},{"date":"2017-08-29","close":92.2},{"date":"2017-08-30","close":92.82},{"date":"2017-08-31","close":93.33},{"date":"2017-09-01","close":93.57},{"date":"2017-09-05","close":92.4},{"date":"2017-09-06","close":92.68},{"date":"2017-09-07","close":92.17},{"date":"2017-09-08","close":92.21},{"date":"2017-09-11","close":93.38},{"date":"2017-09-12","close":93.83},{"date":"2017-09-13","close":93.95},{"date":"2017-09-14","close":93.82},{"date":"2017-09-15","close":94.29},{"date":"2017-09-18","close":94.92},{"date":"2017-09-19","close":95.14},{"date":"2017-09-20","close":95.12},{"date":"2017-09-21","close":94.85},{"date":"2017-09-22","close":94.89},{"date":"2017-09-25","close":94.0},{"date":"2017-09-26","close":93.76},{"date":"2017-09-27","close":94.99},{"date":"2017-09-28","close":95.09},{"date":"2017-09-29","close":95.68},{"date":"2017-10-02","close":96.07},{"date":"2017-10-03","close":96.37},{"date":"2017-10-04","close":96.4},{"date":"2017-10-05","close":96.99},{"date":"2017-10-06","close":97.09},{"date":"2017-10-09","close":96.97},{"date":"2017-10-10","close":97.15},{"date":"2017-10-11","close":97.28},{"date":"2017-10-12","close":96.99},{"date":"2017-10-13","close":97.2},{"date":"2017-10-16","close":97.74},{"date":"2017-10-17","close":97.78},{"date":"2017-10-18","close":98.03},{"date":"2017-10-19","close":98.33},{"date":"2017-10-20","close":99.35},{"date":"2017-10-23","close":99.14},{"date":"2017-10-24","close":99.71},{"date":"2017-10-25","close":99.11},{"date":"2017-10-26","close":99.29},{"date":"2017-10-27","close":100.51},{"date":"2017-10-30","close":100.23},{"date":"2017-10-31","close":100.5},{"date":"2017-11-01","close":100.27},{"date":"2017-11-02","close":100.66},{"date":"2017-11-03","close":101.15},{"date":"2017-11-06","close":101.31},{"date":"2017-11-07","close":101.02},{"date":"2017-11-08","close":100.97},{"date":"2017-11-09","close":100.2},{"date":"2017-11-10","close":100.49},{"date":"2017-11-13","close":100.74},{"date":"2017-11-14","close":100.57},{"date":"2017-11-15","close":100.23},{"date":"2017-11-16","close":101.18},{"date":"2017-11-17","close":100.81},{"date":"2017-11-20","close":101.29},{"date":"2017-11-21","close":102.05},{"date":"2017-11-22","close":101.63},{"date":"2017-11-24","close":101.82},{"date":"2017-11-27","close":101.62},{"date":"2017-11-28","close":102.86},{"date":"2017-11-29","close":102.32},{"date":"2017-11-30","close":103.31},{"date":"2017-12-01","close":102.67},{"date":"2017-12-04","close":101.38},{"date":"2017-12-05","close":101.28},{"date":"2017-12-06","close":101.51},{"date":"2017-12-07","close":102.17},{"date":"2017-12-08","close":102.76},{"date":"2017-12-11","close":102.87},{"date":"2017-12-12","close":102.95},{"date":"2017-12-13","close":102.88},{"date":"2017-12-14","close":102.36},{"date":"2017-12-15","close":103.5},{"date":"2017-12-18","close":104.31},{"date":"2017-12-19","close":103.93},{"date":"2017-12-20","close":103.91},{"date":"2017-12-21","close":103.52},{"date":"2017-12-22","close":103.5},{"date":"2017-12-26","close":103.23},{"date":"2017-12-27","close":103.5},{"date":"2017-12-28","close":103.71},{"date":"2017-12-29","close":103.13},{"date":"2018-01-02","close":94.3953},{"date":"2018-01-03","close":95.3398},{"date":"2018-01-04","close":96.139},{"date":"2018-01-05","close":96.911},{"date":"2018-01-08","close":97.1834},{"date":"2018-01-09","close":97.5467},{"date":"2018-01-10","close":97.4468},{"date":"2018-01-11","close":98.1097},{"date":"2018-01-12","close":99.0452},{"date":"2018-01-16","close":98.8272},{"date":"2018-01-17","close":100.471},{"date":"2018-01-18","close":100.362},{"date":"2018-01-19","close":100.9523},{"date":"2018-01-22","close":101.5699},{"date":"2018-01-23","close":101.6971},{"date":"2018-01-24","close":101.47},{"date":"2018-01-25","close":101.6971},{"date":"2018-01-26","close":103.1319},{"date":"2018-01-29","close":102.3509},{"date":"2018-01-30","close":100.7798},{"date":"2018-01-31","close":101.361},{"date":"2018-02-01","close":101.2611},{"date":"2018-02-02","close":98.9271},{"date":"2018-02-05","close":94.695},{"date":"2018-02-06","close":96.9927},{"date":"2018-02-07","close":96.6658},{"date":"2018-02-08","close":92.579},{"date":"2018-02-09","close":94.4226},{"date":"2018-02-12","close":96.0754},{"date":"2018-02-13","close":96.4932},{"date":"2018-02-14","close":98.2642},{"date":"2018-02-15","close":99.4811},{"date":"2018-02-16","close":99.3812},{"date":"2018-02-20","close":99.363},{"date":"2018-02-21","close":98.8908},{"date":"2018-02-22","close":99.0543},{"date":"2018-02-23","close":100.6072},{"date":"2018-02-26","close":101.7879},{"date":"2018-02-27","close":100.8343},{"date":"2018-02-28","close":99.8807},{"date":"2018-03-01","close":98.0916},{"date":"2018-03-02","close":98.4095},{"date":"2018-03-05","close":99.581},{"date":"2018-03-06","close":99.8716},{"date":"2018-03-07","close":100.1077},{"date":"2018-03-08","close":100.5437},{"date":"2018-03-09","close":102.5144},{"date":"2018-03-12","close":102.4508},{"date":"2018-03-13","close":101.6789},{"date":"2018-03-14","close":101.134},{"date":"2018-03-15","close":101.2248},{"date":"2018-03-16","close":101.3428},{"date":"2018-03-19","close":100.1895},{"date":"2018-03-20","close":100.9523},{"date":"2018-03-21","close":100.5982},{"date":"2018-03-22","close":97.3061},{"date":"2018-03-23","close":94.8661},{"date":"2018-03-26","close":98.089},{"date":"2018-03-27","close":95.467},{"date":"2018-03-28","close":94.8843},{"date":"2018-03-29","close":96.432},{"date":"2018-04-02","close":93.3913},{"date":"2018-04-03","close":94.4928},{"date":"2018-04-04","close":95.5854},{"date":"2018-04-05","close":96.4047},{"date":"2018-04-06","close":93.8829},{"date":"2018-04-09","close":94.2744},{"date":"2018-04-10","close":96.3956},{"date":"2018-04-11","close":95.7037},{"date":"2018-04-12","close":97.215},{"date":"2018-04-13","close":96.25},{"date":"2018-04-16","close":96.9146},{"date":"2018-04-17","close":98.526},{"date":"2018-04-18","close":98.7536},{"date":"2018-04-19","close":98.5624},{"date":"2018-04-20","close":97.916},{"date":"2018-04-23","close":97.652},{"date":"2018-04-24","close":95.8858},{"date":"2018-04-25","close":96.0315},{"date":"2018-04-26","close":97.5792},{"date":"2018-04-27","close":97.6338},{"date":"2018-04-30","close":96.9146},{"date":"2018-05-01","close":97.5154},{"date":"2018-05-02","close":96.6506},{"date":"2018-05-03","close":96.86},{"date":"2018-05-04","close":97.8796},{"date":"2018-05-07","close":98.6626},{"date":"2018-05-08","close":99.0814},{"date":"2018-05-09","close":100.3833},{"date":"2018-05-10","close":101.0752},{"date":"2018-05-11","close":101.1481},{"date":"2018-05-14","close":101.1663},{"date":"2018-05-15","close":100.5198},{"date":"2018-05-16","close":100.9387},{"date":"2018-05-17","close":100.6837},{"date":"2018-05-18","close":100.5198},{"date":"2018-05-21","close":101.5122},{"date":"2018-05-22","close":101.1116},{"date":"2018-05-23","close":101.5395},{"date":"2018-05-24","close":101.4849},{"date":"2018-05-25","close":101.1936},{"date":"2018-05-29","close":99.9099},{"date":"2018-05-30","close":101.2664},{"date":"2018-05-31","close":100.2559},{"date":"2018-06-01","close":101.8491},{"date":"2018-06-04","close":102.5774},{"date":"2018-06-05","close":103.0599},{"date":"2018-06-06","close":104.0523},{"date":"2018-06-07","close":103.151},{"date":"2018-06-08","close":103.4969},{"date":"2018-06-11","close":103.4059},{"date":"2018-06-12","close":103.6972},{"date":"2018-06-13","close":103.6699},{"date":"2018-06-14","close":104.1069},{"date":"2018-06-15","close":103.8156},{"date":"2018-06-18","close":103.9248},{"date":"2018-06-19","close":103.242},{"date":"2018-06-20","close":103.8065},{"date":"2018-06-21","close":102.8505},{"date":"2018-06-22","close":102.104},{"date":"2018-06-25","close":99.8097},{"date":"2018-06-26","close":100.2755},{"date":"2018-06-27","close":98.8782},{"date":"2018-06-28","close":99.9924},{"date":"2018-06-29","close":100.1842},{"date":"2018-07-02","close":100.6134},{"date":"2018-07-03","close":99.7915},{"date":"2018-07-05","close":100.4673},{"date":"2018-07-06","close":101.3805},{"date":"2018-07-09","close":102.5403},{"date":"2018-07-10","close":102.7961},{"date":"2018-07-11","close":102.2572},{"date":"2018-07-12","close":103.6819},{"date":"2018-07-13","close":103.5267},{"date":"2018-07-16","close":103.5906},{"date":"2018-07-17","close":104.1477},{"date":"2018-07-18","close":104.4125},{"date":"2018-07-19","close":103.7002},{"date":"2018-07-20","close":103.7915},{"date":"2018-07-23","close":103.9833},{"date":"2018-07-24","close":103.9011},{"date":"2018-07-25","close":105.2892},{"date":"2018-07-26","close":104.9696},{"date":"2018-07-27","close":103.3897},{"date":"2018-07-30","close":101.5723},{"date":"2018-07-31","close":101.9467},{"date":"2018-08-01","close":102.1568},{"date":"2018-08-02","close":103.2162},{"date":"2018-08-03","close":103.2436},{"date":"2018-08-06","close":103.7824},{"date":"2018-08-07","close":104.2756},{"date":"2018-08-08","close":104.4582},{"date":"2018-08-09","close":104.4765},{"date":"2018-08-10","close":103.9559},{"date":"2018-08-13","close":103.481},{"date":"2018-08-14","close":104.2116},{"date":"2018-08-15","close":102.8326},{"date":"2018-08-16","close":103.5998},{"date":"2018-08-17","close":103.6728},{"date":"2018-08-20","close":104.2207},{"date":"2018-08-21","close":104.5587},{"date":"2018-08-22","close":105.0061},{"date":"2018-08-23","close":105.134},{"date":"2018-08-24","close":106.303},{"date":"2018-08-27","close":107.1706},{"date":"2018-08-28","close":107.3075},{"date":"2018-08-29","close":108.2391},{"date":"2018-08-30","close":107.7094},{"date":"2018-08-31","close":107.9286},{"date":"2018-09-04","close":108.2847},{"date":"2018-09-05","close":106.4308},{"date":"2018-09-06","close":106.4948},{"date":"2018-09-07","close":106.1842},{"date":"2018-09-10","close":106.5587},{"date":"2018-09-11","close":107.1249},{"date":"2018-09-12","close":107.271},{"date":"2018-09-13","close":107.8829},{"date":"2018-09-14","close":108.0656},{"date":"2018-09-17","close":106.7687},{"date":"2018-09-18","close":107.9103},{"date":"2018-09-19","close":107.4628},{"date":"2018-09-20","close":108.1752},{"date":"2018-09-21","close":108.0656},{"date":"2018-09-24","close":108.2756},{"date":"2018-09-25","close":108.6409},{"date":"2018-09-26","close":108.4716},{"date":"2018-09-27","close":108.7736},{"date":"2018-09-28","close":108.9201},{"date":"2018-10-01","close":109.4876},{"date":"2018-10-02","close":109.0024},{"date":"2018-10-03","close":109.3594},{"date":"2018-10-04","close":107.6204},{"date":"2018-10-05","close":106.5312},{"date":"2018-10-08","close":105.5426},{"date":"2018-10-09","close":105.5701},{"date":"2018-10-10","close":100.838},{"date":"2018-10-11","close":98.9067},{"date":"2018-10-12","close":101.4147},{"date":"2018-10-15","close":100.1424},{"date":"2018-10-16","close":103.108},{"date":"2018-10-17","close":103.0805},{"date":"2018-10-18","close":101.0119},{"date":"2018-10-19","close":99.8861},{"date":"2018-10-22","close":100.2156},{"date":"2018-10-23","close":99.1814},{"date":"2018-10-24","close":95.4286},{"date":"2018-10-25","close":98.1471},{"date":"2018-10-26","close":95.9778},{"date":"2018-10-29","close":94.6506},{"date":"2018-10-30","close":96.1792},{"date":"2018-10-31","close":98.1836},{"date":"2018-11-01","close":99.8953},{"date":"2018-11-02","close":99.2088},{"date":"2018-11-05","close":99.7671},{"date":"2018-11-06","close":100.0143},{"date":"2018-11-07","close":102.989},{"date":"2018-11-08","close":102.7967},{"date":"2018-11-09","close":101.3781},{"date":"2018-11-12","close":98.6596},{"date":"2018-11-13","close":98.4857},{"date":"2018-11-14","close":97.543},{"date":"2018-11-15","close":98.9617},{"date":"2018-11-16","close":98.385},{"date":"2018-11-19","close":95.1632},{"date":"2018-11-20","close":93.5065},{"date":"2018-11-21","close":93.8909},{"date":"2018-11-23","close":93.2319},{"date":"2018-11-26","close":95.3096},{"date":"2018-11-27","close":95.6025},{"date":"2018-11-28","close":98.8885},{"date":"2018-11-29","close":98.4674},{"date":"2018-11-30","close":99.5749},{"date":"2018-12-03","close":100.838},{"date":"2018-12-04","close":97.8267},{"date":"2018-12-06","close":98.1562},{"date":"2018-12-07","close":95.3005},{"date":"2018-12-10","close":96.0053},{"date":"2018-12-11","close":96.17},{"date":"2018-12-12","close":96.765},{"date":"2018-12-13","close":96.9297},{"date":"2018-12-14","close":94.7239},{"date":"2018-12-17","close":92.3405},{"date":"2018-12-18","close":92.4415},{"date":"2018-12-19","close":91.2654},{"date":"2018-12-20","close":89.4921},{"date":"2018-12-21","close":87.627},{"date":"2018-12-24","close":85.2656},{"date":"2018-12-26","close":90.0251},{"date":"2018-12-27","close":90.8979},{"date":"2018-12-28","close":90.8704},{"date":"2018-12-31","close":92.0924},{"date":"2019-01-02","close":91.4768},{"date":"2019-01-03","close":88.95},{"date":"2019-01-04","close":91.927},{"date":"2019-01-07","close":92.8091},{"date":"2019-01-08","close":93.9576},{"date":"2019-01-09","close":94.5089},{"date":"2019-01-10","close":94.6375},{"date":"2019-01-11","close":94.7018},{"date":"2019-01-14","close":93.8749},{"date":"2019-01-15","close":95.3541},{"date":"2019-01-16","close":95.2071},{"date":"2019-01-17","close":95.933},{"date":"2019-01-18","close":96.9437},{"date":"2019-01-22","close":95.8779},{"date":"2019-01-23","close":96.1719},{"date":"2019-01-24","close":95.8871},{"date":"2019-01-25","close":96.5119},{"date":"2019-01-28","close":95.5471},{"date":"2019-01-29","close":95.152},{"date":"2019-01-30","close":97.1458},{"date":"2019-01-31","close":98.0371},{"date":"2019-02-01","close":98.2208},{"date":"2019-02-04","close":98.4046},{"date":"2019-02-05","close":98.5608},{"date":"2019-02-06","close":98.6343},{"date":"2019-02-07","close":98.1933},{"date":"2019-02-08","close":98.57},{"date":"2019-02-11","close":98.57},{"date":"2019-02-12","close":99.5991},{"date":"2019-02-13","close":99.645},{"date":"2019-02-14","close":99.5256},{"date":"2019-02-15","close":100.573},{"date":"2019-02-19","close":100.6465},{"date":"2019-02-20","close":100.6097},{"date":"2019-02-21","close":100.8027},{"date":"2019-02-22","close":101.5194},{"date":"2019-02-25","close":101.3264},{"date":"2019-02-26","close":101.3264},{"date":"2019-02-27","close":101.1059},{"date":"2019-02-28","close":101.3632},{"date":"2019-03-01","close":101.8685},{"date":"2019-03-04","close":101.0876},{"date":"2019-03-05","close":101.0416},{"date":"2019-03-06","close":100.4811},{"date":"2019-03-07","close":99.8747},{"date":"2019-03-08","close":99.5899},{"date":"2019-03-11","close":100.8946},{"date":"2019-03-12","close":101.3081},{"date":"2019-03-13","close":101.8869},{"date":"2019-03-14","close":101.9053},{"date":"2019-03-15","close":102.4749},{"date":"2019-03-18","close":102.5025},{"date":"2019-03-19","close":102.723},{"date":"2019-03-20","close":102.4019},{"date":"2019-03-21","close":103.5092},{"date":"2019-03-22","close":102.3373},{"date":"2019-03-25","close":102.4481},{"date":"2019-03-26","close":103.1217},{"date":"2019-03-27","close":102.6141},{"date":"2019-03-28","close":102.8356},{"date":"2019-03-29","close":103.5092},{"date":"2019-04-01","close":103.869},{"date":"2019-04-02","close":103.6752},{"date":"2019-04-03","close":103.6291},{"date":"2019-04-04","close":103.3984},{"date":"2019-04-05","close":103.8321},{"date":"2019-04-08","close":103.8967},{"date":"2019-04-09","close":103.7306},{"date":"2019-04-10","close":104.0351},{"date":"2019-04-11","close":103.7306},{"date":"2019-04-12","close":104.072},{"date":"2019-04-15","close":104.3304},{"date":"2019-04-16","close":103.6752},{"date":"2019-04-17","close":102.7987},{"date":"2019-04-18","close":103.0201},{"date":"2019-04-22","close":103.0201},{"date":"2019-04-23","close":103.8413},{"date":"2019-04-24","close":104.0167},{"date":"2019-04-25","close":104.5149},{"date":"2019-04-26","close":105.3453},{"date":"2019-04-29","close":105.17},{"date":"2019-04-30","close":105.8436},{"date":"2019-05-01","close":105.0316},{"date":"2019-05-02","close":104.9855},{"date":"2019-05-03","close":105.7329},{"date":"2019-05-06","close":105.6683},{"date":"2019-05-07","close":104.1181},{"date":"2019-05-08","close":104.0536},{"date":"2019-05-09","close":103.8967},{"date":"2019-05-10","close":104.7825},{"date":"2019-05-13","close":103.177},{"date":"2019-05-14","close":103.7122},{"date":"2019-05-15","close":104.155},{"date":"2019-05-16","close":105.3084},{"date":"2019-05-17","close":105.0132},{"date":"2019-05-20","close":104.6625},{"date":"2019-05-21","close":105.2623},{"date":"2019-05-22","close":105.6037},{"date":"2019-05-23","close":104.884},{"date":"2019-05-24","close":105.0409},{"date":"2019-05-28","close":104.1735},{"date":"2019-05-29","close":103.5092},{"date":"2019-05-30","close":104.3027},{"date":"2019-05-31","close":103.5184},{"date":"2019-06-03","close":102.8171},{"date":"2019-06-04","close":104.8194},{"date":"2019-06-05","close":106.5818},{"date":"2019-06-06","close":107.4122},{"date":"2019-06-07","close":108.8055},{"date":"2019-06-10","close":109.0362},{"date":"2019-06-11","close":108.6302},{"date":"2019-06-12","close":108.9347},{"date":"2019-06-13","close":109.1192},{"date":"2019-06-14","close":108.907},{"date":"2019-06-17","close":108.8264},{"date":"2019-06-18","close":109.6508},{"date":"2019-06-19","close":110.4381},{"date":"2019-06-20","close":111.5681},{"date":"2019-06-21","close":110.9198},{"date":"2019-06-24","close":110.892},{"date":"2019-06-25","close":109.6137},{"date":"2019-06-26","close":109.0209},{"date":"2019-06-27","close":109.3914},{"date":"2019-06-28","close":109.8545},{"date":"2019-07-01","close":111.0031},{"date":"2019-07-02","close":111.7534},{"date":"2019-07-03","close":112.8927},{"date":"2019-07-05","close":112.4759},{"date":"2019-07-08","close":111.9201},{"date":"2019-07-09","close":112.2721},{"date":"2019-07-10","close":112.8556},{"date":"2019-07-11","close":113.0687},{"date":"2019-07-12","close":113.4484},{"date":"2019-07-15","close":113.6893},{"date":"2019-07-16","close":113.1891},{"date":"2019-07-17","close":112.726},{"date":"2019-07-18","close":113.4206},{"date":"2019-07-19","close":112.4944},{"date":"2019-07-22","close":113.0316},{"date":"2019-07-23","close":113.2724},{"date":"2019-07-24","close":113.6152},{"date":"2019-07-25","close":113.2076},{"date":"2019-07-26","close":113.9672},{"date":"2019-07-29","close":113.7912},{"date":"2019-07-30","close":113.5596},{"date":"2019-07-31","close":111.8275},{"date":"2019-08-01","close":111.6608},{"date":"2019-08-02","close":110.5029},{"date":"2019-08-05","close":107.1035},{"date":"2019-08-06","close":109.0395},{"date":"2019-08-07","close":109.3636},{"date":"2019-08-08","close":111.6422},{"date":"2019-08-09","close":111.2902},{"date":"2019-08-12","close":109.9194},{"date":"2019-08-13","close":111.5496},{"date":"2019-08-14","close":108.4837},{"date":"2019-08-15","close":108.9468},{"date":"2019-08-16","close":110.4566},{"date":"2019-08-19","close":111.5126},{"date":"2019-08-20","close":110.9198},{"date":"2019-08-21","close":111.9386},{"date":"2019-08-22","close":111.8182},{"date":"2019-08-23","close":108.9653},{"date":"2019-08-26","close":110.3733},{"date":"2019-08-27","close":110.4659},{"date":"2019-08-28","close":110.9753},{"date":"2019-08-29","close":112.2906},{"date":"2019-08-30","close":112.1239},{"date":"2019-09-03","close":111.5311},{"date":"2019-09-04","close":112.8649},{"date":"2019-09-05","close":113.9579},{"date":"2019-09-06","close":113.9208},{"date":"2019-09-09","close":112.0313},{"date":"2019-09-10","close":110.3733},{"date":"2019-09-11","close":110.8549},{"date":"2019-09-12","close":111.8831},{"date":"2019-09-13","close":111.2439},{"date":"2019-09-16","close":110.7345},{"date":"2019-09-17","close":111.7256},{"date":"2019-09-18","close":111.8645},{"date":"2019-09-19","close":111.985},{"date":"2019-09-20","close":111.5589},{"date":"2019-09-23","close":111.633},{"date":"2019-09-24","close":110.8754},{"date":"2019-09-25","close":111.1171},{"date":"2019-09-26","close":111.3402},{"date":"2019-09-27","close":110.1782},{"date":"2019-09-30","close":110.8475},{"date":"2019-10-01","close":109.6577},{"date":"2019-10-02","close":107.7057},{"date":"2019-10-03","close":108.8862},{"date":"2019-10-04","close":110.6523},{"date":"2019-10-07","close":110.0574},{"date":"2019-10-08","close":108.031},{"date":"2019-10-09","close":109.2394},{"date":"2019-10-10","close":109.6298},{"date":"2019-10-11","close":110.5036},{"date":"2019-10-14","close":110.3084},{"date":"2019-10-15","close":110.894},{"date":"2019-10-16","close":110.2619},{"date":"2019-10-17","close":110.5501},{"date":"2019-10-18","close":109.9273},{"date":"2019-10-21","close":110.4757},{"date":"2019-10-22","close":109.1372},{"date":"2019-10-23","close":109.0814},{"date":"2019-10-24","close":110.3177},{"date":"2019-10-25","close":110.6337},{"date":"2019-10-28","close":111.1543},{"date":"2019-10-29","close":111.2286},{"date":"2019-10-30","close":112.028},{"date":"2019-10-31","close":111.5633},{"date":"2019-11-01","close":111.9908},{"date":"2019-11-04","close":111.3402},{"date":"2019-11-05","close":110.6709},{"date":"2019-11-06","close":111.0706},{"date":"2019-11-07","close":111.2007},{"date":"2019-11-08","close":111.9537},{"date":"2019-11-11","close":112.028},{"date":"2019-11-12","close":112.3813},{"date":"2019-11-13","close":113.2457},{"date":"2019-11-14","close":113.1342},{"date":"2019-11-15","close":113.6082},{"date":"2019-11-18","close":113.822},{"date":"2019-11-19","close":114.5378},{"date":"2019-11-20","close":114.2125},{"date":"2019-11-21","close":113.4688},{"date":"2019-11-22","close":113.5618},{"date":"2019-11-25","close":114.3519},{"date":"2019-11-26","close":115.2442},{"date":"2019-11-27","close":115.6625},{"date":"2019-11-29","close":115.2349},{"date":"2019-12-02","close":113.8871},{"date":"2019-12-03","close":113.9707},{"date":"2019-12-04","close":114.5006},{"date":"2019-12-05","close":114.7051},{"date":"2019-12-06","close":114.984},{"date":"2019-12-09","close":114.6214},{"date":"2019-12-10","close":114.4355},{"date":"2019-12-11","close":114.7051},{"date":"2019-12-12","close":114.8073},{"date":"2019-12-13","close":115.3093},{"date":"2019-12-16","close":115.93},{"date":"2019-12-17","close":115.7153},{"date":"2019-12-18","close":115.6686},{"date":"2019-12-19","close":116.378},{"date":"2019-12-20","close":117.2273},{"date":"2019-12-23","close":116.77},{"date":"2019-12-24","close":116.9566},{"date":"2019-12-26","close":117.3393},{"date":"2019-12-27","close":117.5166},{"date":"2019-12-30","close":116.938},{"date":"2019-12-31","close":117.19},{"date":"2020-01-02","close":117.582},{"date":"2020-01-03","close":117.5633},{"date":"2020-01-06","close":117.694},{"date":"2020-01-07","close":117.4046},{"date":"2020-01-08","close":118.03},{"date":"2020-01-09","close":119.0566},{"date":"2020-01-10","close":119.0566},{"date":"2020-01-13","close":120.1673},{"date":"2020-01-14","close":119.934},{"date":"2020-01-15","close":120.9513},{"date":"2020-01-16","close":121.9127},{"date":"2020-01-17","close":122.622},{"date":"2020-01-21","close":123.2567},{"date":"2020-01-22","close":123.546},{"date":"2020-01-23","close":123.7794},{"date":"2020-01-24","close":123.2287},{"date":"2020-01-27","close":122.1367},{"date":"2020-01-28","close":123.21},{"date":"2020-01-29","close":122.8273},{"date":"2020-01-30","close":123.6954},{"date":"2020-01-31","close":121.5767},{"date":"2020-02-03","close":122.734},{"date":"2020-02-04","close":124.2554},{"date":"2020-02-05","close":124.1713},{"date":"2020-02-06","close":124.7967},{"date":"2020-02-07","close":124.3207},{"date":"2020-02-10","close":125.5901},{"date":"2020-02-11","close":125.6927},{"date":"2020-02-12","close":126.0194},{"date":"2020-02-13","close":126.8874},{"date":"2020-02-14","close":127.746},{"date":"2020-02-18","close":127.6434},{"date":"2020-02-19","close":127.942},{"date":"2020-02-20","close":127.41},{"date":"2020-02-21","close":126.2527},{"date":"2020-02-24","close":123.1167},{"date":"2020-02-25","close":119.7007},{"date":"2020-02-26","close":119.0007},{"date":"2020-02-27","close":113.774},{"date":"2020-02-28","close":112.8406},{"date":"2020-03-02","close":118.282},{"date":"2020-03-03","close":115.986},{"date":"2020-03-04","close":121.2967},{"date":"2020-03-05","close":117.918},{"date":"2020-03-06","close":116.294},{"date":"2020-03-09","close":108.3606},{"date":"2020-03-10","close":113.0273},{"date":"2020-03-11","close":107.3899},{"date":"2020-03-12","close":97.7672},{"date":"2020-03-13","close":105.5979},{"date":"2020-03-16","close":92.5405},{"date":"2020-03-17","close":98.9899},{"date":"2020-03-18","close":93.6605},{"date":"2020-03-19","close":93.0352},{"date":"2020-03-20","close":87.5565},{"date":"2020-03-23","close":84.3365},{"date":"2020-03-24","close":93.3152},{"date":"2020-03-25","close":95.4761},{"date":"2020-03-26","close":101.7762},{"date":"2020-03-27","close":99.7887},{"date":"2020-03-30","close":102.9669},{"date":"2020-03-31","close":99.8262},{"date":"2020-04-01","close":94.9605},{"date":"2020-04-02","close":96.4793},{"date":"2020-04-03","close":94.7636},{"date":"2020-04-06","close":101.5418},{"date":"2020-04-07","close":100.7637},{"date":"2020-04-08","close":103.6137},{"date":"2020-04-09","close":104.4388},{"date":"2020-04-13","close":104.87},{"date":"2020-04-14","close":108.9576},{"date":"2020-04-15","close":107.5607},{"date":"2020-04-16","close":109.2951},{"date":"2020-04-17","close":111.0857},{"date":"2020-04-20","close":109.8951},{"date":"2020-04-21","close":105.7794},{"date":"2020-04-22","close":108.6013},{"date":"2020-04-23","close":108.3107},{"date":"2020-04-24","close":109.8857},{"date":"2020-04-27","close":111.2826},{"date":"2020-04-28","close":109.8951},{"date":"2020-04-29","close":112.567},{"date":"2020-04-30","close":111.5076},{"date":"2020-05-01","close":108.7794},{"date":"2020-05-04","close":110.2419},{"date":"2020-05-05","close":111.9857},{"date":"2020-05-06","close":111.9576},{"date":"2020-05-07","close":112.7639},{"date":"2020-05-08","close":114.0482},{"date":"2020-05-11","close":115.6326},{"date":"2020-05-12","close":113.5982},{"date":"2020-05-13","close":112.492},{"date":"2020-05-14","close":113.4482},{"date":"2020-05-15","close":114.8076},{"date":"2020-05-18","close":115.9233},{"date":"2020-05-19","close":115.3889},{"date":"2020-05-20","close":116.5233},{"date":"2020-05-21","close":115.4451},{"date":"2020-05-22","close":115.9889},{"date":"2020-05-26","close":115.117},{"date":"2020-05-27","close":115.9514},{"date":"2020-05-28","close":116.2327},{"date":"2020-05-29","close":118.0514},{"date":"2020-06-01","close":118.6889},{"date":"2020-06-02","close":118.8108},{"date":"2020-06-03","close":118.6608},{"date":"2020-06-04","close":117.3202},{"date":"2020-06-05","close":118.6702},{"date":"2020-06-08","close":119.6171},{"date":"2020-06-09","close":120.0764},{"date":"2020-06-10","close":121.8483},{"date":"2020-06-11","close":116.1858},{"date":"2020-06-12","close":116.6545},{"date":"2020-06-15","close":118.4088},{"date":"2020-06-16","close":120.5899},{"date":"2020-06-17","close":120.9377},{"date":"2020-06-18","close":120.9565},{"date":"2020-06-19","close":121.8402},{"date":"2020-06-22","close":122.912},{"date":"2020-06-23","close":123.1188},{"date":"2020-06-24","close":120.7685},{"date":"2020-06-25","close":122.2163},{"date":"2020-06-26","close":119.819},{"date":"2020-06-29","close":120.6557},{"date":"2020-06-30","close":123.1564},{"date":"2020-07-01","close":124.8298},{"date":"2020-07-02","close":125.7888},{"date":"2020-07-06","close":128.4211},{"date":"2020-07-07","close":127.9793},{"date":"2020-07-08","close":129.4553},{"date":"2020-07-09","close":130.3296},{"date":"2020-07-10","close":131.1475},{"date":"2020-07-13","close":128.4399},{"date":"2020-07-14","close":130.1792},{"date":"2020-07-15","close":130.4518},{"date":"2020-07-16","close":129.8125},{"date":"2020-07-17","close":130.5834},{"date":"2020-07-20","close":133.7047},{"date":"2020-07-21","close":132.3414},{"date":"2020-07-22","close":132.9525},{"date":"2020-07-23","close":130.292},{"date":"2020-07-24","close":128.8254},{"date":"2020-07-27","close":130.8749},{"date":"2020-07-28","close":129.662},{"date":"2020-07-29","close":131.1756},{"date":"2020-07-30","close":131.1756},{"date":"2020-07-31","close":131.7962},{"date":"2020-08-03","close":133.4414},{"date":"2020-08-04","close":133.9867},{"date":"2020-08-05","close":134.1841},{"date":"2020-08-06","close":134.6541},{"date":"2020-08-07","close":133.5354},{"date":"2020-08-10","close":132.4825},{"date":"2020-08-11","close":129.8125},{"date":"2020-08-12","close":133.3286},{"date":"2020-08-13","close":134.0242},{"date":"2020-08-14","close":133.9209},{"date":"2020-08-17","close":136.3558},{"date":"2020-08-18","close":137.2395},{"date":"2020-08-19","close":136.5532},{"date":"2020-08-20","close":138.1514},{"date":"2020-08-21","close":138.8472},{"date":"2020-08-24","close":138.3959},{"date":"2020-08-25","close":139.3078},{"date":"2020-08-26","close":141.8367},{"date":"2020-08-27","close":141.6769},{"date":"2020-08-28","close":142.2786},{"date":"2020-08-31","close":144.2905},{"date":"2020-09-01","close":145.9639},{"date":"2020-09-02","close":147.0168},{"date":"2020-09-03","close":139.6274},{"date":"2020-09-04","close":137.6814},{"date":"2020-09-08","close":131.862},{"date":"2020-09-09","close":135.9421},{"date":"2020-09-10","close":133.5166},{"date":"2020-09-11","close":133.056},{"date":"2020-09-14","close":136.0079},{"date":"2020-09-15","close":138.1796},{"date":"2020-09-16","close":136.431},{"date":"2020-09-17","close":134.9926},{"date":"2020-09-18","close":134.4567},{"date":"2020-09-21","close":134.9362},{"date":"2020-09-22","close":135.9985},{"date":"2020-09-23","close":132.2309},{"date":"2020-09-24","close":132.438},{"date":"2020-09-25","close":135.6021},{"date":"2020-09-28","close":137.5231},{"date":"2020-09-29","close":137.4384},{"date":"2020-09-30","close":138.8038},{"date":"2020-10-01","close":140.5459},{"date":"2020-10-02","close":137.2971},{"date":"2020-10-05","close":140.367},{"date":"2020-10-06","close":138.1917},{"date":"2020-10-07","close":140.7154},{"date":"2020-10-08","close":141.271},{"date":"2020-10-09","close":143.0226},{"date":"2020-10-12","close":145.6404},{"date":"2020-10-13","close":145.8664},{"date":"2020-10-14","close":144.9059},{"date":"2020-10-15","close":143.9548},{"date":"2020-10-16","close":143.644},{"date":"2020-10-19","close":141.5159},{"date":"2020-10-20","close":141.2333},{"date":"2020-10-21","close":140.4612},{"date":"2020-10-22","close":140.3293},{"date":"2020-10-23","close":140.6966},{"date":"2020-10-26","close":139.1239},{"date":"2020-10-27","close":139.3405},{"date":"2020-10-28","close":134.6698},{"date":"2020-10-29","close":135.3949},{"date":"2020-10-30","close":132.9936},{"date":"2020-11-02","close":134.0483},{"date":"2020-11-03","close":136.4684},{"date":"2020-11-04","close":142.5988},{"date":"2020-11-05","close":145.2261},{"date":"2020-11-06","close":145.1978},{"date":"2020-11-09","close":140.9885},{"date":"2020-11-10","close":139.237},{"date":"2020-11-11","close":142.0715},{"date":"2020-11-12","close":141.6853},{"date":"2020-11-13","close":142.3445},{"date":"2020-11-16","close":142.5705},{"date":"2020-11-17","close":142.6176},{"date":"2020-11-18","close":141.9396},{"date":"2020-11-19","close":143.0884},{"date":"2020-11-20","close":142.401},{"date":"2020-11-23","close":142.4858},{"date":"2020-11-24","close":143.192},{"date":"2020-11-25","close":144.7741},{"date":"2020-11-27","close":146.4314},{"date":"2020-11-30","close":147.1283},{"date":"2020-12-01","close":147.2224},{"date":"2020-12-02","close":146.5067},{"date":"2020-12-03","close":146.9682},{"date":"2020-12-04","close":147.7309},{"date":"2020-12-07","close":149.0587},{"date":"2020-12-08","close":149.7273},{"date":"2020-12-09","close":146.0642},{"date":"2020-12-10","close":147.5897},{"date":"2020-12-11","close":147.4014},{"date":"2020-12-14","close":148.3354},{"date":"2020-12-15","close":149.7413},{"date":"2020-12-16","close":150.4301},{"date":"2020-12-17","close":152.4494},{"date":"2020-12-18","close":152.7701},{"date":"2020-12-21","close":152.6758},{"date":"2020-12-22","close":153.6571},{"date":"2020-12-23","close":152.1757},{"date":"2020-12-24","close":152.6097},{"date":"2020-12-28","close":151.921},{"date":"2020-12-29","close":151.4775},{"date":"2020-12-30","close":152.0342},{"date":"2020-12-31","close":152.1851},{"date":"2021-01-04","close":151.034},{"date":"2021-01-05","close":152.4022},{"date":"2021-01-06","close":151.2228},{"date":"2021-01-07","close":155.9027},{"date":"2021-01-08","close":158.4787},{"date":"2021-01-11","close":156.5349},{"date":"2021-01-12","close":157.4596},{"date":"2021-01-13","close":158.0069},{"date":"2021-01-14","close":157.0822},{"date":"2021-01-15","close":155.3555},{"date":"2021-01-19","close":157.1199},{"date":"2021-01-20","close":160.2902},{"date":"2021-01-21","close":160.9413},{"date":"2021-01-22","close":160.9979},{"date":"2021-01-25","close":161.498},{"date":"2021-01-26","close":159.7618},{"date":"2021-01-27","close":154.327},{"date":"2021-01-28","close":156.884},{"date":"2021-01-29","close":154.6101},{"date":"2021-02-01","close":158.422},{"date":"2021-02-02","close":161.649},{"date":"2021-02-03","close":161.1772},{"date":"2021-02-04","close":162.9888},{"date":"2021-02-05","close":164.2815},{"date":"2021-02-08","close":165.8761},{"date":"2021-02-09","close":165.7817},{"date":"2021-02-10","close":165.2156},{"date":"2021-02-11","close":166.7536},{"date":"2021-02-12","close":167.9896},{"date":"2021-02-16","close":167.5555},{"date":"2021-02-17","close":166.1309},{"date":"2021-02-18","close":164.9608},{"date":"2021-02-19","close":164.7533},{"date":"2021-02-22","close":158.8749},{"date":"2021-02-23","close":157.4973},{"date":"2021-02-24","close":158.5824},{"date":"2021-02-25","close":152.4777},{"date":"2021-02-26","close":153.7043},{"date":"2021-03-01","close":158.422},{"date":"2021-03-02","close":155.5536},{"date":"2021-03-03","close":149.2978},{"date":"2021-03-04","close":145.184},{"date":"2021-03-05","close":146.505},{"date":"2021-03-08","close":141.5325},{"date":"2021-03-09","close":148.6091},{"date":"2021-03-10","close":148.2977},{"date":"2021-03-11","close":153.2608},{"date":"2021-03-12","close":151.8738},{"date":"2021-03-15","close":153.5816},{"date":"2021-03-16","close":152.9683},{"date":"2021-03-17","close":153.4212},{"date":"2021-03-18","close":148.2505},{"date":"2021-03-19","close":149.6375},{"date":"2021-03-22","close":151.7511},{"date":"2021-03-23","close":150.9586},{"date":"2021-03-24","close":147.2221},{"date":"2021-03-25","close":146.9407},{"date":"2021-03-26","close":149.5559},{"date":"2021-03-29","close":148.5646},{"date":"2021-03-30","close":148.7629},{"date":"2021-03-31","close":151.869},{"date":"2021-04-01","close":154.2765},{"date":"2021-04-05","close":156.4668},{"date":"2021-04-06","close":157.4203},{"date":"2021-04-07","close":157.3353},{"date":"2021-04-08","close":159.8089},{"date":"2021-04-09","close":160.8474},{"date":"2021-04-12","close":161.5933},{"date":"2021-04-13","close":164.7655},{"date":"2021-04-14","close":162.3202},{"date":"2021-04-15","close":165.6907},{"date":"2021-04-16","close":165.1903},{"date":"2021-04-19","close":162.8961},{"date":"2021-04-20","close":161.3667},{"date":"2021-04-21","close":162.7356},{"date":"2021-04-22","close":161.6405},{"date":"2021-04-23","close":164.2273},{"date":"2021-04-26","close":165.7946},{"date":"2021-04-27","close":165.247},{"date":"2021-04-28","close":164.6049},{"date":"2021-04-29","close":163.8874},{"date":"2021-04-30","close":162.5846},{"date":"2021-05-03","close":161.4705},{"date":"2021-05-04","close":158.3172},{"date":"2021-05-05","close":157.4581},{"date":"2021-05-06","close":157.7036},{"date":"2021-05-07","close":159.2896},{"date":"2021-05-10","close":155.2394},{"date":"2021-05-11","close":155.5604},{"date":"2021-05-12","close":150.7644},{"date":"2021-05-13","close":151.2081},{"date":"2021-05-14","close":154.7579},{"date":"2021-05-17","close":153.7666},{"date":"2021-05-18","close":153.0019},{"date":"2021-05-19","close":153.0397},{"date":"2021-05-20","close":156.4479},{"date":"2021-05-21","close":155.8342},{"date":"2021-05-24","close":158.5155},{"date":"2021-05-25","close":158.7893},{"date":"2021-05-26","close":159.9694},{"date":"2021-05-27","close":160.8663},{"date":"2021-05-28","close":160.8663},{"date":"2021-06-01","close":162.0087},{"date":"2021-06-02","close":161.5744},{"date":"2021-06-03","close":160.5264},{"date":"2021-06-04","close":162.122},{"date":"2021-06-07","close":162.188},{"date":"2021-06-08","close":162.0937},{"date":"2021-06-09","close":160.7625},{"date":"2021-06-10","close":160.6169},{"date":"2021-06-11","close":161.4106},{"date":"2021-06-14","close":160.7587},{"date":"2021-06-15","close":159.9461},{"date":"2021-06-16","close":159.5493},{"date":"2021-06-17","close":158.0282},{"date":"2021-06-18","close":155.8457},{"date":"2021-06-21","close":158.3683},{"date":"2021-06-22","close":159.4737},{"date":"2021-06-23","close":160.6642},{"date":"2021-06-24","close":162.6766},{"date":"2021-06-25","close":163.0357},{"date":"2021-06-28","close":163.3002},{"date":"2021-06-29","close":163.5081},{"date":"2021-06-30","close":163.8576},{"date":"2021-07-01","close":164.1411},{"date":"2021-07-02","close":164.3206},{"date":"2021-07-06","close":162.5632},{"date":"2021-07-07","close":161.9208},{"date":"2021-07-08","close":160.0217},{"date":"2021-07-09","close":163.3096},{"date":"2021-07-12","close":165.0764},{"date":"2021-07-13","close":163.3757},{"date":"2021-07-14","close":162.1853},{"date":"2021-07-15","close":161.8074},{"date":"2021-07-16","close":160.0028},{"date":"2021-07-19","close":157.8014},{"date":"2021-07-20","close":161.4484},{"date":"2021-07-21","close":164.2166},{"date":"2021-07-22","close":163.6686},{"date":"2021-07-23","close":165.2087},{"date":"2021-07-26","close":165.8606},{"date":"2021-07-27","close":164.1788},{"date":"2021-07-28","close":165.3126},{"date":"2021-07-29","close":166.352},{"date":"2021-07-30","close":165.3693},{"date":"2021-08-02","close":165.237},{"date":"2021-08-03","close":167.1456},{"date":"2021-08-04","close":166.8243},{"date":"2021-08-05","close":168.8557},{"date":"2021-08-06","close":169.7816},{"date":"2021-08-09","close":171.2365},{"date":"2021-08-10","close":171.8034},{"date":"2021-08-11","close":171.6806},{"date":"2021-08-12","close":171.9641},{"date":"2021-08-13","close":171.1421},{"date":"2021-08-16","close":169.7627},{"date":"2021-08-17","close":167.6747},{"date":"2021-08-18","close":166.4181},{"date":"2021-08-19","close":164.7836},{"date":"2021-08-20","close":165.9834},{"date":"2021-08-23","close":169.1863},{"date":"2021-08-24","close":170.5185},{"date":"2021-08-25","close":171.9168},{"date":"2021-08-26","close":170.8681},{"date":"2021-08-27","close":173.2301},{"date":"2021-08-30","close":172.7199},{"date":"2021-08-31","close":172.1814},{"date":"2021-09-01","close":171.9924},{"date":"2021-09-02","close":172.7766},{"date":"2021-09-03","close":172.9939},{"date":"2021-09-07","close":173.0223},{"date":"2021-09-08","close":171.4822},{"date":"2021-09-09","close":172.1436},{"date":"2021-09-10","close":171.0003},{"date":"2021-09-13","close":171.3877},{"date":"2021-09-14","close":170.0839},{"date":"2021-09-15","close":172.3609},{"date":"2021-09-16","close":172.3798},{"date":"2021-09-17","close":171.0381},{"date":"2021-09-20","close":166.4842},{"date":"2021-09-21","close":166.4937},{"date":"2021-09-22","close":169.2997},{"date":"2021-09-23","close":172.7861},{"date":"2021-09-24","close":173.1306},{"date":"2021-09-27","close":173.5755},{"date":"2021-09-28","close":169.3161},{"date":"2021-09-29","close":168.0382},{"date":"2021-09-30","close":166.2114},{"date":"2021-10-01","close":167.8963},{"date":"2021-10-04","close":165.6056},{"date":"2021-10-05","close":167.9247},{"date":"2021-10-06","close":167.8016},{"date":"2021-10-07","close":169.7325},{"date":"2021-10-08","close":169.4391},{"date":"2021-10-11","close":168.0571},{"date":"2021-10-12","close":168.218},{"date":"2021-10-13","close":168.9469},{"date":"2021-10-14","close":172.1462},{"date":"2021-10-15","close":174.1055},{"date":"2021-10-18","close":175.4212},{"date":"2021-10-19","close":176.2731},{"date":"2021-10-20","close":176.4908},{"date":"2021-10-21","close":176.8883},{"date":"2021-10-22","close":176.8126},{"date":"2021-10-25","close":179.7469},{"date":"2021-10-26","close":179.4724},{"date":"2021-10-27","close":177.2764},{"date":"2021-10-28","close":180.1633},{"date":"2021-10-29","close":180.4852},{"date":"2021-11-01","close":182.3404},{"date":"2021-11-02","close":182.3119},{"date":"2021-11-03","close":183.391},{"date":"2021-11-04","close":182.7},{"date":"2021-11-05","close":182.4634},{"date":"2021-11-08","close":182.965},{"date":"2021-11-09","close":180.1917},{"date":"2021-11-10","close":178.3081},{"date":"2021-11-11","close":178.8098},{"date":"2021-11-12","close":179.6049},{"date":"2021-11-15","close":179.0559},{"date":"2021-11-16","close":179.9835},{"date":"2021-11-17","close":178.611},{"date":"2021-11-18","close":178.5637},{"date":"2021-11-19","close":177.39},{"date":"2021-11-22","close":177.8443},{"date":"2021-11-23","close":177.8822},{"date":"2021-11-24","close":178.6962},{"date":"2021-11-26","close":175.1561},{"date":"2021-11-29","close":177.8443},{"date":"2021-11-30","close":173.3577},{"date":"2021-12-01","close":169.6474},{"date":"2021-12-02","close":172.4869},{"date":"2021-12-03","close":168.7481},{"date":"2021-12-06","close":168.2749},{"date":"2021-12-07","close":173.9635},{"date":"2021-12-08","close":174.1244},{"date":"2021-12-09","close":171.2565},{"date":"2021-12-10","close":173.0738},{"date":"2021-12-13","close":170.3553},{"date":"2021-12-14","close":168.3154},{"date":"2021-12-15","close":172.0158},{"date":"2021-12-16","close":169.2926},{"date":"2021-12-17","close":167.433},{"date":"2021-12-20","close":164.6813},{"date":"2021-12-21","close":168.4577},{"date":"2021-12-22","close":170.4597},{"date":"2021-12-23","close":171.9304},{"date":"2021-12-27","close":175.0142},{"date":"2021-12-28","close":173.5909},{"date":"2021-12-29","close":173.7522},{"date":"2021-12-30","close":173.0311},{"date":"2021-12-31","close":172.5187},{"date":"2022-01-03","close":172.8888},{"date":"2022-01-04","close":172.291},{"date":"2022-01-05","close":166.5125},{"date":"2022-01-06","close":167.1008},{"date":"2022-01-07","close":165.5637},{"date":"2022-01-10","close":166.1425},{"date":"2022-01-11","close":168.0117},{"date":"2022-01-12","close":168.6949},{"date":"2022-01-13","close":163.9886},{"date":"2022-01-14","close":163.3434},{"date":"2022-01-18","close":159.1021},{"date":"2022-01-19","close":157.2898},{"date":"2022-01-20","close":155.5534},{"date":"2022-01-21","close":151.8055},{"date":"2022-01-24","close":152.612},{"date":"2022-01-25","close":150.2114},{"date":"2022-01-26","close":150.3727},{"date":"2022-01-27","close":148.5035},{"date":"2022-01-28","close":152.3843},{"date":"2022-01-31","close":156.9387},{"date":"2022-02-01","close":158.751},{"date":"2022-02-02","close":159.994},{"date":"2022-02-03","close":156.2461},{"date":"2022-02-04","close":158.2766},{"date":"2022-02-07","close":157.8875},{"date":"2022-02-08","close":158.9598},{"date":"2022-02-09","close":162.831},{"date":"2022-02-10","close":159.7852},{"date":"2022-02-11","close":155.1643},{"date":"2022-02-14","close":153.9783},{"date":"2022-02-15","close":157.584},{"date":"2022-02-16","close":157.7073},{"date":"2022-02-17","close":152.3558},{"date":"2022-02-18","close":150.591},{"date":"2022-02-22","close":148.7787},{"date":"2022-02-23","close":145.5241},{"date":"2022-02-24","close":149.6421},{"date":"2022-02-25","close":152.574},{"date":"2022-02-28","close":152.7354},{"date":"2022-03-01","close":150.3443},{"date":"2022-03-02","close":153.6747},{"date":"2022-03-03","close":151.4449},{"date":"2022-03-04","close":149.0349},{"date":"2022-03-07","close":143.1236},{"date":"2022-03-08","close":142.393},{"date":"2022-03-09","close":148.1049},{"date":"2022-03-10","close":147.3839},{"date":"2022-03-11","close":144.5373},{"date":"2022-03-14","close":142.8768},{"date":"2022-03-15","close":146.5299},{"date":"2022-03-16","close":151.6347},{"date":"2022-03-17","close":154.3294},{"date":"2022-03-18","close":157.3372},{"date":"2022-03-21","close":157.138},{"date":"2022-03-22","close":159.994},{"date":"2022-03-23","close":157.3277},{"date":"2022-03-24","close":160.0067},{"date":"2022-03-25","close":159.9497},{"date":"2022-03-28","close":161.9753},{"date":"2022-03-29","close":164.2767},{"date":"2022-03-30","close":162.3557},{"date":"2022-03-31","close":160.0258},{"date":"2022-04-01","close":160.2825},{"date":"2022-04-04","close":162.0514},{"date":"2022-04-05","close":158.5231},{"date":"2022-04-06","close":155.7843},{"date":"2022-04-07","close":157.0111},{"date":"2022-04-08","close":156.2312},{"date":"2022-04-11","close":152.9122},{"date":"2022-04-12","close":152.1039},{"date":"2022-04-13","close":154.2151},{"date":"2022-04-14","close":151.3431},{"date":"2022-04-18","close":151.4667},{"date":"2022-04-19","close":154.3387},{"date":"2022-04-20","close":153.9678},{"date":"2022-04-21","close":150.4206},{"date":"2022-04-22","close":145.7321},{"date":"2022-04-25","close":146.8258},{"date":"2022-04-26","close":141.348},{"date":"2022-04-27","close":141.2909},{"date":"2022-04-28","close":145.1235},{"date":"2022-04-29","close":139.7312},{"date":"2022-05-02","close":141.5952},{"date":"2022-05-03","close":142.6889},{"date":"2022-05-04","close":147.3774},{"date":"2022-05-05","close":141.0532},{"date":"2022-05-06","close":139.465},{"date":"2022-05-09","close":132.789},{"date":"2022-05-10","close":133.5878},{"date":"2022-05-11","close":130.3924},{"date":"2022-05-12","close":130.5446},{"date":"2022-05-13","close":135.3852},{"date":"2022-05-16","close":133.6449},{"date":"2022-05-17","close":136.8307},{"date":"2022-05-18","close":130.516},{"date":"2022-05-19","close":130.6016},{"date":"2022-05-20","close":130.3258},{"date":"2022-05-23","close":133.2549},{"date":"2022-05-24","close":130.944},{"date":"2022-05-25","close":132.9886},{"date":"2022-05-26","close":137.0114},{"date":"2022-05-27","close":140.6918},{"date":"2022-05-31","close":138.8944},{"date":"2022-06-01","close":138.5045},{"date":"2022-06-02","close":139.1417},{"date":"2022-06-03","close":138.5425},{"date":"2022-06-06","close":138.6757},{"date":"2022-06-07","close":140.9106},{"date":"2022-06-08","close":139.5981},{"date":"2022-06-09","close":136.531},{"date":"2022-06-10","close":134.3953},{"date":"2022-06-13","close":129.7616},{"date":"2022-06-14","close":129.1133},{"date":"2022-06-15","close":129.2181},{"date":"2022-06-16","close":125.9098},{"date":"2022-06-17","close":124.1841},{"date":"2022-06-21","close":128.341},{"date":"2022-06-22","close":127.6259},{"date":"2022-06-23","close":128.055},{"date":"2022-06-24","close":130.7151},{"date":"2022-06-27","close":131.7638},{"date":"2022-06-28","close":130.8104},{"date":"2022-06-29","close":130.4004},{"date":"2022-06-30","close":130.019},{"date":"2022-07-01","close":131.4111},{"date":"2022-07-05","close":129.4184},{"date":"2022-07-06","close":129.7903},{"date":"2022-07-07","close":131.0869},{"date":"2022-07-08","close":131.2966},{"date":"2022-07-11","close":130.7437},{"date":"2022-07-12","close":129.447},{"date":"2022-07-13","close":129.037},{"date":"2022-07-14","close":128.4936},{"date":"2022-07-15","close":130.5339},{"date":"2022-07-18","close":129.2944},{"date":"2022-07-19","close":131.6113},{"date":"2022-07-20","close":131.2013},{"date":"2022-07-21","close":131.2966},{"date":"2022-07-22","close":131.125},{"date":"2022-07-25","close":132.7745},{"date":"2022-07-26","close":132.5171},{"date":"2022-07-27","close":134.0139},{"date":"2022-07-28","close":135.1485},{"date":"2022-07-29","close":136.7407},{"date":"2022-08-01","close":135.7492},{"date":"2022-08-02","close":135.0055},{"date":"2022-08-03","close":135.301},{"date":"2022-08-04","close":133.7374},{"date":"2022-08-05","close":134.2046},{"date":"2022-08-08","close":134.7099},{"date":"2022-08-09","close":135.4917},{"date":"2022-08-10","close":136.6263},{"date":"2022-08-11","close":136.9028},{"date":"2022-08-12","close":138.8478},{"date":"2022-08-15","close":138.8859},{"date":"2022-08-16","close":139.2387},{"date":"2022-08-17","close":139.2768},{"date":"2022-08-18","close":140.2207},{"date":"2022-08-19","close":140.0872},{"date":"2022-08-22","close":138.6761},{"date":"2022-08-23","close":138.9336},{"date":"2022-08-24","close":139.5724},{"date":"2022-08-25","close":140.7928},{"date":"2022-08-26","close":137.7609},{"date":"2022-08-29","close":137.4558},{"date":"2022-08-30","close":135.301},{"date":"2022-08-31","close":134.0139},{"date":"2022-09-01","close":134.5383},{"date":"2022-09-02","close":133.8137},{"date":"2022-09-06","close":133.48},{"date":"2022-09-07","close":134.748},{"date":"2022-09-08","close":135.5584},{"date":"2022-09-09","close":137.3223},{"date":"2022-09-12","close":138.4569},{"date":"2022-09-13","close":134.1474},{"date":"2022-09-14","close":135.1961},{"date":"2022-09-15","close":134.0806},{"date":"2022-09-16","close":133.2988},{"date":"2022-09-19","close":133.7755},{"date":"2022-09-20","close":132.8698},{"date":"2022-09-21","close":131.0393},{"date":"2022-09-22","close":131.2966},{"date":"2022-09-23","close":128.3124},{"date":"2022-09-26","close":126.7732},{"date":"2022-09-27","close":126.6772},{"date":"2022-09-28","close":129.4058},{"date":"2022-09-29","close":127.5611},{"date":"2022-09-30","close":126.0335},{"date":"2022-10-03","close":129.5018},{"date":"2022-10-04","close":132.682},{"date":"2022-10-05","close":132.8549},{"date":"2022-10-06","close":131.971},{"date":"2022-10-07","close":129.8381},{"date":"2022-10-10","close":129.1367},{"date":"2022-10-11","close":129.3289},{"date":"2022-10-12","close":128.9446},{"date":"2022-10-13","close":132.4706},{"date":"2022-10-14","close":129.8573},{"date":"2022-10-17","close":131.6636},{"date":"2022-10-18","close":133.0471},{"date":"2022-10-19","close":133.1912},{"date":"2022-10-20","close":132.6147},{"date":"2022-10-21","close":135.9678},{"date":"2022-10-24","close":137.7356},{"date":"2022-10-25","close":138.6099},{"date":"2022-10-26","close":139.4938},{"date":"2022-10-27","close":139.5419},{"date":"2022-10-28","close":142.2993},{"date":"2022-10-31","close":141.8477},{"date":"2022-11-01","close":141.6075},{"date":"2022-11-02","close":139.2056},{"date":"2022-11-03","close":139.3017},{"date":"2022-11-04","close":140.0703},{"date":"2022-11-07","close":141.5403},{"date":"2022-11-08","close":142.453},{"date":"2022-11-09","close":139.2056},{"date":"2022-11-10","close":142.8853},{"date":"2022-11-11","close":142.28},{"date":"2022-11-14","close":142.2224},{"date":"2022-11-15","close":142.7604},{"date":"2022-11-16","close":142.0879},{"date":"2022-11-17","close":142.6547},{"date":"2022-11-18","close":143.5867},{"date":"2022-11-21","close":143.5963},{"date":"2022-11-22","close":145.6716},{"date":"2022-11-23","close":145.5947},{"date":"2022-11-25","close":145.7868},{"date":"2022-11-28","close":144.067},{"date":"2022-11-29","close":144.2112},{"date":"2022-11-30","close":146.7669},{"date":"2022-12-01","close":146.0462},{"date":"2022-12-02","close":146.6708},{"date":"2022-12-05","close":144.4322},{"date":"2022-12-06","close":142.7412},{"date":"2022-12-07","close":143.1736},{"date":"2022-12-08","close":143.3657},{"date":"2022-12-09","close":140.9061},{"date":"2022-12-12","close":142.8565},{"date":"2022-12-13","close":142.5106},{"date":"2022-12-14","close":142.2787},{"date":"2022-12-15","close":140.3848},{"date":"2022-12-16","close":139.409},{"date":"2022-12-19","close":139.1674},{"date":"2022-12-20","close":139.7085},{"date":"2022-12-21","close":141.7086},{"date":"2022-12-22","close":140.153},{"date":"2022-12-23","close":141.6796},{"date":"2022-12-27","close":141.9308},{"date":"2022-12-28","close":140.2592},{"date":"2022-12-29","close":141.0226},{"date":"2022-12-30","close":141.0033},{"date":"2023-01-03","close":138.7519},{"date":"2023-01-04","close":138.6263},{"date":"2023-01-05","close":138.5297},{"date":"2023-01-06","close":140.8487},{"date":"2023-01-09","close":138.9645},{"date":"2023-01-10","close":139.6795},{"date":"2023-01-11","close":140.3172},{"date":"2023-01-12","close":140.7037},{"date":"2023-01-13","close":141.0419},{"date":"2023-01-17","close":140.5878},{"date":"2023-01-18","close":138.2108},{"date":"2023-01-19","close":138.0562},{"date":"2023-01-20","close":138.8582},{"date":"2023-01-23","close":139.1481},{"date":"2023-01-24","close":139.5829},{"date":"2023-01-25","close":140.008},{"date":"2023-01-26","close":141.3318},{"date":"2023-01-27","close":139.6699},{"date":"2023-01-30","close":138.5297},{"date":"2023-01-31","close":140.2303},{"date":"2023-02-01","close":139.1481},{"date":"2023-02-02","close":136.4909},{"date":"2023-02-03","close":136.3653},{"date":"2023-02-06","close":136.5682},{"date":"2023-02-07","close":138.1626},{"date":"2023-02-08","close":137.4475},{"date":"2023-02-09","close":137.1673},{"date":"2023-02-10","close":139.8341},{"date":"2023-02-13","close":140.5395},{"date":"2023-02-14","close":140.0756},{"date":"2023-02-15","close":139.2061},{"date":"2023-02-16","close":137.892},{"date":"2023-02-17","close":137.5828},{"date":"2023-02-21","close":136.5103},{"date":"2023-02-22","close":136.0561},{"date":"2023-02-23","close":136.6262},{"date":"2023-02-24","close":135.8725},{"date":"2023-02-27","close":135.9788},{"date":"2023-02-28","close":134.5681},{"date":"2023-03-01","close":135.2831},{"date":"2023-03-02","close":135.8725},{"date":"2023-03-03","close":137.2156},{"date":"2023-03-06","close":137.3895},{"date":"2023-03-07","close":135.5247},{"date":"2023-03-08","close":134.7227},{"date":"2023-03-09","close":132.7999},{"date":"2023-03-10","close":131.4955},{"date":"2023-03-13","close":130.6452},{"date":"2023-03-14","close":131.8336},{"date":"2023-03-15","close":129.5823},{"date":"2023-03-16","close":130.8094},{"date":"2023-03-17","close":128.674},{"date":"2023-03-20","close":130.9254},{"date":"2023-03-21","close":132.626},{"date":"2023-03-22","close":130.4616},{"date":"2023-03-23","close":129.6004},{"date":"2023-03-24","close":130.9807},{"date":"2023-03-27","close":132.2443},{"date":"2023-03-28","close":132.7206},{"date":"2023-03-29","close":133.819},{"date":"2023-03-30","close":134.0814},{"date":"2023-03-31","close":135.1507},{"date":"2023-04-03","close":137.8626},{"date":"2023-04-04","close":136.6573},{"date":"2023-04-05","close":138.2903},{"date":"2023-04-06","close":138.0959},{"date":"2023-04-10","close":138.6888},{"date":"2023-04-11","close":139.1748},{"date":"2023-04-12","close":139.4081},{"date":"2023-04-13","close":140.4288},{"date":"2023-04-14","close":139.6511},{"date":"2023-04-17","close":139.4762},{"date":"2023-04-18","close":139.6414},{"date":"2023-04-19","close":138.9319},{"date":"2023-04-20","close":138.5333},{"date":"2023-04-21","close":138.4264},{"date":"2023-04-24","close":139.3304},{"date":"2023-04-25","close":138.2126},{"date":"2023-04-26","close":136.0838},{"date":"2023-04-27","close":137.4349},{"date":"2023-04-28","close":138.3875},{"date":"2023-05-01","close":138.6694},{"date":"2023-05-02","close":136.3171},{"date":"2023-05-03","close":135.3742},{"date":"2023-05-04","close":134.2661},{"date":"2023-05-05","close":136.599},{"date":"2023-05-08","close":136.5601},{"date":"2023-05-09","close":136.4629},{"date":"2023-05-10","close":136.3754},{"date":"2023-05-11","close":135.8116},{"date":"2023-05-12","close":136.0838},{"date":"2023-05-15","close":136.3365},{"date":"2023-05-16","close":134.3341},{"date":"2023-05-17","close":135.5589},{"date":"2023-05-18","close":135.4617},{"date":"2023-05-19","close":136.0158},{"date":"2023-05-22","close":135.452},{"date":"2023-05-23","close":134.791},{"date":"2023-05-24","close":134.3925},{"date":"2023-05-25","close":133.0511},{"date":"2023-05-26","close":132.8761},{"date":"2023-05-30","close":132.5262},{"date":"2023-05-31","close":131.7097},{"date":"2023-06-01","close":133.0219},{"date":"2023-06-02","close":134.5188},{"date":"2023-06-05","close":134.2564},{"date":"2023-06-06","close":133.9648},{"date":"2023-06-07","close":133.106},{"date":"2023-06-08","close":134.3259},{"date":"2023-06-09","close":134.6479},{"date":"2023-06-12","close":136.3166},{"date":"2023-06-13","close":137.2339},{"date":"2023-06-14","close":138.3561},{"date":"2023-06-15","close":139.8394},{"date":"2023-06-16","close":139.0977},{"date":"2023-06-20","close":138.4927},{"date":"2023-06-21","close":138.1317},{"date":"2023-06-22","close":138.522},{"date":"2023-06-23","close":137.4583},{"date":"2023-06-26","close":136.6386},{"date":"2023-06-27","close":138.6879},{"date":"2023-06-28","close":138.4732},{"date":"2023-06-29","close":139.0099},{"date":"2023-06-30","close":140.7665},{"date":"2023-07-03","close":140.2785},{"date":"2023-07-05","close":139.9077},{"date":"2023-07-06","close":138.483},{"date":"2023-07-07","close":137.9463},{"date":"2023-07-10","close":139.4588},{"date":"2023-07-11","close":139.8296},{"date":"2023-07-12","close":141.4106},{"date":"2023-07-13","close":142.1034},{"date":"2023-07-14","close":141.9765},{"date":"2023-07-17","close":142.8353},{"date":"2023-07-18","close":143.8404},{"date":"2023-07-19","close":143.4208},{"date":"2023-07-20","close":142.1522},{"date":"2023-07-21","close":141.8496},{"date":"2023-07-24","close":141.7423},{"date":"2023-07-25","close":142.7962},{"date":"2023-07-26","close":141.9667},{"date":"2023-07-27","close":141.6154},{"date":"2023-07-28","close":142.9426},{"date":"2023-07-31","close":143.2061},{"date":"2023-08-01","close":143.2256},{"date":"2023-08-02","close":140.8543},{"date":"2023-08-03","close":140.8152},{"date":"2023-08-04","close":140.7079},{"date":"2023-08-07","close":142.6011},{"date":"2023-08-08","close":142.318},{"date":"2023-08-09","close":141.0397},{"date":"2023-08-10","close":141.1178},{"date":"2023-08-11","close":140.5225},{"date":"2023-08-14","close":142.2302},{"date":"2023-08-15","close":141.4007},{"date":"2023-08-16","close":140.0053},{"date":"2023-08-17","close":138.1707},{"date":"2023-08-18","close":138.5415},{"date":"2023-08-21","close":140.0541},{"date":"2023-08-22","close":139.4588},{"date":"2023-08-23","close":141.2153},{"date":"2023-08-24","close":138.9026},{"date":"2023-08-25","close":139.7028},{"date":"2023-08-28","close":140.9031},{"date":"2023-08-29","close":143.2354},{"date":"2023-08-30","close":143.6843},{"date":"2023-08-31","close":143.6452},{"date":"2023-09-01","close":143.7038},{"date":"2023-09-05","close":142.9816},{"date":"2023-09-06","close":142.5815},{"date":"2023-09-07","close":142.1522},{"date":"2023-09-08","close":142.3571},{"date":"2023-09-11","close":143.1768},{"date":"2023-09-12","close":141.84},{"date":"2023-09-13","close":141.9375},{"date":"2023-09-14","close":143.0987},{"date":"2023-09-15","close":140.5127},{"date":"2023-09-18","close":140.8055},{"date":"2023-09-19","close":140.6298},{"date":"2023-09-20","close":139.2051},{"date":"2023-09-21","close":136.7264},{"date":"2023-09-22","close":137.0192},{"date":"2023-09-25","close":137.4778},{"date":"2023-09-26","close":135.9795},{"date":"2023-09-27","close":136.2437},{"date":"2023-09-28","close":137.3496},{"date":"2023-09-29","close":136.7233},{"date":"2023-10-02","close":136.782},{"date":"2023-10-03","close":134.6191},{"date":"2023-10-04","close":135.7152},{"date":"2023-10-05","close":135.4999},{"date":"2023-10-06","close":137.516},{"date":"2023-10-09","close":138.3283},{"date":"2023-10-10","close":139.1895},{"date":"2023-10-11","close":139.6593},{"date":"2023-10-12","close":138.7296},{"date":"2023-10-13","close":137.8096},{"date":"2023-10-16","close":139.4342},{"date":"2023-10-17","close":139.2874},{"date":"2023-10-18","close":137.5258},{"date":"2023-10-19","close":136.6156},{"date":"2023-10-20","close":135.1378},{"date":"2023-10-23","close":135.5488},{"date":"2023-10-24","close":136.8799},{"date":"2023-10-25","close":134.805},{"date":"2023-10-26","close":132.6127},{"date":"2023-10-27","close":132.4953},{"date":"2023-10-30","close":133.934},{"date":"2023-10-31","close":134.5016},{"date":"2023-11-01","close":136.5863},{"date":"2023-11-02","close":139.1015},{"date":"2023-11-03","close":140.687},{"date":"2023-11-06","close":141.421},{"date":"2023-11-07","close":141.6265},{"date":"2023-11-08","close":142.2235},{"date":"2023-11-09","close":141.4014},{"date":"2023-11-10","close":143.8775},{"date":"2023-11-13","close":144.3082},{"date":"2023-11-14","close":146.6766},{"date":"2023-11-15","close":145.8642},{"date":"2023-11-16","close":146.4515},{"date":"2023-11-17","close":146.7842},{"date":"2023-11-20","close":148.2621},{"date":"2023-11-21","close":147.7727},{"date":"2023-11-22","close":148.0076},{"date":"2023-11-24","close":148.0859},{"date":"2023-11-27","close":147.6651},{"date":"2023-11-28","close":147.1659},{"date":"2023-11-29","close":147.0387},{"date":"2023-11-30","close":146.9115},{"date":"2023-12-01","close":147.3029},{"date":"2023-12-04","close":145.6685},{"date":"2023-12-05","close":145.649},{"date":"2023-12-06","close":144.269},{"date":"2023-12-07","close":146.3536},{"date":"2023-12-08","close":147.5867},{"date":"2023-12-11","close":149.1429},{"date":"2023-12-12","close":150.4739},{"date":"2023-12-13","close":151.4428},{"date":"2023-12-14","close":150.5326},{"date":"2023-12-15","close":151.2177},{"date":"2023-12-18","close":152.8913},{"date":"2023-12-19","close":153.7819},{"date":"2023-12-20","close":151.2402},{"date":"2023-12-21","close":153.2512},{"date":"2023-12-22","close":153.3885},{"date":"2023-12-26","close":154.2419},{"date":"2023-12-27","close":154.6245},{"date":"2023-12-28","close":154.5362},{"date":"2023-12-29","close":153.8986},{"date":"2024-01-02","close":151.0833},{"date":"2024-01-03","close":149.7983},{"date":"2024-01-04","close":149.4157},{"date":"2024-01-05","close":149.7296},{"date":"2024-01-08","close":153.2708},{"date":"2024-01-09","close":153.7907},{"date":"2024-01-10","close":155.2915},{"date":"2024-01-11","close":156.1842},{"date":"2024-01-12","close":156.4981},{"date":"2024-01-16","close":156.8904},{"date":"2024-01-17","close":155.9978},{"date":"2024-01-18","close":158.0381},{"date":"2024-01-19","close":161.442},{"date":"2024-01-22","close":161.8736},{"date":"2024-01-23","close":162.0109},{"date":"2024-01-24","close":163.6098},{"date":"2024-01-25","close":164.7183},{"date":"2024-01-26","close":163.963},{"date":"2024-01-29","close":165.8365},{"date":"2024-01-30","close":165.4736},{"date":"2024-01-31","close":162.4916},{"date":"2024-02-01","close":165.2676},{"date":"2024-02-02","close":169.5935},{"date":"2024-02-05","close":170.0153},{"date":"2024-02-06","close":169.2698},{"date":"2024-02-07","close":172.0066},{"date":"2024-02-08","close":172.7522},{"date":"2024-02-09","close":175.0573},{"date":"2024-02-12","close":174.0273},{"date":"2024-02-13","close":171.9576},{"date":"2024-02-14","close":175.4007},{"date":"2024-02-15","close":175.7341},{"date":"2024-02-16","close":173.9979},{"date":"2024-02-20","close":171.8104},{"date":"2024-02-21","close":170.2606},{"date":"2024-02-22","close":176.9505},{"date":"2024-02-23","close":176.6268},{"date":"2024-02-26","close":177.0977},{"date":"2024-02-27","close":177.2056},{"date":"2024-02-28","close":176.8328},{"date":"2024-02-29","close":178.7358},{"date":"2024-03-01","close":182.9244},{"date":"2024-03-04","close":184.1506},{"date":"2024-03-05","close":180.8056},{"date":"2024-03-06","close":182.5811},{"date":"2024-03-07","close":185.5925},{"date":"2024-03-08","close":182.12},{"date":"2024-03-11","close":179.7168},{"date":"2024-03-12","close":183.4934},{"date":"2024-03-13","close":182.483},{"date":"2024-03-14","close":181.5119},{"date":"2024-03-15","close":179.0595},{"date":"2024-03-18","close":180.3544},{"date":"2024-03-19","close":181.1293},{"date":"2024-03-20","close":183.2579},{"date":"2024-03-21","close":185.1646},{"date":"2024-03-22","close":185.1547},{"date":"2024-03-25","close":184.9388},{"date":"2024-03-26","close":184.3104},{"date":"2024-03-27","close":184.3006},{"date":"2024-03-28","close":183.9373},{"date":"2024-04-01","close":184.1337},{"date":"2024-04-02","close":182.9261},{"date":"2024-04-03","close":184.4871},{"date":"2024-04-04","close":180.9625},{"date":"2024-04-05","close":184.1631},{"date":"2024-04-08","close":183.6821},{"date":"2024-04-09","close":182.5235},{"date":"2024-04-10","close":181.797},{"date":"2024-04-11","close":183.8293},{"date":"2024-04-12","close":180.5502},{"date":"2024-04-15","close":177.487},{"date":"2024-04-16","close":178.3706},{"date":"2024-04-17","close":175.9554},{"date":"2024-04-18","close":174.8754},{"date":"2024-04-19","close":170.4182},{"date":"2024-04-22","close":172.1166},{"date":"2024-04-23","close":175.8082},{"date":"2024-04-24","close":175.0031},{"date":"2024-04-25","close":174.198},{"date":"2024-04-26","close":176.407},{"date":"2024-04-29","close":176.4659},{"date":"2024-04-30","close":173.8839},{"date":"2024-05-01","close":172.097},{"date":"2024-05-02","close":173.982},{"date":"2024-05-03","close":176.8194},{"date":"2024-05-06","close":180.4127},{"date":"2024-05-07","close":180.3047},{"date":"2024-05-08","close":180.56},{"date":"2024-05-09","close":180.933},{"date":"2024-05-10","close":181.257},{"date":"2024-05-13","close":180.3342},{"date":"2024-05-14","close":181.5025},{"date":"2024-05-15","close":185.734},{"date":"2024-05-16","close":184.1533},{"date":"2024-05-17","close":183.9864},{"date":"2024-05-20","close":185.5573},{"date":"2024-05-21","close":185.6554},{"date":"2024-05-22","close":185.3118},{"date":"2024-05-23","close":185.2529},{"date":"2024-05-24","close":187.1183},{"date":"2024-05-28","close":187.9234},{"date":"2024-05-29","close":186.5587},{"date":"2024-05-30","close":183.2795},{"date":"2024-05-31","close":183.201},{"date":"2024-06-03","close":182.8868},{"date":"2024-06-04","close":182.3959},{"date":"2024-06-05","close":186.5587},{"date":"2024-06-06","close":185.6947},{"date":"2024-06-07","close":185.842},{"date":"2024-06-10","close":187.9037},{"date":"2024-06-11","close":187.4202},{"date":"2024-06-12","close":189.5332},{"date":"2024-06-13","close":191.2531},{"date":"2024-06-14","close":191.3317},{"date":"2024-06-17","close":193.946},{"date":"2024-06-18","close":195.3809},{"date":"2024-06-20","close":193.7199},{"date":"2024-06-21","close":192.059},{"date":"2024-06-24","close":189.7986},{"date":"2024-06-25","close":191.5479},{"date":"2024-06-26","close":190.9976},{"date":"2024-06-27","close":191.7052},{"date":"2024-06-28","close":191.5185},{"date":"2024-07-01","close":191.8428},{"date":"2024-07-02","close":193.0123},{"date":"2024-07-03","close":194.6438},{"date":"2024-07-05","close":195.1745},{"date":"2024-07-08","close":196.0885},{"date":"2024-07-09","close":196.5209},{"date":"2024-07-10","close":198.1229},{"date":"2024-07-11","close":195.3219},{"date":"2024-07-12","close":195.9017},{"date":"2024-07-15","close":196.8747},{"date":"2024-07-16","close":197.9165},{"date":"2024-07-17","close":190.4865},{"date":"2024-07-18","close":189.0418},{"date":"2024-07-19","close":187.9116},{"date":"2024-07-22","close":191.0369},{"date":"2024-07-23","close":191.3416},{"date":"2024-07-24","close":184.4226},{"date":"2024-07-25","close":182.4178},{"date":"2024-07-26","close":184.8551},{"date":"2024-07-29","close":184.1671},{"date":"2024-07-30","close":181.7789},{"date":"2024-07-31","close":187.6855},{"date":"2024-08-01","close":182.5553},{"date":"2024-08-02","close":176.3145},{"date":"2024-08-05","close":172.4423},{"date":"2024-08-06","close":175.3219},{"date":"2024-08-07","close":172.9927},{"date":"2024-08-08","close":179.6462},{"date":"2024-08-09","close":181.4742},{"date":"2024-08-12","close":181.9853},{"date":"2024-08-13","close":185.9067},{"date":"2024-08-14","close":187.3907},{"date":"2024-08-15","close":191.6856},{"date":"2024-08-16","close":191.5185},{"date":"2024-08-19","close":193.661},{"date":"2024-08-20","close":193.3072},{"date":"2024-08-21","close":194.2507},{"date":"2024-08-22","close":192.6192},{"date":"2024-08-23","close":194.4669},{"date":"2024-08-26","close":192.6978},{"date":"2024-08-27","close":193.3366},{"date":"2024-08-28","close":191.5479},{"date":"2024-08-29","close":191.1843},{"date":"2024-08-30","close":193.9755},{"date":"2024-09-03","close":188.2654},{"date":"2024-09-04","close":188.0197},{"date":"2024-09-05","close":186.9091},{"date":"2024-09-06","close":182.8305},{"date":"2024-09-09","close":185.946},{"date":"2024-09-10","close":186.3194},{"date":"2024-09-11","close":189.2973},{"date":"2024-09-12","close":191.8035},{"date":"2024-09-13","close":193.376},{"date":"2024-09-16","close":193.9067},{"date":"2024-09-17","close":193.7887},{"date":"2024-09-18","close":193.1794},{"date":"2024-09-19","close":196.9337},{"date":"2024-09-20","close":198.1033},{"date":"2024-09-23","close":199.2138},{"date":"2024-09-24","close":199.5086},{"date":"2024-09-25","close":199.8928},{"date":"2024-09-26","close":200.2375},{"date":"2024-09-27","close":198.898},{"date":"2024-09-30","close":199.7056},{"date":"2024-10-01","close":198.5927},{"date":"2024-10-02","close":199.1738},{"date":"2024-10-03","close":198.7601},{"date":"2024-10-04","close":200.6906},{"date":"2024-10-07","close":199.2525},{"date":"2024-10-08","close":201.2323},{"date":"2024-10-09","close":202.8475},{"date":"2024-10-10","close":201.9119},{"date":"2024-10-11","close":204.2363},{"date":"2024-10-14","close":205.8122},{"date":"2024-10-15","close":203.7143},{"date":"2024-10-16","close":205.5069},{"date":"2024-10-17","close":205.5069},{"date":"2024-10-18","close":206.1767},{"date":"2024-10-21","close":205.566},{"date":"2024-10-22","close":204.9258},{"date":"2024-10-23","close":204.453},{"date":"2024-10-24","close":203.8522},{"date":"2024-10-25","close":202.6408},{"date":"2024-10-28","close":203.409},{"date":"2024-10-29","close":203.2021},{"date":"2024-10-30","close":202.0104},{"date":"2024-10-31","close":199.3609},{"date":"2024-11-01","close":198.6616},{"date":"2024-11-04","close":198.2873},{"date":"2024-11-05","close":201.6558},{"date":"2024-11-06","close":206.3145},{"date":"2024-11-07","close":207.2896},{"date":"2024-11-08","close":210.6187},{"date":"2024-11-11","close":210.3823},{"date":"2024-11-12","close":209.3088},{"date":"2024-11-13","close":208.7769},{"date":"2024-11-14","close":206.6199},{"date":"2024-11-15","close":205.2705},{"date":"2024-11-18","close":206.2554},{"date":"2024-11-19","close":207.8117},{"date":"2024-11-20","close":208.4223},{"date":"2024-11-21","close":210.5892},{"date":"2024-11-22","close":211.6726},{"date":"2024-11-25","close":211.2294},{"date":"2024-11-26","close":213.0023},{"date":"2024-11-27","close":212.0075},{"date":"2024-11-29","close":213.2584},{"date":"2024-12-02","close":211.5544},{"date":"2024-12-03","close":212.0272},{"date":"2024-12-04","close":213.3962},{"date":"2024-12-05","close":213.3273},{"date":"2024-12-06","close":214.2728},{"date":"2024-12-09","close":209.7815},{"date":"2024-12-10","close":207.8018},{"date":"2024-12-11","close":210.1361},{"date":"2024-12-12","close":208.5996},{"date":"2024-12-13","close":211.062},{"date":"2024-12-16","close":212.7954},{"date":"2024-12-17","close":210.2336},{"date":"2024-12-18","close":202.9593},{"date":"2024-12-19","close":202.8011},{"date":"2024-12-20","close":206.6755},{"date":"2024-12-23","close":207.486},{"date":"2024-12-24","close":210.1545},{"date":"2024-12-26","close":210.451},{"date":"2024-12-27","close":207.9011},{"date":"2024-12-30","close":205.4697},{"date":"2024-12-31","close":204.511},{"date":"2025-01-02","close":205.5587},{"date":"2025-01-03","close":208.8005},{"date":"2025-01-06","close":209.433},{"date":"2025-01-07","close":206.3988},{"date":"2025-01-08","close":207.3377},{"date":"2025-01-10","close":204.4912},{"date":"2025-01-13","close":204.4319},{"date":"2025-01-14","close":206.5569},{"date":"2025-01-15","close":210.5005},{"date":"2025-01-16","close":211.9039},{"date":"2025-01-17","close":214.8196},{"date":"2025-01-21","close":218.1998},{"date":"2025-01-22","close":219.3957},{"date":"2025-01-23","close":221.1747},{"date":"2025-01-24","close":220.4137},{"date":"2025-01-27","close":211.4295},{"date":"2025-01-28","close":213.7719},{"date":"2025-01-29","close":213.8213},{"date":"2025-01-30","close":217.33},{"date":"2025-01-31","close":216.5789},{"date":"2025-02-03","close":216.5196},{"date":"2025-02-04","close":217.8044},{"date":"2025-02-05","close":221.2044},{"date":"2025-02-06","close":223.4677},{"date":"2025-02-07","close":222.252},{"date":"2025-02-10","close":224.4363},{"date":"2025-02-11","close":223.3293},{"date":"2025-02-12","close":222.8648},{"date":"2025-02-13","close":225.059},{"date":"2025-02-14","close":225.6421},{"date":"2025-02-18","close":226.8083},{"date":"2025-02-19","close":226.5316},{"date":"2025-02-20","close":222.5485},{"date":"2025-02-21","close":217.3597},{"date":"2025-02-24","close":215.126},{"date":"2025-02-25","close":214.3254},{"date":"2025-02-26","close":215.6597},{"date":"2025-02-27","close":211.9632},{"date":"2025-02-28","close":215.887},{"date":"2025-03-03","close":211.8545},{"date":"2025-03-04","close":207.4958},{"date":"2025-03-05","close":210.1446},{"date":"2025-03-06","close":202.0203},{"date":"2025-03-07","close":201.9709},{"date":"2025-03-10","close":193.8367},{"date":"2025-03-11","close":194.4891},{"date":"2025-03-12","close":197.5529},{"date":"2025-03-13","close":194.4495},{"date":"2025-03-14","close":199.6384},{"date":"2025-03-17","close":201.9808},{"date":"2025-03-18","close":198.5394},{"date":"2025-03-19","close":202.3246},{"date":"2025-03-20","close":202.0373},{"date":"2025-03-21","close":202.8697},{"date":"2025-03-24","close":208.5476},{"date":"2025-03-25","close":209.1322},{"date":"2025-03-26","close":205.129},{"date":"2025-03-27","close":202.9589},{"date":"2025-03-28","close":199.0348},{"date":"2025-03-31","close":200.2933},{"date":"2025-04-01","close":201.6905},{"date":"2025-04-02","close":204.2272},{"date":"2025-04-03","close":193.2182},{"date":"2025-04-04","close":179.5138},{"date":"2025-04-07","close":181.0497},{"date":"2025-04-08","close":179.1967},{"date":"2025-04-09","close":197.9745},{"date":"2025-04-10","close":191.5039},{"date":"2025-04-11","close":194.2784},{"date":"2025-04-14","close":196.0026},{"date":"2025-04-15","close":197.0926},{"date":"2025-04-16","close":192.9308},{"date":"2025-04-17","close":193.5749},{"date":"2025-04-21","close":188.2141},{"date":"2025-04-22","close":193.9911},{"date":"2025-04-23","close":198.5096},{"date":"2025-04-24","close":202.9589},{"date":"2025-04-25","close":204.9109},{"date":"2025-04-28","close":205.8721},{"date":"2025-04-29","close":207.4081},{"date":"2025-04-30","close":207.7252},{"date":"2025-05-01","close":209.598},{"date":"2025-05-02","close":214.4138},{"date":"2025-05-05","close":214.0769},{"date":"2025-05-06","close":212.1248},{"date":"2025-05-07","close":213.7201},{"date":"2025-05-08","close":215.6623},{"date":"2025-05-09","close":215.2363},{"date":"2025-05-12","close":221.2214},{"date":"2025-05-13","close":225.403},{"date":"2025-05-14","close":226.4237},{"date":"2025-05-15","close":226.8597},{"date":"2025-05-16","close":228.574},{"date":"2025-05-19","close":229.0991},{"date":"2025-05-20","close":228.2371},{"date":"2025-05-21","close":224.0752},{"date":"2025-05-22","close":224.204},{"date":"2025-05-23","close":223.6788},{"date":"2025-05-27","close":228.4848},{"date":"2025-05-28","close":228.0289},{"date":"2025-05-29","close":228.2271},{"date":"2025-05-30","close":229.4361},{"date":"2025-06-02","close":231.3782},{"date":"2025-06-03","close":232.171},{"date":"2025-06-04","close":231.5962},{"date":"2025-06-05","close":229.3072},{"date":"2025-06-06","close":230.6251},{"date":"2025-06-09","close":229.3469},{"date":"2025-06-10","close":229.2577},{"date":"2025-06-11","close":230.2585},{"date":"2025-06-12","close":230.1792},{"date":"2025-06-13","close":228.1677},{"date":"2025-06-16","close":230.0851},{"date":"2025-06-17","close":228.3375},{"date":"2025-06-18","close":228.6453},{"date":"2025-06-20","close":228.6751},{"date":"2025-06-23","close":232.5773},{"date":"2025-06-24","close":235.2186},{"date":"2025-06-25","close":233.5405},{"date":"2025-06-26","close":235.4569},{"date":"2025-06-27","close":236.0328},{"date":"2025-06-30","close":238.6244},{"date":"2025-07-01","close":235.1391},{"date":"2025-07-02","close":235.2285},{"date":"2025-07-03","close":237.6811},{"date":"2025-07-07","close":236.8867},{"date":"2025-07-08","close":234.7618},{"date":"2025-07-09","close":236.2115},{"date":"2025-07-10","close":235.9335},{"date":"2025-07-11","close":234.5831},{"date":"2025-07-14","close":237.5222},{"date":"2025-07-15","close":235.5562},{"date":"2025-07-16","close":236.4796},{"date":"2025-07-17","close":237.5818},{"date":"2025-07-18","close":237.3832},{"date":"2025-07-21","close":237.8598},{"date":"2025-07-22","close":235.8839},{"date":"2025-07-23","close":238.6641},{"date":"2025-07-24","close":237.9095},{"date":"2025-07-25","close":239.5875},{"date":"2025-07-28","close":239.0414},{"date":"2025-07-29","close":239.0},{"date":"2025-07-30","close":239.6554},{"date":"2025-07-31","close":239.5958},{"date":"2025-08-01","close":237.1034},{"date":"2025-08-04","close":240.6384},{"date":"2025-08-05","close":239.4369},{"date":"2025-08-06","close":242.3464},{"date":"2025-08-07","close":242.1577},{"date":"2025-08-08","close":243.9351},{"date":"2025-08-11","close":243.9749},{"date":"2025-08-12","close":246.1197},{"date":"2025-08-13","close":244.5309},{"date":"2025-08-14","close":244.233},{"date":"2025-08-15","close":243.1407},{"date":"2025-08-18","close":243.1209},{"date":"2025-08-19","close":240.4101},{"date":"2025-08-20","close":241.1548},{"date":"2025-08-21","close":239.8341},{"date":"2025-08-22","close":241.9492},{"date":"2025-08-25","close":241.1349},{"date":"2025-08-26","close":243.4486},{"date":"2025-08-27","close":243.0514},{"date":"2025-08-28","close":244.5905},{"date":"2025-08-29","close":242.0187},{"date":"2025-09-02","close":240.7874},{"date":"2025-09-03","close":240.9661},{"date":"2025-09-04","close":243.2202},{"date":"2025-09-05","close":242.5847},{"date":"2025-09-08","close":244.7494},{"date":"2025-09-09","close":246.6956},{"date":"2025-09-10","close":252.584},{"date":"2025-09-11","close":252.1769},{"date":"2025-09-12","close":251.7399},{"date":"2025-09-15","close":252.8322},{"date":"2025-09-16","close":252.2201},{"date":"2025-09-17","close":251.9414},{"date":"2025-09-18","close":253.4941},{"date":"2025-09-19","close":255.6142},{"date":"2025-09-22","close":256.4901},{"date":"2025-09-23","close":255.5943},{"date":"2025-09-24","close":253.9619},{"date":"2025-09-25","close":252.4092},{"date":"2025-09-26","close":253.4742},{"date":"2025-09-29","close":254.4496},{"date":"2025-09-30","close":255.2558},{"date":"2025-10-01","close":254.7084},{"date":"2025-10-02","close":254.6188},{"date":"2025-10-03","close":253.086},{"date":"2025-10-06","close":253.0263},{"date":"2025-10-07","close":253.3149},{"date":"2025-10-08","close":254.7283},{"date":"2025-10-09","close":254.8478},{"date":"2025-10-10","close":248.806},{"date":"2025-10-13","close":253.5488},{"date":"2025-10-14","close":252.9367},{"date":"2025-10-15","close":253.6733},{"date":"2025-10-16","close":251.7124},{"date":"2025-10-17","close":251.6228},{"date":"2025-10-20","close":253.0362},{"date":"2025-10-21","close":252.3893},{"date":"2025-10-22","close":249.7516},{"date":"2025-10-23","close":251.7821},{"date":"2025-10-24","close":254.3103},{"date":"2025-10-27","close":256.719},{"date":"2025-10-28","close":256.7489},{"date":"2025-10-29","close":256.8185},{"date":"2025-10-30","close":252.3793},{"date":"2025-10-31","close":253.0362},{"date":"2025-11-03","close":252.3395},{"date":"2025-11-04","close":248.0496},{"date":"2025-11-05","close":248.9852},{"date":"2025-11-06","close":245.7802},{"date":"2025-11-07","close":247.0244},{"date":"2025-11-10","close":251.4437},{"date":"2025-11-11","close":250.5976},{"date":"2025-11-12","close":250.4185},{"date":"2025-11-13","close":244.6455},{"date":"2025-11-14","close":244.9242},{"date":"2025-11-17","close":242.2268},{"date":"2025-11-18","close":240.9129},{"date":"2025-11-19","close":241.8187},{"date":"2025-11-20","close":236.9117},{"date":"2025-11-21","close":236.7226},{"date":"2025-11-24","close":241.1717},{"date":"2025-11-25","close":243.0728},{"date":"2025-11-26","close":246.5267},{"date":"2025-11-28","close":249.0847},{"date":"2025-12-01","close":246.4968},{"date":"2025-12-02","close":247.6514},{"date":"2025-12-03","close":248.6368},{"date":"2025-12-04","close":250.4284},{"date":"2025-12-05","close":251.6129},{"date":"2025-12-08","close":252.2001},{"date":"2025-12-09","close":252.3196},{"date":"2025-12-10","close":254.7283},{"date":"2025-12-11","close":254.8677},{"date":"2025-12-12","close":248.2984},{"date":"2025-12-15","close":247.1836},{"date":"2025-12-16","close":247.2243},{"date":"2025-12-17","close":241.4057},{"date":"2025-12-18","close":245.5875},{"date":"2025-12-19","close":250.7573},{"date":"2025-12-22","close":252.8881},{"date":"2025-12-23","close":253.8213},{"date":"2025-12-24","close":254.969},{"date":"2025-12-26","close":254.5299},{"date":"2025-12-29","close":252.9929},{"date":"2025-12-30","close":252.2943},{"date":"2025-12-31","close":249.8192},{"date":"2026-01-02","close":252.2344},{"date":"2026-01-05","close":254.6197},{"date":"2026-01-06","close":257.6039},{"date":"2026-01-07","close":255.9671},{"date":"2026-01-08","close":252.8332},{"date":"2026-01-09","close":256.4861},{"date":"2026-01-12","close":258.4422},{"date":"2026-01-13","close":258.3973},{"date":"2026-01-14","close":255.2285},{"date":"2026-01-15","close":256.7056},{"date":"2026-01-16","close":257.8733},{"date":"2026-01-20","close":252.3442},{"date":"2026-01-21","close":254.8992},{"date":"2026-01-22","close":255.5679},{"date":"2026-01-23","close":254.989},{"date":"2026-01-26","close":256.4461},{"date":"2026-01-27","close":259.7097},{"date":"2026-01-28","close":259.58},{"date":"2026-01-29","close":260.608},{"date":"2026-01-30","close":255.3882},{"date":"2026-02-02","close":257.8534},{"date":"2026-02-03","close":255.9471},{"date":"2026-02-04","close":246.5656},{"date":"2026-02-05","close":243.6513},{"date":"2026-02-06","close":252.9929},{"date":"2026-02-09","close":256.9252},{"date":"2026-02-10","close":254.5598},{"date":"2026-02-11","close":254.6497},{"date":"2026-02-12","close":249.7094},{"date":"2026-02-13","close":250.9869},{"date":"2026-02-17","close":251.1565},{"date":"2026-02-18","close":252.9929},{"date":"2026-02-19","close":252.7983},{"date":"2026-02-20","close":254.2754},{"date":"2026-02-23","close":249.2603},{"date":"2026-02-24","close":251.6456},{"date":"2026-02-25","close":255.8773},{"date":"2026-02-26","close":254.3902},{"date":"2026-02-27","close":252.464},{"date":"2026-03-02","close":253.2025},{"date":"2026-03-03","close":246.5256},{"date":"2026-03-04","close":250.2184},{"date":"2026-03-05","close":246.5456},{"date":"2026-03-06","close":241.0065},{"date":"2026-03-09","close":246.7552},{"date":"2026-03-10","close":247.7931},{"date":"2026-03-11","close":248.3021},{"date":"2026-03-12","close":243.4217},{"date":"2026-03-13","close":242.9626},{"date":"2026-03-16","close":246.2961},{"date":"2026-03-17","close":247.9639},{"date":"2026-03-18","close":245.976},{"date":"2026-03-19","close":246.5954},{"date":"2026-03-20","close":241.2611},{"date":"2026-03-23","close":244.2579},{"date":"2026-03-24","close":245.2768},{"date":"2026-03-25","close":246.915},{"date":"2026-03-26","close":237.9546},{"date":"2026-03-27","close":235.5073},{"date":"2026-03-30","close":230.5226},{"date":"2026-03-31","close":239.7327},{"date":"2026-04-01","close":244.9771},{"date":"2026-04-02","close":245.5864},{"date":"2026-04-06","close":247.4245},{"date":"2026-04-07","close":249.0128},{"date":"2026-04-08","close":259.3617},{"date":"2026-04-09","close":262.1287},{"date":"2026-04-10","close":263.1576},{"date":"2026-04-13","close":265.7648},{"date":"2026-04-14","close":270.0402},{"date":"2026-04-15","close":269.7006},{"date":"2026-04-16","close":270.5297},{"date":"2026-04-17","close":274.1658},{"date":"2026-04-20","close":273.2667},{"date":"2026-04-21","close":271.2988},{"date":"2026-04-22","close":275.6941},{"date":"2026-04-23","close":275.5842},{"date":"2026-04-24","close":280.5989},{"date":"2026-04-27","close":280.449},{"date":"2026-04-28","close":275.9139},{"date":"2026-04-29","close":277.4123},{"date":"2026-04-30","close":283.6756},{"date":"2026-05-01","close":284.7844},{"date":"2026-05-04","close":283.9852},{"date":"2026-05-05","close":290.7879},{"date":"2026-05-06","close":298.8593},{"date":"2026-05-07","close":293.5949},{"date":"2026-05-08","close":301.4765},{"date":"2026-05-11","close":306.3312},{"date":"2026-05-12","close":302.9149},{"date":"2026-05-13","close":305.0726},{"date":"2026-05-14","close":306.9206},{"date":"2026-05-15","close":297.9502},{"date":"2026-05-18","close":294.0045},{"date":"2026-05-19","close":292.2763},{"date":"2026-05-20","close":299.2688},{"date":"2026-05-21","close":301.8361},{"date":"2026-05-22","close":303.2745},{"date":"2026-05-26","close":313.7133},{"date":"2026-05-27","close":312.9941},{"date":"2026-05-28","close":314.3127},{"date":"2026-05-29","close":315.4714},{"date":"2026-06-01","close":316.5902},{"date":"2026-06-02","close":325.6805},{"date":"2026-06-03","close":329.1468},{"date":"2026-06-04","close":325.5206},{"date":"2026-06-05","close":306.1414},{"date":"2026-06-08","close":314.7422},{"date":"2026-06-09","close":311.2959},{"date":"2026-06-10","close":304.5931},{"date":"2026-06-11","close":318.668},{"date":"2026-06-12","close":324.0522},{"date":"2026-06-15","close":333.63},{"date":"2026-06-16","close":326.05},{"date":"2026-06-17","close":328.27},{"date":"2026-06-18","close":338.52},{"date":"2026-06-22","close":345.22},{"date":"2026-06-23","close":329.76},{"date":"2026-06-24","close":328.41},{"date":"2026-06-25","close":339.3},{"date":"2026-06-26","close":325.74},{"date":"2026-06-29","close":336.0},{"date":"2026-06-30","close":342.83},{"date":"2026-07-01","close":328.1},{"date":"2026-07-02","close":316.53},{"date":"2026-07-06","close":321.71},{"date":"2026-07-07","close":312.44},{"date":"2026-07-08","close":314.85},{"date":"2026-07-09","close":321.2},{"date":"2026-07-10","close":321.77},{"date":"2026-07-13","close":314.63},{"date":"2026-07-14","close":319.76},{"date":"2026-07-15","close":312.67},{"date":"2026-07-16","close":303.41},{"date":"2026-07-17","close":302.09},{"date":"2026-07-20","close":302.64},{"date":"2026-07-21","close":314.48},{"date":"2026-07-22","close":314.24},{"date":"2026-07-23","close":313.98},{"date":"2026-07-24","close":306.39},{"date":"2026-07-27","close":302.33},{"date":"2026-07-28","close":292.32},{"date":"2026-07-29","close":283.11},{"date":"2026-07-30","close":298.77},{"date":"2026-07-31","close":299.59},{"date":"2026-08-03","close":301.78},{"date":"2026-08-04","close":313.35},{"date":"2026-08-05","close":309.98},{"date":"2026-08-06","close":308.17},{"date":"2026-08-07","close":309.32},{"date":"2026-08-10","close":307.32},{"date":"2026-08-11","close":308.34},{"date":"2026-08-12","close":314.73},{"date":"2026-08-13","close":316.03},{"date":"2026-08-14","close":317.21},{"date":"2026-08-17","close":322.07},{"date":"2026-08-18","close":311.81},{"date":"2026-08-19","close":305.88},{"date":"2026-08-20","close":305.11},{"date":"2026-08-21","close":305.17},{"date":"2026-08-24","close":300.59},{"date":"2026-08-25","close":302.4},{"date":"2026-08-26","close":304.0},{"date":"2026-08-27","close":304.23},{"date":"2026-08-28","close":299.71},{"date":"2026-08-31","close":300.36},{"date":"2026-09-01","close":296.52},{"date":"2026-09-02","close":297.04},{"date":"2026-09-03","close":299.42},{"date":"2026-09-04","close":304.86},{"date":"2026-09-08","close":308.69},{"date":"2026-09-09","close":309.29},{"date":"2026-09-10","close":303.15},{"date":"2026-09-11","close":307.04},{"date":"2026-09-14","close":299.7},{"date":"2026-09-15","close":299.51},{"date":"2026-09-16","close":299.83},{"date":"2026-09-17","close":306.12},{"date":"2026-09-18","close":309.62},{"date":"2026-09-21","close":316.25},{"date":"2026-09-22","close":317.9},{"date":"2026-09-23","close":316.95},{"date":"2026-09-24","close":317.45},{"date":"2026-09-25","close":318.5},{"date":"2026-09-28","close":315.59},{"date":"2026-09-29","close":316.93},{"date":"2026-09-30","close":317.34},{"date":"2026-10-01","close":320.88},{"date":"2026-10-02","close":322.88},{"date":"2026-10-05","close":323.14},{"date":"2026-10-06","close":324.45},{"date":"2026-10-07","close":322.42},{"date":"2026-10-08","close":317.32},{"date":"2026-10-09","close":320.0},{"date":"2026-10-12","close":315.09},{"date":"2026-10-13","close":313.11},{"date":"2026-10-14","close":304.875},{"date":"2026-10-15","close":301.54},{"date":"2026-10-16","close":293.17},{"date":"2026-10-19","close":295.71},{"date":"2026-10-20","close":295.84},{"date":"2026-10-21","close":299.56},{"date":"2026-10-22","close":288.52}],"chart_data":[{"date":"2024-10-23","open":204.11,"high":205.24,"low":203.25,"close":204.45,"volume":319722,"rsi_14":65.74,"sma_20":205.45,"sma_60":196.77,"sma_120":194.13},{"date":"2024-10-24","open":204.94,"high":204.94,"low":203.24,"close":203.85,"volume":308758,"rsi_14":59.44,"sma_20":205.64,"sma_60":197.04,"sma_120":194.35},{"date":"2024-10-25","open":204.84,"high":204.87,"low":202.42,"close":202.64,"volume":301126,"rsi_14":60.25,"sma_20":205.83,"sma_60":197.37,"sma_120":194.53},{"date":"2024-10-28","open":203.42,"high":203.71,"low":203.18,"close":203.41,"volume":403136,"rsi_14":57.11,"sma_20":206.02,"sma_60":197.82,"sma_120":194.72},{"date":"2024-10-29","open":202.66,"high":203.66,"low":202.13,"close":203.2,"volume":386700,"rsi_14":51.27,"sma_20":206.25,"sma_60":198.34,"sma_120":194.91},{"date":"2024-10-30","open":201.52,"high":203.02,"low":200.82,"close":202.01,"volume":592616,"rsi_14":50.35,"sma_20":206.39,"sma_60":198.78,"sma_120":195.08},{"date":"2024-10-31","open":201.11,"high":201.11,"low":199.22,"close":199.36,"volume":601659,"rsi_14":33.17,"sma_20":206.43,"sma_60":199.22,"sma_120":195.23},{"date":"2024-11-01","open":200.04,"high":201.01,"low":198.55,"close":198.66,"volume":614734,"rsi_14":23.73,"sma_20":206.32,"sma_60":199.54,"sma_120":195.38},{"date":"2024-11-04","open":198.74,"high":199.34,"low":197.87,"close":198.29,"volume":570582,"rsi_14":27.17,"sma_20":206.27,"sma_60":199.82,"sma_120":195.52},{"date":"2024-11-05","open":198.96,"high":201.72,"low":198.84,"close":201.66,"volume":995076,"rsi_14":35.7,"sma_20":206.29,"sma_60":200.14,"sma_120":195.65},{"date":"2024-11-06","open":206.97,"high":206.97,"low":204.39,"close":206.31,"volume":828918,"rsi_14":52.23,"sma_20":206.47,"sma_60":200.48,"sma_120":195.83},{"date":"2024-11-07","open":207.37,"high":207.59,"low":206.61,"close":207.29,"volume":492098,"rsi_14":53.02,"sma_20":206.74,"sma_60":200.81,"sma_120":196.02},{"date":"2024-11-08","open":208.31,"high":211.28,"low":208.21,"close":210.62,"volume":13786557,"rsi_14":61.95,"sma_20":207.07,"sma_60":201.12,"sma_120":196.23},{"date":"2024-11-11","open":211.47,"high":211.65,"low":210.04,"close":210.38,"volume":1426300,"rsi_14":63.15,"sma_20":207.3,"sma_60":201.44,"sma_120":196.43},{"date":"2024-11-12","open":210.43,"high":210.67,"low":208.04,"close":209.31,"volume":1206402,"rsi_14":61.38,"sma_20":207.58,"sma_60":201.69,"sma_120":196.63},{"date":"2024-11-13","open":209.69,"high":210.21,"low":208.58,"close":208.78,"volume":948843,"rsi_14":61.57,"sma_20":207.75,"sma_60":201.95,"sma_120":196.83},{"date":"2024-11-14","open":209.14,"high":209.14,"low":206.51,"close":206.62,"volume":717400,"rsi_14":58.95,"sma_20":207.81,"sma_60":202.15,"sma_120":196.99},{"date":"2024-11-15","open":205.75,"high":206.33,"low":204.69,"close":205.27,"volume":1087373,"rsi_14":54.08,"sma_20":207.76,"sma_60":202.36,"sma_120":197.13},{"date":"2024-11-18","open":205.55,"high":206.62,"low":204.6,"close":206.26,"volume":654505,"rsi_14":56.47,"sma_20":207.79,"sma_60":202.55,"sma_120":197.29},{"date":"2024-11-19","open":205.57,"high":208.01,"low":205.37,"close":207.81,"volume":613125,"rsi_14":62.11,"sma_20":207.94,"sma_60":202.8,"sma_120":197.49},{"date":"2024-11-20","open":208.32,"high":208.69,"low":206.46,"close":208.42,"volume":1111415,"rsi_14":70.68,"sma_20":208.14,"sma_60":203.05,"sma_120":197.7},{"date":"2024-11-21","open":210.0,"high":211.26,"low":208.59,"close":210.59,"volume":912933,"rsi_14":75.52,"sma_20":208.48,"sma_60":203.36,"sma_120":197.93},{"date":"2024-11-22","open":210.81,"high":211.9,"low":210.65,"close":211.67,"volume":583697,"rsi_14":77.79,"sma_20":208.94,"sma_60":203.7,"sma_120":198.17},{"date":"2024-11-25","open":212.95,"high":212.97,"low":210.28,"close":211.23,"volume":936725,"rsi_14":72.63,"sma_20":209.34,"sma_60":203.99,"sma_120":198.38},{"date":"2024-11-26","open":211.52,"high":213.16,"low":211.38,"close":213.0,"volume":626141,"rsi_14":68.3,"sma_20":209.84,"sma_60":204.4,"sma_120":198.6},{"date":"2024-11-27","open":213.24,"high":213.47,"low":211.28,"close":212.01,"volume":735106,"rsi_14":62.9,"sma_20":210.35,"sma_60":204.8,"sma_120":198.82},{"date":"2024-11-29","open":212.8,"high":213.8,"low":212.59,"close":213.26,"volume":400422,"rsi_14":58.14,"sma_20":211.05,"sma_60":205.24,"sma_120":199.03},{"date":"2024-12-02","open":213.34,"high":213.62,"low":211.55,"close":211.55,"volume":882679,"rsi_14":53.31,"sma_20":211.71,"sma_60":205.72,"sma_120":199.23},{"date":"2024-12-03","open":211.88,"high":212.51,"low":211.55,"close":212.03,"volume":541704,"rsi_14":57.96,"sma_20":212.4,"sma_60":206.15,"sma_120":199.42},{"date":"2024-12-04","open":213.11,"high":213.44,"low":212.17,"close":213.4,"volume":480839,"rsi_14":62.89,"sma_20":213.0,"sma_60":206.6,"sma_120":199.6},{"date":"2024-12-05","open":213.61,"high":214.44,"low":213.22,"close":213.33,"volume":382032,"rsi_14":71.19,"sma_20":213.35,"sma_60":207.0,"sma_120":199.78},{"date":"2024-12-06","open":213.74,"high":214.49,"low":213.52,"close":214.27,"volume":391623,"rsi_14":79.18,"sma_20":213.71,"sma_60":207.37,"sma_120":199.95},{"date":"2024-12-09","open":214.42,"high":214.42,"low":209.56,"close":209.78,"volume":1654064,"rsi_14":59.31,"sma_20":213.67,"sma_60":207.64,"sma_120":200.07},{"date":"2024-12-10","open":209.2,"high":209.52,"low":207.6,"close":207.8,"volume":1338935,"rsi_14":49.97,"sma_20":213.54,"sma_60":207.87,"sma_120":200.18},{"date":"2024-12-11","open":209.47,"high":210.47,"low":208.9,"close":210.14,"volume":698561,"rsi_14":54.08,"sma_20":213.58,"sma_60":208.14,"sma_120":200.33},{"date":"2024-12-12","open":210.04,"high":210.04,"low":208.6,"close":208.6,"volume":935239,"rsi_14":45.13,"sma_20":213.57,"sma_60":208.4,"sma_120":200.49},{"date":"2024-12-13","open":210.87,"high":211.74,"low":210.23,"close":211.06,"volume":836710,"rsi_14":48.6,"sma_20":213.79,"sma_60":208.63,"sma_120":200.65},{"date":"2024-12-16","open":211.66,"high":213.33,"low":211.66,"close":212.8,"volume":993537,"rsi_14":53.39,"sma_20":214.18,"sma_60":208.87,"sma_120":200.83},{"date":"2024-12-17","open":211.07,"high":211.07,"low":209.35,"close":210.23,"volume":968533,"rsi_14":42.9,"sma_20":214.34,"sma_60":209.04,"sma_120":200.98},{"date":"2024-12-18","open":210.54,"high":210.66,"low":202.78,"close":202.96,"volume":1253757,"rsi_14":34.22,"sma_20":214.06,"sma_60":209.07,"sma_120":201.07},{"date":"2024-12-19","open":205.2,"high":206.18,"low":202.8,"close":202.8,"volume":1628512,"rsi_14":31.27,"sma_20":213.74,"sma_60":209.11,"sma_120":201.15},{"date":"2024-12-20","open":202.19,"high":207.85,"low":201.87,"close":206.68,"volume":1269679,"rsi_14":41.25,"sma_20":213.5,"sma_60":209.21,"sma_120":201.26},{"date":"2024-12-23","open":206.26,"high":207.67,"low":204.54,"close":207.49,"volume":632142,"rsi_14":41.85,"sma_20":213.25,"sma_60":209.34,"sma_120":201.35},{"date":"2024-12-24","open":208.44,"high":210.21,"low":208.08,"close":210.15,"volume":400434,"rsi_14":44.09,"sma_20":213.16,"sma_60":209.51,"sma_120":201.47},{"date":"2024-12-26","open":209.42,"high":210.95,"low":208.94,"close":210.45,"volume":365571,"rsi_14":44.67,"sma_20":213.0,"sma_60":209.69,"sma_120":201.58},{"date":"2024-12-27","open":209.31,"high":209.31,"low":206.59,"close":207.9,"volume":758712,"rsi_14":39.98,"sma_20":212.75,"sma_60":209.83,"sma_120":201.67},{"date":"2024-12-30","open":205.36,"high":206.83,"low":203.7,"close":205.47,"volume":936876,"rsi_14":42.46,"sma_20":212.32,"sma_60":209.93,"sma_120":201.72},{"date":"2024-12-31","open":206.13,"high":206.19,"low":203.94,"close":204.51,"volume":1508563,"rsi_14":43.81,"sma_20":211.93,"sma_60":209.98,"sma_120":201.79},{"date":"2025-01-02","open":205.79,"high":207.21,"low":203.87,"close":205.56,"volume":920701,"rsi_14":41.47,"sma_20":211.56,"sma_60":210.08,"sma_120":201.86},{"date":"2025-01-03","open":206.81,"high":208.89,"low":206.54,"close":208.8,"volume":794967,"rsi_14":49.2,"sma_20":211.29,"sma_60":210.2,"sma_120":201.95},{"date":"2025-01-06","open":209.94,"high":210.55,"low":208.89,"close":209.43,"volume":794199,"rsi_14":46.19,"sma_20":211.06,"sma_60":210.29,"sma_120":202.04},{"date":"2025-01-07","open":210.2,"high":210.2,"low":205.67,"close":206.4,"volume":915242,"rsi_14":38.95,"sma_20":210.62,"sma_60":210.36,"sma_120":202.17},{"date":"2025-01-08","open":206.35,"high":207.54,"low":204.79,"close":207.34,"volume":943283,"rsi_14":45.16,"sma_20":210.46,"sma_60":210.4,"sma_120":202.31},{"date":"2025-01-10","open":206.02,"high":206.3,"low":203.6,"close":204.49,"volume":1026117,"rsi_14":53.01,"sma_20":210.26,"sma_60":210.36,"sma_120":202.44},{"date":"2025-01-13","open":202.43,"high":204.54,"low":202.24,"close":204.43,"volume":660340,"rsi_14":53.21,"sma_20":209.93,"sma_60":210.36,"sma_120":202.55},{"date":"2025-01-14","open":205.88,"high":207.15,"low":204.9,"close":206.56,"volume":1055773,"rsi_14":49.75,"sma_20":209.79,"sma_60":210.37,"sma_120":202.67},{"date":"2025-01-15","open":210.21,"high":210.84,"low":209.19,"close":210.5,"volume":1275471,"rsi_14":55.63,"sma_20":209.73,"sma_60":210.44,"sma_120":202.88},{"date":"2025-01-16","open":211.72,"high":212.72,"low":210.88,"close":211.9,"volume":1021772,"rsi_14":53.43,"sma_20":209.64,"sma_60":210.53,"sma_120":203.12},{"date":"2025-01-17","open":213.99,"high":215.01,"low":213.05,"close":214.82,"volume":738059,"rsi_14":57.77,"sma_20":209.88,"sma_60":210.67,"sma_120":203.36},{"date":"2025-01-21","open":216.51,"high":218.53,"low":216.14,"close":218.2,"volume":679164,"rsi_14":67.78,"sma_20":210.65,"sma_60":210.88,"sma_120":203.64},{"date":"2025-01-22","open":220.34,"high":220.34,"low":218.97,"close":219.4,"volume":2978511,"rsi_14":75.12,"sma_20":211.49,"sma_60":211.12,"sma_120":203.95},{"date":"2025-01-23","open":219.41,"high":221.17,"low":219.06,"close":221.17,"volume":1482649,"rsi_14":79.19,"sma_20":212.22,"sma_60":211.4,"sma_120":204.22},{"date":"2025-01-24","open":221.15,"high":221.42,"low":219.92,"close":220.41,"volume":584845,"rsi_14":76.29,"sma_20":212.87,"sma_60":211.69,"sma_120":204.53},{"date":"2025-01-27","open":212.91,"high":213.56,"low":209.62,"close":211.43,"volume":1325509,"rsi_14":53.87,"sma_20":212.94,"sma_60":211.81,"sma_120":204.82},{"date":"2025-01-28","open":212.7,"high":214.11,"low":210.4,"close":213.77,"volume":842482,"rsi_14":56.08,"sma_20":213.11,"sma_60":211.98,"sma_120":205.16},{"date":"2025-01-29","open":213.91,"high":215.58,"low":212.61,"close":213.82,"volume":631194,"rsi_14":61.34,"sma_20":213.41,"sma_60":212.17,"sma_120":205.48},{"date":"2025-01-30","open":215.95,"high":217.97,"low":215.95,"close":217.33,"volume":657511,"rsi_14":64.16,"sma_20":214.01,"sma_60":212.46,"sma_120":205.84},{"date":"2025-01-31","open":217.89,"high":219.89,"low":216.13,"close":216.58,"volume":1044531,"rsi_14":68.2,"sma_20":214.62,"sma_60":212.75,"sma_120":206.14},{"date":"2025-02-03","open":212.1,"high":217.38,"low":212.1,"close":216.52,"volume":1069392,"rsi_14":68.2,"sma_20":215.17,"sma_60":213.05,"sma_120":206.43},{"date":"2025-02-04","open":217.42,"high":218.44,"low":216.84,"close":217.8,"volume":976018,"rsi_14":67.38,"sma_20":215.63,"sma_60":213.31,"sma_120":206.72},{"date":"2025-02-05","open":219.36,"high":221.49,"low":218.68,"close":221.2,"volume":864856,"rsi_14":66.82,"sma_20":216.22,"sma_60":213.54,"sma_120":207.01},{"date":"2025-02-06","open":222.77,"high":223.53,"low":221.57,"close":223.47,"volume":1279139,"rsi_14":67.7,"sma_20":217.09,"sma_60":213.81,"sma_120":207.31},{"date":"2025-02-07","open":224.3,"high":224.89,"low":222.09,"close":222.25,"volume":1082208,"rsi_14":62.0,"sma_20":217.84,"sma_60":213.99,"sma_120":207.56},{"date":"2025-02-10","open":223.77,"high":224.46,"low":222.7,"close":224.44,"volume":1208156,"rsi_14":60.47,"sma_20":218.85,"sma_60":214.21,"sma_120":207.82},{"date":"2025-02-11","open":223.21,"high":223.63,"low":222.05,"close":223.33,"volume":1533936,"rsi_14":56.62,"sma_20":219.8,"sma_60":214.44,"sma_120":208.07},{"date":"2025-02-12","open":220.61,"high":223.21,"low":220.31,"close":222.86,"volume":998948,"rsi_14":52.98,"sma_20":220.63,"sma_60":214.66,"sma_120":208.31},{"date":"2025-02-13","open":224.38,"high":225.18,"low":222.79,"close":225.06,"volume":810289,"rsi_14":57.79,"sma_20":221.37,"sma_60":214.96,"sma_120":208.56},{"date":"2025-02-14","open":225.15,"high":226.09,"low":224.2,"close":225.64,"volume":518872,"rsi_14":83.19,"sma_20":222.06,"sma_60":215.29,"sma_120":208.83},{"date":"2025-02-18","open":226.31,"high":226.81,"low":225.51,"close":226.81,"volume":673303,"rsi_14":82.22,"sma_20":222.67,"sma_60":215.63,"sma_120":209.09},{"date":"2025-02-19","open":226.53,"high":227.09,"low":225.49,"close":226.53,"volume":489766,"rsi_14":81.06,"sma_20":223.09,"sma_60":215.93,"sma_120":209.36},{"date":"2025-02-20","open":225.24,"high":225.24,"low":220.66,"close":222.55,"volume":751059,"rsi_14":62.46,"sma_20":223.25,"sma_60":216.16,"sma_120":209.6},{"date":"2025-02-21","open":222.84,"high":222.84,"low":216.94,"close":217.36,"volume":1002623,"rsi_14":51.54,"sma_20":223.06,"sma_60":216.26,"sma_120":209.81},{"date":"2025-02-24","open":217.83,"high":218.46,"low":214.26,"close":215.13,"volume":1239686,"rsi_14":47.47,"sma_20":222.79,"sma_60":216.31,"sma_120":210.0},{"date":"2025-02-25","open":214.74,"high":215.42,"low":211.57,"close":214.33,"volume":851945,"rsi_14":43.57,"sma_20":222.93,"sma_60":216.35,"sma_120":210.17},{"date":"2025-02-26","open":215.25,"high":217.64,"low":214.65,"close":215.66,"volume":1242543,"rsi_14":38.91,"sma_20":223.03,"sma_60":216.38,"sma_120":210.39},{"date":"2025-02-27","open":217.08,"high":217.89,"low":211.76,"close":211.96,"volume":1328813,"rsi_14":28.23,"sma_20":222.94,"sma_60":216.36,"sma_120":210.58},{"date":"2025-02-28","open":211.77,"high":216.17,"low":211.36,"close":215.89,"volume":1004387,"rsi_14":39.08,"sma_20":222.86,"sma_60":216.4,"sma_120":210.82},{"date":"2025-03-03","open":217.49,"high":218.01,"low":210.07,"close":211.85,"volume":1244478,"rsi_14":29.7,"sma_20":222.62,"sma_60":216.39,"sma_120":211.05},{"date":"2025-03-04","open":209.05,"high":211.65,"low":204.04,"close":207.5,"volume":4982016,"rsi_14":26.88,"sma_20":222.17,"sma_60":216.3,"sma_120":211.22},{"date":"2025-03-05","open":208.04,"high":210.77,"low":206.25,"close":210.14,"volume":1076739,"rsi_14":32.54,"sma_20":221.78,"sma_60":216.23,"sma_120":211.42},{"date":"2025-03-06","open":206.22,"high":207.15,"low":201.37,"close":202.02,"volume":2427026,"rsi_14":22.8,"sma_20":220.81,"sma_60":216.03,"sma_120":211.51},{"date":"2025-03-07","open":201.38,"high":202.98,"low":196.47,"close":201.97,"volume":2401864,"rsi_14":21.7,"sma_20":219.72,"sma_60":215.81,"sma_120":211.59},{"date":"2025-03-10","open":197.59,"high":198.07,"low":191.36,"close":193.84,"volume":2102559,"rsi_14":16.21,"sma_20":218.28,"sma_60":215.53,"sma_120":211.59},{"date":"2025-03-11","open":193.03,"high":196.96,"low":192.29,"close":194.49,"volume":7860715,"rsi_14":17.41,"sma_20":216.77,"sma_60":215.29,"sma_120":211.58},{"date":"2025-03-12","open":198.67,"high":199.79,"low":195.07,"close":197.55,"volume":2110772,"rsi_14":24.09,"sma_20":215.47,"sma_60":215.07,"sma_120":211.6},{"date":"2025-03-13","open":197.3,"high":197.46,"low":193.29,"close":194.45,"volume":1181767,"rsi_14":25.18,"sma_20":214.03,"sma_60":214.82,"sma_120":211.61},{"date":"2025-03-14","open":196.69,"high":199.86,"low":196.28,"close":199.64,"volume":1467552,"rsi_14":34.23,"sma_20":212.74,"sma_60":214.61,"sma_120":211.62},{"date":"2025-03-17","open":199.23,"high":203.19,"low":199.15,"close":201.98,"volume":991298,"rsi_14":37.81,"sma_20":211.54,"sma_60":214.42,"sma_120":211.64},{"date":"2025-03-18","open":200.6,"high":200.99,"low":197.91,"close":198.54,"volume":921344,"rsi_14":33.45,"sma_20":210.09,"sma_60":214.21,"sma_120":211.62},{"date":"2025-03-19","open":199.2,"high":204.26,"low":198.72,"close":202.32,"volume":955571,"rsi_14":40.48,"sma_20":208.84,"sma_60":214.19,"sma_120":211.63},{"date":"2025-03-20","open":201.04,"high":204.07,"low":201.04,"close":202.04,"volume":653971,"rsi_14":35.55,"sma_20":207.77,"sma_60":214.17,"sma_120":211.64},{"date":"2025-03-21","open":200.14,"high":202.9,"low":199.71,"close":202.87,"volume":874594,"rsi_14":39.78,"sma_20":207.01,"sma_60":214.1,"sma_120":211.65},{"date":"2025-03-24","open":206.29,"high":209.0,"low":205.82,"close":208.55,"volume":937637,"rsi_14":50.54,"sma_20":206.65,"sma_60":214.11,"sma_120":211.72},{"date":"2025-03-25","open":209.21,"high":209.42,"low":207.8,"close":209.13,"volume":701255,"rsi_14":48.3,"sma_20":206.36,"sma_60":214.08,"sma_120":211.79},{"date":"2025-03-26","open":208.75,"high":209.29,"low":204.2,"close":205.13,"volume":1081045,"rsi_14":53.11,"sma_20":205.8,"sma_60":213.98,"sma_120":211.84},{"date":"2025-03-27","open":203.69,"high":205.81,"low":202.53,"close":202.96,"volume":711008,"rsi_14":50.53,"sma_20":205.32,"sma_60":213.89,"sma_120":211.86},{"date":"2025-03-28","open":202.5,"high":202.94,"low":198.18,"close":199.03,"volume":970049,"rsi_14":55.93,"sma_20":204.44,"sma_60":213.77,"sma_120":211.85},{"date":"2025-03-31","open":195.55,"high":200.66,"low":194.07,"close":200.29,"volume":1336130,"rsi_14":56.59,"sma_20":203.83,"sma_60":213.69,"sma_120":211.84},{"date":"2025-04-01","open":199.34,"high":202.31,"low":197.84,"close":201.69,"volume":807415,"rsi_14":54.7,"sma_20":203.51,"sma_60":213.62,"sma_120":211.85},{"date":"2025-04-02","open":199.02,"high":205.42,"low":198.94,"close":204.23,"volume":833469,"rsi_14":62.21,"sma_20":203.19,"sma_60":213.53,"sma_120":211.86},{"date":"2025-04-03","open":194.98,"high":197.6,"low":192.93,"close":193.22,"volume":940082,"rsi_14":42.08,"sma_20":202.72,"sma_60":213.25,"sma_120":211.77},{"date":"2025-04-04","open":186.6,"high":187.72,"low":178.73,"close":179.51,"volume":2172594,"rsi_14":29.15,"sma_20":201.56,"sma_60":212.79,"sma_120":211.57},{"date":"2025-04-07","open":171.75,"high":187.77,"low":169.96,"close":181.05,"volume":2204066,"rsi_14":33.41,"sma_20":200.89,"sma_60":212.34,"sma_120":211.37},{"date":"2025-04-08","open":188.59,"high":190.14,"low":176.49,"close":179.2,"volume":1666509,"rsi_14":27.22,"sma_20":200.09,"sma_60":211.9,"sma_120":211.13},{"date":"2025-04-09","open":178.51,"high":199.63,"low":177.41,"close":197.97,"volume":1825637,"rsi_14":47.07,"sma_20":200.09,"sma_60":211.79,"sma_120":211.07},{"date":"2025-04-10","open":194.15,"high":195.03,"low":185.84,"close":191.5,"volume":1009529,"rsi_14":42.41,"sma_20":199.91,"sma_60":211.52,"sma_120":210.95},{"date":"2025-04-11","open":190.62,"high":195.13,"low":189.14,"close":194.28,"volume":710144,"rsi_14":40.09,"sma_20":199.62,"sma_60":211.24,"sma_120":210.84},{"date":"2025-04-14","open":198.19,"high":198.28,"low":194.19,"close":196.0,"volume":712176,"rsi_14":41.02,"sma_20":199.29,"sma_60":210.96,"sma_120":210.75},{"date":"2025-04-15","open":196.12,"high":199.14,"low":196.12,"close":197.09,"volume":577672,"rsi_14":44.28,"sma_20":199.21,"sma_60":210.66,"sma_120":210.66},{"date":"2025-04-16","open":194.6,"high":196.18,"low":190.6,"close":192.93,"volume":650582,"rsi_14":43.06,"sma_20":198.74,"sma_60":210.22,"sma_120":210.55},{"date":"2025-04-17","open":194.13,"high":195.38,"low":192.47,"close":193.57,"volume":514524,"rsi_14":46.04,"sma_20":198.31,"sma_60":209.78,"sma_120":210.45},{"date":"2025-04-21","open":191.51,"high":192.39,"low":185.99,"close":188.21,"volume":724808,"rsi_14":41.73,"sma_20":197.57,"sma_60":209.21,"sma_120":210.31},{"date":"2025-04-22","open":190.59,"high":194.98,"low":190.55,"close":193.99,"volume":680389,"rsi_14":45.03,"sma_20":196.84,"sma_60":208.76,"sma_120":210.23},{"date":"2025-04-23","open":200.54,"high":202.61,"low":197.9,"close":198.51,"volume":1042295,"rsi_14":46.4,"sma_20":196.3,"sma_60":208.53,"sma_120":210.17},{"date":"2025-04-24","open":198.53,"high":203.43,"low":198.13,"close":202.96,"volume":845164,"rsi_14":56.69,"sma_20":196.19,"sma_60":208.34,"sma_120":210.16},{"date":"2025-04-25","open":202.91,"high":205.36,"low":202.52,"close":204.91,"volume":606590,"rsi_14":70.79,"sma_20":196.29,"sma_60":208.18,"sma_120":210.18},{"date":"2025-04-28","open":205.45,"high":206.91,"low":203.17,"close":205.87,"volume":452086,"rsi_14":70.51,"sma_20":196.64,"sma_60":207.98,"sma_120":210.22},{"date":"2025-04-29","open":205.18,"high":207.84,"low":204.71,"close":207.41,"volume":444065,"rsi_14":73.43,"sma_20":197.0,"sma_60":207.82,"sma_120":210.28},{"date":"2025-04-30","open":203.63,"high":208.32,"low":201.96,"close":207.73,"volume":707988,"rsi_14":61.68,"sma_20":197.3,"sma_60":207.66,"sma_120":210.35},{"date":"2025-05-01","open":210.33,"high":211.94,"low":209.08,"close":209.6,"volume":652732,"rsi_14":74.36,"sma_20":197.57,"sma_60":207.51,"sma_120":210.41},{"date":"2025-05-02","open":212.65,"high":215.29,"low":212.51,"close":214.41,"volume":1021814,"rsi_14":75.7,"sma_20":198.64,"sma_60":207.39,"sma_120":210.47},{"date":"2025-05-05","open":212.64,"high":215.22,"low":212.33,"close":214.08,"volume":2675427,"rsi_14":73.91,"sma_20":200.39,"sma_60":207.22,"sma_120":210.51},{"date":"2025-05-06","open":210.93,"high":213.24,"low":210.67,"close":212.12,"volume":1548177,"rsi_14":69.44,"sma_20":201.95,"sma_60":207.04,"sma_120":210.52},{"date":"2025-05-07","open":212.36,"high":214.5,"low":211.64,"close":213.72,"volume":878972,"rsi_14":78.8,"sma_20":203.7,"sma_60":206.85,"sma_120":210.53},{"date":"2025-05-08","open":216.1,"high":217.78,"low":214.42,"close":215.66,"volume":1421983,"rsi_14":79.54,"sma_20":204.59,"sma_60":206.71,"sma_120":210.58},{"date":"2025-05-09","open":216.6,"high":216.75,"low":214.42,"close":215.24,"volume":661634,"rsi_14":91.65,"sma_20":205.78,"sma_60":206.57,"sma_120":210.62},{"date":"2025-05-12","open":222.48,"high":222.48,"low":218.88,"close":221.22,"volume":861744,"rsi_14":91.7,"sma_20":207.14,"sma_60":206.5,"sma_120":210.73},{"date":"2025-05-13","open":221.75,"high":226.29,"low":221.75,"close":225.4,"volume":1470074,"rsi_14":91.61,"sma_20":208.63,"sma_60":206.49,"sma_120":210.89},{"date":"2025-05-14","open":226.28,"high":226.81,"low":225.23,"close":226.42,"volume":1203295,"rsi_14":90.62,"sma_20":210.11,"sma_60":206.47,"sma_120":211.05},{"date":"2025-05-15","open":225.43,"high":227.47,"low":224.93,"close":226.86,"volume":530830,"rsi_14":90.1,"sma_20":211.82,"sma_60":206.47,"sma_120":211.2},{"date":"2025-05-16","open":227.22,"high":228.59,"low":226.47,"close":228.57,"volume":624451,"rsi_14":90.36,"sma_20":213.59,"sma_60":206.56,"sma_120":211.36},{"date":"2025-05-19","open":225.19,"high":229.29,"low":225.19,"close":229.1,"volume":611536,"rsi_14":90.0,"sma_20":215.65,"sma_60":206.75,"sma_120":211.5},{"date":"2025-05-20","open":228.47,"high":228.79,"low":227.07,"close":228.24,"volume":1074778,"rsi_14":87.08,"sma_20":217.38,"sma_60":206.96,"sma_120":211.63},{"date":"2025-05-21","open":226.66,"high":228.34,"low":223.47,"close":224.08,"volume":1868324,"rsi_14":74.17,"sma_20":218.67,"sma_60":207.11,"sma_120":211.73},{"date":"2025-05-22","open":223.75,"high":225.79,"low":223.49,"close":224.2,"volume":777129,"rsi_14":69.38,"sma_20":219.74,"sma_60":207.25,"sma_120":211.81},{"date":"2025-05-23","open":221.45,"high":224.99,"low":221.44,"close":223.68,"volume":791105,"rsi_14":68.87,"sma_20":220.69,"sma_60":207.43,"sma_120":211.9},{"date":"2025-05-27","open":226.99,"high":228.57,"low":225.76,"close":228.48,"volume":1021467,"rsi_14":78.9,"sma_20":221.83,"sma_60":207.64,"sma_120":212.02},{"date":"2025-05-28","open":228.74,"high":229.24,"low":227.7,"close":228.03,"volume":773316,"rsi_14":76.34,"sma_20":222.87,"sma_60":207.9,"sma_120":212.14},{"date":"2025-05-29","open":230.47,"high":230.5,"low":227.08,"close":228.23,"volume":806067,"rsi_14":74.72,"sma_20":223.9,"sma_60":208.24,"sma_120":212.27},{"date":"2025-05-30","open":227.76,"high":229.86,"low":226.45,"close":229.44,"volume":880087,"rsi_14":77.09,"sma_20":224.9,"sma_60":208.55,"sma_120":212.39},{"date":"2025-06-02","open":229.04,"high":231.44,"low":227.78,"close":231.38,"volume":1165066,"rsi_14":72.91,"sma_20":225.76,"sma_60":209.04,"sma_120":212.53},{"date":"2025-06-03","open":231.71,"high":232.5,"low":230.76,"close":232.17,"volume":1580733,"rsi_14":68.02,"sma_20":226.67,"sma_60":209.54,"sma_120":212.67},{"date":"2025-06-04","open":232.62,"high":232.65,"low":231.22,"close":231.6,"volume":952939,"rsi_14":64.11,"sma_20":227.65,"sma_60":210.16,"sma_120":212.85},{"date":"2025-06-05","open":231.82,"high":232.23,"low":228.14,"close":229.31,"volume":1499367,"rsi_14":56.06,"sma_20":228.44,"sma_60":210.74,"sma_120":213.02},{"date":"2025-06-06","open":230.98,"high":231.66,"low":229.89,"close":230.63,"volume":875026,"rsi_14":55.18,"sma_20":229.2,"sma_60":211.29,"sma_120":213.18},{"date":"2025-06-09","open":230.17,"high":230.17,"low":227.79,"close":229.35,"volume":1880716,"rsi_14":50.59,"sma_20":229.91,"sma_60":211.87,"sma_120":213.34},{"date":"2025-06-10","open":229.89,"high":230.18,"low":227.21,"close":229.26,"volume":1447784,"rsi_14":52.58,"sma_20":230.31,"sma_60":212.36,"sma_120":213.48},{"date":"2025-06-11","open":229.9,"high":231.36,"low":228.89,"close":230.26,"volume":1360764,"rsi_14":68.62,"sma_20":230.56,"sma_60":212.82,"sma_120":213.62},{"date":"2025-06-12","open":229.43,"high":230.67,"low":229.31,"close":230.18,"volume":1053056,"rsi_14":68.04,"sma_20":230.75,"sma_60":213.36,"sma_120":213.78},{"date":"2025-06-13","open":227.86,"high":229.79,"low":227.51,"close":228.17,"volume":1014340,"rsi_14":62.44,"sma_20":230.81,"sma_60":213.79,"sma_120":213.99},{"date":"2025-06-16","open":229.77,"high":231.45,"low":229.47,"close":230.09,"volume":642873,"rsi_14":53.85,"sma_20":230.87,"sma_60":214.26,"sma_120":214.21},{"date":"2025-06-17","open":229.11,"high":229.74,"low":227.85,"close":228.34,"volume":868469,"rsi_14":49.5,"sma_20":230.8,"sma_60":214.68,"sma_120":214.39},{"date":"2025-06-18","open":228.85,"high":230.07,"low":228.12,"close":228.65,"volume":662130,"rsi_14":49.85,"sma_20":230.8,"sma_60":215.01,"sma_120":214.56},{"date":"2025-06-20","open":229.67,"high":230.05,"low":228.01,"close":228.68,"volume":812201,"rsi_14":45.88,"sma_20":231.01,"sma_60":215.33,"sma_120":214.7},{"date":"2025-06-23","open":228.6,"high":232.69,"low":228.6,"close":232.58,"volume":861976,"rsi_14":52.15,"sma_20":231.41,"sma_60":215.78,"sma_120":214.88},{"date":"2025-06-24","open":234.34,"high":235.71,"low":233.61,"close":235.22,"volume":897111,"rsi_14":56.86,"sma_20":231.97,"sma_60":216.31,"sma_120":215.1},{"date":"2025-06-25","open":236.09,"high":236.09,"low":233.36,"close":233.54,"volume":1208143,"rsi_14":53.7,"sma_20":232.2,"sma_60":216.89,"sma_120":215.33},{"date":"2025-06-26","open":234.24,"high":235.68,"low":234.15,"close":235.46,"volume":1067470,"rsi_14":64.59,"sma_20":232.55,"sma_60":217.47,"sma_120":215.58},{"date":"2025-06-27","open":236.05,"high":237.51,"low":234.92,"close":236.03,"volume":871480,"rsi_14":63.18,"sma_20":232.92,"sma_60":218.04,"sma_120":215.83},{"date":"2025-06-30","open":237.49,"high":239.05,"low":237.27,"close":238.62,"volume":2799375,"rsi_14":72.01,"sma_20":233.36,"sma_60":218.61,"sma_120":216.07},{"date":"2025-07-01","open":237.86,"high":238.01,"low":234.01,"close":235.14,"volume":2121244,"rsi_14":61.55,"sma_20":233.52,"sma_60":219.31,"sma_120":216.28},{"date":"2025-07-02","open":235.26,"high":235.56,"low":234.18,"close":235.23,"volume":1391989,"rsi_14":59.99,"sma_20":233.65,"sma_60":220.24,"sma_120":216.51},{"date":"2025-07-03","open":235.95,"high":237.79,"low":235.91,"close":237.68,"volume":710050,"rsi_14":64.13,"sma_20":233.93,"sma_60":221.18,"sma_120":216.76},{"date":"2025-07-07","open":236.66,"high":237.26,"low":235.83,"close":236.89,"volume":1000444,"rsi_14":67.44,"sma_20":234.29,"sma_60":222.14,"sma_120":217.02},{"date":"2025-07-08","open":236.98,"high":237.0,"low":233.93,"close":234.76,"volume":1296296,"rsi_14":59.61,"sma_20":234.48,"sma_60":222.75,"sma_120":217.27},{"date":"2025-07-09","open":235.58,"high":236.32,"low":234.73,"close":236.21,"volume":961652,"rsi_14":66.38,"sma_20":234.8,"sma_60":223.5,"sma_120":217.51},{"date":"2025-07-10","open":236.45,"high":236.71,"low":234.56,"close":235.93,"volume":1082892,"rsi_14":65.18,"sma_20":235.11,"sma_60":224.19,"sma_120":217.72},{"date":"2025-07-11","open":235.23,"high":235.41,"low":234.11,"close":234.58,"volume":539768,"rsi_14":61.66,"sma_20":235.31,"sma_60":224.83,"sma_120":217.9},{"date":"2025-07-14","open":234.74,"high":237.58,"low":234.74,"close":237.52,"volume":655487,"rsi_14":60.15,"sma_20":235.65,"sma_60":225.5,"sma_120":218.08},{"date":"2025-07-15","open":237.49,"high":237.6,"low":235.56,"close":235.56,"volume":558543,"rsi_14":50.71,"sma_20":236.0,"sma_60":226.21,"sma_120":218.22},{"date":"2025-07-16","open":236.12,"high":236.66,"low":234.23,"close":236.48,"volume":417327,"rsi_14":56.41,"sma_20":236.32,"sma_60":226.92,"sma_120":218.35},{"date":"2025-07-17","open":236.72,"high":237.79,"low":236.21,"close":237.58,"volume":1076328,"rsi_14":54.8,"sma_20":236.79,"sma_60":227.75,"sma_120":218.48},{"date":"2025-07-18","open":238.06,"high":238.06,"low":236.94,"close":237.38,"volume":655670,"rsi_14":53.11,"sma_20":237.23,"sma_60":228.47,"sma_120":218.61},{"date":"2025-07-21","open":237.82,"high":239.29,"low":237.59,"close":237.86,"volume":694255,"rsi_14":48.05,"sma_20":237.69,"sma_60":229.12,"sma_120":218.83},{"date":"2025-07-22","open":237.5,"high":237.5,"low":234.99,"close":235.88,"volume":660467,"rsi_14":52.05,"sma_20":237.86,"sma_60":229.67,"sma_120":219.01},{"date":"2025-07-23","open":236.89,"high":238.66,"low":236.39,"close":238.66,"volume":710541,"rsi_14":58.25,"sma_20":238.03,"sma_60":230.23,"sma_120":219.21},{"date":"2025-07-24","open":238.43,"high":238.65,"low":237.45,"close":237.91,"volume":676875,"rsi_14":50.6,"sma_20":238.25,"sma_60":230.76,"sma_120":219.37},{"date":"2025-07-25","open":238.12,"high":239.92,"low":237.98,"close":239.59,"volume":712187,"rsi_14":56.75,"sma_20":238.46,"sma_60":231.29,"sma_120":219.55},{"date":"2025-07-28","open":239.98,"high":240.16,"low":238.42,"close":239.04,"volume":1417438,"rsi_14":61.62,"sma_20":238.61,"sma_60":231.81,"sma_120":219.73},{"date":"2025-07-29","open":239.97,"high":240.41,"low":238.68,"close":239.0,"volume":1912272,"rsi_14":58.17,"sma_20":238.63,"sma_60":232.3,"sma_120":219.9},{"date":"2025-07-30","open":239.03,"high":240.68,"low":238.6,"close":239.66,"volume":738383,"rsi_14":60.67,"sma_20":238.86,"sma_60":232.71,"sma_120":220.05},{"date":"2025-07-31","open":241.41,"high":242.51,"low":239.2,"close":239.6,"volume":729794,"rsi_14":65.54,"sma_20":239.07,"sma_60":233.13,"sma_120":220.18},{"date":"2025-08-01","open":237.21,"high":238.86,"low":235.06,"close":237.1,"volume":1063164,"rsi_14":48.64,"sma_20":239.04,"sma_60":233.54,"sma_120":220.29},{"date":"2025-08-04","open":238.35,"high":240.68,"low":238.35,"close":240.64,"volume":843007,"rsi_14":64.73,"sma_20":239.23,"sma_60":233.99,"sma_120":220.42},{"date":"2025-08-05","open":241.16,"high":241.88,"low":238.81,"close":239.44,"volume":868192,"rsi_14":58.42,"sma_20":239.47,"sma_60":234.38,"sma_120":220.55},{"date":"2025-08-06","open":239.99,"high":242.52,"low":239.32,"close":242.35,"volume":1530066,"rsi_14":62.31,"sma_20":239.78,"sma_60":234.83,"sma_120":220.7},{"date":"2025-08-07","open":243.49,"high":243.68,"low":240.91,"close":242.16,"volume":927917,"rsi_14":62.35,"sma_20":240.09,"sma_60":235.17,"sma_120":220.84},{"date":"2025-08-08","open":242.91,"high":245.04,"low":242.91,"close":243.94,"volume":649640,"rsi_14":64.72,"sma_20":240.56,"sma_60":235.47,"sma_120":220.98},{"date":"2025-08-11","open":244.37,"high":245.06,"low":243.63,"close":243.97,"volume":542575,"rsi_14":71.65,"sma_20":240.88,"sma_60":235.76,"sma_120":221.12},{"date":"2025-08-12","open":245.21,"high":246.26,"low":244.15,"close":246.12,"volume":653207,"rsi_14":70.65,"sma_20":241.42,"sma_60":236.08,"sma_120":221.27},{"date":"2025-08-13","open":246.98,"high":247.15,"low":243.51,"close":244.53,"volume":931621,"rsi_14":67.53,"sma_20":241.82,"sma_60":236.34,"sma_120":221.45},{"date":"2025-08-14","open":243.69,"high":245.26,"low":243.58,"close":244.23,"volume":477243,"rsi_14":63.26,"sma_20":242.16,"sma_60":236.58,"sma_120":221.66},{"date":"2025-08-15","open":244.51,"high":244.51,"low":242.67,"close":243.14,"volume":439445,"rsi_14":61.34,"sma_20":242.45,"sma_60":236.82,"sma_120":221.89},{"date":"2025-08-18","open":242.72,"high":243.26,"low":241.95,"close":243.12,"volume":412136,"rsi_14":61.45,"sma_20":242.71,"sma_60":237.14,"sma_120":222.12},{"date":"2025-08-19","open":242.58,"high":242.58,"low":239.93,"close":240.41,"volume":941564,"rsi_14":51.88,"sma_20":242.94,"sma_60":237.4,"sma_120":222.32},{"date":"2025-08-20","open":240.21,"high":241.64,"low":238.11,"close":241.15,"volume":1448324,"rsi_14":53.76,"sma_20":243.06,"sma_60":237.69,"sma_120":222.56},{"date":"2025-08-21","open":240.1,"high":241.08,"low":239.11,"close":239.83,"volume":1365116,"rsi_14":56.98,"sma_20":243.16,"sma_60":237.87,"sma_120":222.75},{"date":"2025-08-22","open":240.75,"high":243.43,"low":240.52,"close":241.95,"volume":720764,"rsi_14":53.61,"sma_20":243.28,"sma_60":238.09,"sma_120":223.0},{"date":"2025-08-25","open":241.75,"high":242.1,"low":241.07,"close":241.13,"volume":621556,"rsi_14":54.78,"sma_20":243.38,"sma_60":238.3,"sma_120":223.27},{"date":"2025-08-26","open":240.99,"high":243.52,"low":240.89,"close":243.45,"volume":656399,"rsi_14":53.21,"sma_20":243.61,"sma_60":238.53,"sma_120":223.54},{"date":"2025-08-27","open":243.2,"high":243.69,"low":242.27,"close":243.05,"volume":480930,"rsi_14":52.57,"sma_20":243.78,"sma_60":238.72,"sma_120":223.88},{"date":"2025-08-28","open":243.4,"high":244.88,"low":242.87,"close":244.59,"volume":573994,"rsi_14":51.91,"sma_20":244.03,"sma_60":238.92,"sma_120":224.23},{"date":"2025-08-29","open":244.16,"high":244.18,"low":241.06,"close":242.02,"volume":568359,"rsi_14":45.03,"sma_20":244.28,"sma_60":239.09,"sma_120":224.62},{"date":"2025-09-02","open":238.83,"high":240.87,"low":237.81,"close":240.79,"volume":694659,"rsi_14":35.79,"sma_20":244.28,"sma_60":239.27,"sma_120":225.01},{"date":"2025-09-03","open":241.07,"high":241.79,"low":239.51,"close":240.97,"volume":877869,"rsi_14":39.73,"sma_20":244.36,"sma_60":239.44,"sma_120":225.36},{"date":"2025-09-04","open":241.39,"high":243.38,"low":241.39,"close":243.22,"volume":594459,"rsi_14":47.38,"sma_20":244.4,"sma_60":239.66,"sma_120":225.76},{"date":"2025-09-05","open":245.68,"high":246.36,"low":240.05,"close":242.58,"volume":1087277,"rsi_14":48.52,"sma_20":244.43,"sma_60":239.88,"sma_120":226.12},{"date":"2025-09-08","open":243.82,"high":245.38,"low":243.82,"close":244.75,"volume":626446,"rsi_14":53.88,"sma_20":244.47,"sma_60":240.11,"sma_120":226.47},{"date":"2025-09-09","open":245.0,"high":246.89,"low":244.53,"close":246.7,"volume":530473,"rsi_14":65.54,"sma_20":244.6,"sma_60":240.38,"sma_120":226.87},{"date":"2025-09-10","open":251.33,"high":253.6,"low":251.03,"close":252.58,"volume":1074807,"rsi_14":72.52,"sma_20":244.93,"sma_60":240.78,"sma_120":227.29},{"date":"2025-09-11","open":253.33,"high":253.42,"low":251.92,"close":252.18,"volume":837565,"rsi_14":75.23,"sma_20":245.31,"sma_60":241.15,"sma_120":227.7},{"date":"2025-09-12","open":252.41,"high":252.53,"low":251.14,"close":251.74,"volume":368922,"rsi_14":71.49,"sma_20":245.69,"sma_60":241.55,"sma_120":228.11},{"date":"2025-09-15","open":252.19,"high":253.03,"low":251.93,"close":252.83,"volume":459302,"rsi_14":75.37,"sma_20":246.18,"sma_60":241.95,"sma_120":228.48},{"date":"2025-09-16","open":253.34,"high":253.54,"low":251.53,"close":252.22,"volume":717781,"rsi_14":68.61,"sma_20":246.61,"sma_60":242.34,"sma_120":228.83},{"date":"2025-09-17","open":252.59,"high":252.75,"low":249.75,"close":251.94,"volume":2305244,"rsi_14":68.99,"sma_20":247.16,"sma_60":242.65,"sma_120":229.22},{"date":"2025-09-18","open":253.21,"high":254.59,"low":252.43,"close":253.49,"volume":998531,"rsi_14":69.0,"sma_20":247.75,"sma_60":242.95,"sma_120":229.63},{"date":"2025-09-19","open":254.36,"high":255.88,"low":253.42,"close":255.61,"volume":507742,"rsi_14":80.36,"sma_20":248.51,"sma_60":243.31,"sma_120":230.1},{"date":"2025-09-22","open":254.73,"high":256.79,"low":254.55,"close":256.49,"volume":904705,"rsi_14":85.88,"sma_20":249.22,"sma_60":243.65,"sma_120":230.56},{"date":"2025-09-23","open":256.56,"high":256.8,"low":254.48,"close":255.59,"volume":1228202,"rsi_14":82.24,"sma_20":249.91,"sma_60":243.97,"sma_120":231.0},{"date":"2025-09-24","open":255.94,"high":256.24,"low":253.45,"close":253.96,"volume":477379,"rsi_14":74.0,"sma_20":250.41,"sma_60":244.22,"sma_120":231.41},{"date":"2025-09-25","open":251.81,"high":253.36,"low":250.58,"close":252.41,"volume":931715,"rsi_14":70.93,"sma_20":250.85,"sma_60":244.5,"sma_120":231.9},{"date":"2025-09-26","open":253.07,"high":254.14,"low":252.08,"close":253.47,"volume":577647,"rsi_14":69.4,"sma_20":251.27,"sma_60":244.79,"sma_120":232.51},{"date":"2025-09-29","open":254.76,"high":255.54,"low":253.82,"close":254.45,"volume":540271,"rsi_14":67.91,"sma_20":251.87,"sma_60":245.06,"sma_120":233.12},{"date":"2025-09-30","open":254.24,"high":255.47,"low":253.5,"close":255.26,"volume":920028,"rsi_14":56.94,"sma_20":252.56,"sma_60":245.36,"sma_120":233.75},{"date":"2025-10-01","open":253.99,"high":255.03,"low":253.08,"close":254.71,"volume":1094450,"rsi_14":56.42,"sma_20":253.23,"sma_60":245.69,"sma_120":234.22},{"date":"2025-10-02","open":255.53,"high":255.53,"low":253.27,"close":254.62,"volume":828245,"rsi_14":57.75,"sma_20":253.77,"sma_60":245.98,"sma_120":234.74},{"date":"2025-10-03","open":255.12,"high":255.15,"low":252.6,"close":253.09,"volume":618438,"rsi_14":48.85,"sma_20":254.27,"sma_60":246.26,"sma_120":235.23},{"date":"2025-10-06","open":254.01,"high":254.3,"low":252.54,"close":253.03,"volume":1147649,"rsi_14":52.88,"sma_20":254.65,"sma_60":246.56,"sma_120":235.7},{"date":"2025-10-07","open":253.96,"high":254.18,"low":251.38,"close":253.31,"volume":751537,"rsi_14":54.91,"sma_20":254.96,"sma_60":246.82,"sma_120":236.16},{"date":"2025-10-08","open":254.12,"high":254.74,"low":253.09,"close":254.73,"volume":496811,"rsi_14":54.45,"sma_20":255.03,"sma_60":247.13,"sma_120":236.67},{"date":"2025-10-09","open":254.78,"high":255.17,"low":253.67,"close":254.85,"volume":639081,"rsi_14":46.77,"sma_20":255.14,"sma_60":247.43,"sma_120":237.17},{"date":"2025-10-10","open":254.98,"high":256.18,"low":248.78,"close":248.81,"volume":1400023,"rsi_14":27.43,"sma_20":254.96,"sma_60":247.6,"sma_120":237.68},{"date":"2025-10-13","open":252.12,"high":253.78,"low":251.7,"close":253.55,"volume":755695,"rsi_14":45.1,"sma_20":254.97,"sma_60":247.86,"sma_120":238.17},{"date":"2025-10-14","open":251.15,"high":254.71,"low":248.66,"close":252.94,"volume":690123,"rsi_14":47.42,"sma_20":255.0,"sma_60":248.11,"sma_120":238.61},{"date":"2025-10-15","open":255.12,"high":256.73,"low":251.87,"close":253.67,"volume":1060452,"rsi_14":53.32,"sma_20":255.09,"sma_60":248.4,"sma_120":239.03},{"date":"2025-10-16","open":254.77,"high":255.51,"low":250.74,"close":251.71,"volume":888107,"rsi_14":45.58,"sma_20":255.0,"sma_60":248.6,"sma_120":239.42},{"date":"2025-10-17","open":250.91,"high":252.18,"low":249.01,"close":251.62,"volume":539041,"rsi_14":42.58,"sma_20":254.8,"sma_60":248.82,"sma_120":239.79},{"date":"2025-10-20","open":252.5,"high":253.67,"low":252.05,"close":253.04,"volume":1459023,"rsi_14":44.35,"sma_20":254.63,"sma_60":249.04,"sma_120":240.17},{"date":"2025-10-21","open":253.44,"high":253.44,"low":251.91,"close":252.39,"volume":468452,"rsi_14":44.13,"sma_20":254.47,"sma_60":249.25,"sma_120":240.53},{"date":"2025-10-22","open":252.25,"high":252.94,"low":247.62,"close":249.75,"volume":825607,"rsi_14":39.08,"sma_20":254.25,"sma_60":249.42,"sma_120":240.86},{"date":"2025-10-23","open":249.61,"high":252.43,"low":249.61,"close":251.78,"volume":479525,"rsi_14":47.14,"sma_20":254.22,"sma_60":249.62,"sma_120":241.16},{"date":"2025-10-24","open":254.18,"high":254.95,"low":253.74,"close":254.31,"volume":522374,"rsi_14":52.54,"sma_20":254.26,"sma_60":249.85,"sma_120":241.49},{"date":"2025-10-27","open":256.76,"high":256.95,"low":255.81,"close":256.72,"volume":766273,"rsi_14":56.22,"sma_20":254.38,"sma_60":250.17,"sma_120":241.86},{"date":"2025-10-28","open":257.32,"high":257.53,"low":256.34,"close":256.75,"volume":501323,"rsi_14":53.89,"sma_20":254.45,"sma_60":250.43,"sma_120":242.21},{"date":"2025-10-29","open":257.24,"high":257.75,"low":254.77,"close":256.82,"volume":628723,"rsi_14":53.8,"sma_20":254.56,"sma_60":250.72,"sma_120":242.55},{"date":"2025-10-30","open":253.66,"high":255.49,"low":252.32,"close":252.38,"volume":547468,"rsi_14":57.34,"sma_20":254.45,"sma_60":250.87,"sma_120":242.85},{"date":"2025-10-31","open":253.32,"high":254.62,"low":251.81,"close":253.04,"volume":426905,"rsi_14":48.73,"sma_20":254.44,"sma_60":251.05,"sma_120":243.11},{"date":"2025-11-03","open":254.47,"high":254.56,"low":251.05,"close":252.34,"volume":521253,"rsi_14":48.53,"sma_20":254.41,"sma_60":251.18,"sma_120":243.33},{"date":"2025-11-04","open":249.28,"high":250.71,"low":247.61,"close":248.05,"volume":1056316,"rsi_14":38.23,"sma_20":254.15,"sma_60":251.24,"sma_120":243.5},{"date":"2025-11-05","open":247.85,"high":250.15,"low":247.13,"close":248.99,"volume":607788,"rsi_14":44.04,"sma_20":253.86,"sma_60":251.27,"sma_120":243.68},{"date":"2025-11-06","open":248.49,"high":248.49,"low":244.99,"close":245.78,"volume":894195,"rsi_14":38.76,"sma_20":253.4,"sma_60":251.28,"sma_120":243.81},{"date":"2025-11-07","open":244.38,"high":247.11,"low":242.0,"close":247.02,"volume":797048,"rsi_14":38.36,"sma_20":253.31,"sma_60":251.32,"sma_120":243.95},{"date":"2025-11-10","open":249.73,"high":251.79,"low":249.04,"close":251.44,"volume":653666,"rsi_14":48.4,"sma_20":253.21,"sma_60":251.45,"sma_120":244.14},{"date":"2025-11-11","open":250.77,"high":251.14,"low":248.84,"close":250.6,"volume":462598,"rsi_14":51.52,"sma_20":253.09,"sma_60":251.57,"sma_120":244.35},{"date":"2025-11-12","open":251.25,"high":251.57,"low":249.64,"close":250.42,"volume":399196,"rsi_14":47.37,"sma_20":252.93,"sma_60":251.72,"sma_120":244.56},{"date":"2025-11-13","open":249.65,"high":249.65,"low":243.93,"close":244.65,"volume":1041854,"rsi_14":33.45,"sma_20":252.57,"sma_60":251.77,"sma_120":244.73},{"date":"2025-11-14","open":241.56,"high":246.44,"low":240.47,"close":244.92,"volume":772698,"rsi_14":28.21,"sma_20":252.23,"sma_60":251.85,"sma_120":244.86},{"date":"2025-11-17","open":243.74,"high":245.52,"low":240.67,"close":242.23,"volume":770090,"rsi_14":25.58,"sma_20":251.69,"sma_60":251.84,"sma_120":244.97},{"date":"2025-11-18","open":240.78,"high":243.2,"low":239.47,"close":240.91,"volume":7568647,"rsi_14":24.33,"sma_20":251.11,"sma_60":251.83,"sma_120":245.07},{"date":"2025-11-19","open":241.1,"high":243.13,"low":239.81,"close":241.82,"volume":1802140,"rsi_14":30.76,"sma_20":250.72,"sma_60":251.79,"sma_120":245.16},{"date":"2025-11-20","open":245.94,"high":246.98,"low":236.75,"close":236.91,"volume":1081806,"rsi_14":24.56,"sma_20":249.97,"sma_60":251.68,"sma_120":245.2},{"date":"2025-11-21","open":237.58,"high":238.78,"low":233.55,"close":236.72,"volume":1513690,"rsi_14":24.96,"sma_20":249.08,"sma_60":251.54,"sma_120":245.23},{"date":"2025-11-24","open":237.66,"high":241.56,"low":237.36,"close":241.17,"volume":666183,"rsi_14":39.03,"sma_20":248.3,"sma_60":251.52,"sma_120":245.3},{"date":"2025-11-25","open":240.62,"high":243.48,"low":236.72,"close":243.07,"volume":647892,"rsi_14":40.85,"sma_20":247.62,"sma_60":251.54,"sma_120":245.41},{"date":"2025-11-26","open":244.8,"high":247.41,"low":244.63,"close":246.53,"volume":722446,"rsi_14":51.15,"sma_20":247.1,"sma_60":251.63,"sma_120":245.53},{"date":"2025-11-28","open":247.49,"high":249.08,"low":247.01,"close":249.08,"volume":466938,"rsi_14":53.04,"sma_20":246.93,"sma_60":251.72,"sma_120":245.69},{"date":"2025-12-01","open":246.61,"high":247.81,"low":245.24,"close":246.5,"volume":740168,"rsi_14":42.28,"sma_20":246.61,"sma_60":251.77,"sma_120":245.82},{"date":"2025-12-02","open":247.92,"high":249.86,"low":246.77,"close":247.65,"volume":676577,"rsi_14":45.45,"sma_20":246.37,"sma_60":251.81,"sma_120":245.96},{"date":"2025-12-03","open":246.62,"high":248.93,"low":245.01,"close":248.64,"volume":424325,"rsi_14":47.31,"sma_20":246.4,"sma_60":251.83,"sma_120":246.11},{"date":"2025-12-04","open":249.22,"high":250.75,"low":248.41,"close":250.43,"volume":477285,"rsi_14":59.91,"sma_20":246.47,"sma_60":251.79,"sma_120":246.29},{"date":"2025-12-05","open":250.75,"high":252.75,"low":250.37,"close":251.61,"volume":331983,"rsi_14":61.12,"sma_20":246.77,"sma_60":251.77,"sma_120":246.46},{"date":"2025-12-08","open":253.06,"high":253.28,"low":251.16,"close":252.2,"volume":529817,"rsi_14":67.83,"sma_20":247.03,"sma_60":251.77,"sma_120":246.66},{"date":"2025-12-09","open":251.66,"high":253.54,"low":251.43,"close":252.32,"volume":379235,"rsi_14":71.3,"sma_20":247.07,"sma_60":251.75,"sma_120":246.85},{"date":"2025-12-10","open":252.59,"high":255.54,"low":251.6,"close":254.73,"volume":412043,"rsi_14":72.83,"sma_20":247.28,"sma_60":251.79,"sma_120":247.06},{"date":"2025-12-11","open":252.46,"high":255.19,"low":249.79,"close":254.87,"volume":389716,"rsi_14":88.19,"sma_20":247.5,"sma_60":251.84,"sma_120":247.24},{"date":"2025-12-12","open":253.74,"high":253.74,"low":247.14,"close":248.3,"volume":551838,"rsi_14":69.36,"sma_20":247.68,"sma_60":251.75,"sma_120":247.35},{"date":"2025-12-15","open":250.07,"high":250.3,"low":247.18,"close":247.18,"volume":649193,"rsi_14":61.32,"sma_20":247.8,"sma_60":251.61,"sma_120":247.46},{"date":"2025-12-16","open":246.53,"high":248.44,"low":245.45,"close":247.22,"volume":508309,"rsi_14":56.89,"sma_20":248.02,"sma_60":251.44,"sma_120":247.55},{"date":"2025-12-17","open":247.93,"high":248.15,"low":241.27,"close":241.41,"volume":767105,"rsi_14":39.55,"sma_20":248.01,"sma_60":251.2,"sma_120":247.58},{"date":"2025-12-18","open":245.8,"high":247.72,"low":244.83,"close":245.59,"volume":606339,"rsi_14":42.89,"sma_20":248.16,"sma_60":251.04,"sma_120":247.63},{"date":"2025-12-19","open":247.01,"high":251.31,"low":247.01,"close":250.76,"volume":603262,"rsi_14":55.63,"sma_20":248.82,"sma_60":251.01,"sma_120":247.75},{"date":"2025-12-22","open":253.12,"high":253.37,"low":251.32,"close":252.89,"volume":757052,"rsi_14":56.95,"sma_20":249.6,"sma_60":250.98,"sma_120":247.89},{"date":"2025-12-23","open":252.17,"high":253.88,"low":251.9,"close":253.82,"volume":448758,"rsi_14":56.87,"sma_20":250.2,"sma_60":250.96,"sma_120":248.01},{"date":"2025-12-24","open":253.65,"high":255.16,"low":253.44,"close":254.97,"volume":244047,"rsi_14":56.0,"sma_20":250.77,"sma_60":250.95,"sma_120":248.15},{"date":"2025-12-26","open":255.54,"high":255.54,"low":254.06,"close":254.53,"volume":541927,"rsi_14":53.56,"sma_20":251.13,"sma_60":250.93,"sma_120":248.31},{"date":"2025-12-29","open":252.49,"high":253.99,"low":251.96,"close":252.99,"volume":656148,"rsi_14":50.17,"sma_20":251.3,"sma_60":250.89,"sma_120":248.44},{"date":"2025-12-30","open":253.11,"high":253.51,"low":252.17,"close":252.29,"volume":1185773,"rsi_14":48.92,"sma_20":251.55,"sma_60":250.87,"sma_120":248.56},{"date":"2025-12-31","open":252.34,"high":252.41,"low":249.7,"close":249.82,"volume":1276500,"rsi_14":41.52,"sma_20":251.63,"sma_60":250.8,"sma_120":248.68},{"date":"2026-01-02","open":252.2,"high":253.18,"low":250.08,"close":252.23,"volume":1144296,"rsi_14":45.29,"sma_20":251.77,"sma_60":250.77,"sma_120":248.79},{"date":"2026-01-05","open":254.61,"high":255.84,"low":253.9,"close":254.62,"volume":1052037,"rsi_14":59.09,"sma_20":251.95,"sma_60":250.76,"sma_120":248.94},{"date":"2026-01-06","open":255.13,"high":257.79,"low":253.56,"close":257.6,"volume":1564275,"rsi_14":64.8,"sma_20":252.22,"sma_60":250.79,"sma_120":249.11},{"date":"2026-01-07","open":257.08,"high":258.01,"low":255.73,"close":255.97,"volume":729874,"rsi_14":62.87,"sma_20":252.37,"sma_60":250.9,"sma_120":249.25},{"date":"2026-01-08","open":256.17,"high":256.39,"low":251.76,"close":252.83,"volume":687741,"rsi_14":68.27,"sma_20":252.36,"sma_60":250.88,"sma_120":249.37},{"date":"2026-01-09","open":253.93,"high":257.03,"low":253.36,"close":256.49,"volume":1064321,"rsi_14":67.73,"sma_20":252.42,"sma_60":250.93,"sma_120":249.52},{"date":"2026-01-12","open":254.74,"high":258.85,"low":254.74,"close":258.44,"volume":409490,"rsi_14":63.96,"sma_20":252.56,"sma_60":251.0,"sma_120":249.7},{"date":"2026-01-13","open":259.15,"high":259.61,"low":257.45,"close":258.4,"volume":466260,"rsi_14":60.83,"sma_20":253.03,"sma_60":251.1,"sma_120":249.85},{"date":"2026-01-14","open":257.19,"high":257.29,"low":253.03,"close":255.23,"volume":549391,"rsi_14":52.54,"sma_20":253.4,"sma_60":251.14,"sma_120":249.98},{"date":"2026-01-15","open":258.05,"high":259.36,"low":256.55,"close":256.71,"volume":492862,"rsi_14":53.1,"sma_20":253.88,"sma_60":251.19,"sma_120":250.12},{"date":"2026-01-16","open":258.6,"high":259.01,"low":256.58,"close":257.87,"volume":582617,"rsi_14":55.82,"sma_20":254.7,"sma_60":251.27,"sma_120":250.26},{"date":"2026-01-20","open":253.5,"high":256.05,"low":252.08,"close":252.34,"volume":556993,"rsi_14":49.01,"sma_20":255.04,"sma_60":251.31,"sma_120":250.37},{"date":"2026-01-21","open":253.52,"high":256.55,"low":251.95,"close":254.9,"volume":742131,"rsi_14":53.77,"sma_20":255.25,"sma_60":251.35,"sma_120":250.48},{"date":"2026-01-22","open":257.64,"high":257.64,"low":254.35,"close":255.57,"volume":571607,"rsi_14":58.77,"sma_20":255.38,"sma_60":251.36,"sma_120":250.61},{"date":"2026-01-23","open":254.73,"high":256.23,"low":253.61,"close":254.99,"volume":536400,"rsi_14":54.45,"sma_20":255.44,"sma_60":251.32,"sma_120":250.74},{"date":"2026-01-26","open":254.99,"high":257.55,"low":254.82,"close":256.45,"volume":875600,"rsi_14":53.04,"sma_20":255.51,"sma_60":251.3,"sma_120":250.87},{"date":"2026-01-27","open":258.37,"high":259.88,"low":257.87,"close":259.71,"volume":559100,"rsi_14":53.48,"sma_20":255.77,"sma_60":251.34,"sma_120":251.03},{"date":"2026-01-28","open":260.03,"high":260.89,"low":258.94,"close":259.58,"volume":527100,"rsi_14":56.28,"sma_20":256.1,"sma_60":251.44,"sma_120":251.16},{"date":"2026-01-29","open":261.25,"high":261.59,"low":255.12,"close":260.61,"volume":945300,"rsi_14":64.57,"sma_20":256.52,"sma_60":251.56,"sma_120":251.3},{"date":"2026-01-30","open":258.82,"high":260.65,"low":254.18,"close":255.39,"volume":1140200,"rsi_14":48.06,"sma_20":256.8,"sma_60":251.6,"sma_120":251.39},{"date":"2026-02-02","open":255.11,"high":259.14,"low":255.11,"close":257.85,"volume":444800,"rsi_14":48.98,"sma_20":257.08,"sma_60":251.75,"sma_120":251.49},{"date":"2026-02-03","open":260.24,"high":260.86,"low":252.48,"close":255.95,"volume":866700,"rsi_14":46.0,"sma_20":257.15,"sma_60":251.86,"sma_120":251.57},{"date":"2026-02-04","open":254.36,"high":254.36,"low":243.63,"close":246.57,"volume":1821500,"rsi_14":38.24,"sma_20":256.59,"sma_60":251.86,"sma_120":251.57},{"date":"2026-02-05","open":244.26,"high":247.61,"low":241.77,"close":243.65,"volume":983700,"rsi_14":32.94,"sma_20":255.98,"sma_60":251.79,"sma_120":251.56},{"date":"2026-02-06","open":247.14,"high":253.52,"low":247.14,"close":252.99,"volume":879500,"rsi_14":44.75,"sma_20":255.99,"sma_60":251.81,"sma_120":251.63},{"date":"2026-02-09","open":252.39,"high":258.16,"low":251.72,"close":256.93,"volume":1022975,"rsi_14":57.39,"sma_20":255.54,"sma_60":251.35,"sma_120":250.76},{"date":"2026-02-10","open":257.79,"high":257.82,"low":254.45,"close":254.56,"volume":699322,"rsi_14":49.8,"sma_20":255.51,"sma_60":251.3,"sma_120":250.87},{"date":"2026-02-11","open":257.63,"high":258.28,"low":252.37,"close":254.65,"volume":836808,"rsi_14":44.95,"sma_20":255.52,"sma_60":251.25,"sma_120":250.98},{"date":"2026-02-12","open":255.63,"high":257.44,"low":249.62,"close":249.71,"volume":1056821,"rsi_14":40.32,"sma_20":255.36,"sma_60":251.2,"sma_120":251.03},{"date":"2026-02-13","open":249.55,"high":252.95,"low":246.92,"close":250.99,"volume":906768,"rsi_14":46.97,"sma_20":255.29,"sma_60":251.15,"sma_120":251.1},{"date":"2026-02-17","open":249.44,"high":252.28,"low":247.67,"close":251.16,"volume":723431,"rsi_14":40.23,"sma_20":255.36,"sma_60":251.12,"sma_120":251.15},{"date":"2026-02-18","open":251.62,"high":255.04,"low":250.95,"close":252.99,"volume":617100,"rsi_14":43.0,"sma_20":254.76,"sma_60":252.65,"sma_120":252.22},{"date":"2026-02-19","open":251.65,"high":253.42,"low":250.93,"close":252.8,"volume":620000,"rsi_14":41.56,"sma_20":254.65,"sma_60":252.91,"sma_120":252.3},{"date":"2026-02-20","open":251.69,"high":255.35,"low":251.32,"close":254.28,"volume":609677,"rsi_14":48.69,"sma_20":254.59,"sma_60":253.19,"sma_120":252.37},{"date":"2026-02-23","open":252.73,"high":253.54,"low":248.35,"close":249.26,"volume":576100,"rsi_14":40.46,"sma_20":254.3,"sma_60":253.32,"sma_120":252.42},{"date":"2026-02-24","open":248.92,"high":252.38,"low":247.13,"close":251.65,"volume":509889,"rsi_14":39.19,"sma_20":255.32,"sma_60":251.25,"sma_120":251.26},{"date":"2026-02-25","open":254.05,"high":256.29,"low":253.85,"close":255.88,"volume":586855,"rsi_14":51.03,"sma_20":255.23,"sma_60":251.41,"sma_120":251.35},{"date":"2026-02-26","open":255.09,"high":255.5,"low":250.65,"close":254.39,"volume":851301,"rsi_14":46.31,"sma_20":255.15,"sma_60":251.52,"sma_120":251.42},{"date":"2026-02-27","open":250.43,"high":252.97,"low":250.24,"close":252.46,"volume":554112,"rsi_14":41.68,"sma_20":255.14,"sma_60":251.52,"sma_120":251.49},{"date":"2026-03-02","open":249.64,"high":253.74,"low":249.64,"close":253.2,"volume":802834,"rsi_14":51.47,"sma_20":254.97,"sma_60":251.55,"sma_120":251.56},{"date":"2026-03-03","open":245.94,"high":247.85,"low":242.02,"close":246.53,"volume":1287006,"rsi_14":36.89,"sma_20":254.38,"sma_60":251.48,"sma_120":251.6},{"date":"2026-03-04","open":249.01,"high":251.3,"low":247.44,"close":250.22,"volume":579758,"rsi_14":42.19,"sma_20":253.97,"sma_60":251.56,"sma_120":251.67},{"date":"2026-03-05","open":248.32,"high":249.72,"low":242.8,"close":246.55,"volume":947353,"rsi_14":35.96,"sma_20":253.54,"sma_60":251.58,"sma_120":251.72},{"date":"2026-03-06","open":242.06,"high":244.9,"low":240.28,"close":241.01,"volume":843145,"rsi_14":33.1,"sma_20":252.76,"sma_60":251.55,"sma_120":251.7},{"date":"2026-03-09","open":238.53,"high":247.17,"low":237.68,"close":246.76,"volume":1314571,"rsi_14":41.37,"sma_20":252.21,"sma_60":251.64,"sma_120":251.73},{"date":"2026-03-10","open":247.78,"high":251.23,"low":246.86,"close":247.79,"volume":864919,"rsi_14":47.73,"sma_20":251.98,"sma_60":251.73,"sma_120":251.76},{"date":"2026-03-11","open":247.43,"high":249.7,"low":247.03,"close":248.3,"volume":615426,"rsi_14":46.65,"sma_20":251.65,"sma_60":251.91,"sma_120":251.79},{"date":"2026-03-12","open":245.65,"high":245.78,"low":242.31,"close":243.42,"volume":1260476,"rsi_14":41.37,"sma_20":251.04,"sma_60":252.01,"sma_120":251.77},{"date":"2026-03-13","open":245.12,"high":247.14,"low":242.59,"close":242.96,"volume":699751,"rsi_14":36.69,"sma_20":250.34,"sma_60":252.03,"sma_120":251.77},{"date":"2026-03-16","open":246.51,"high":248.19,"low":245.82,"close":246.3,"volume":882298,"rsi_14":43.67,"sma_20":249.93,"sma_60":252.07,"sma_120":251.81},{"date":"2026-03-17","open":247.66,"high":248.6,"low":245.55,"close":247.96,"volume":611665,"rsi_14":40.11,"sma_20":249.59,"sma_60":252.08,"sma_120":251.85},{"date":"2026-03-18","open":247.59,"high":249.22,"low":245.87,"close":245.98,"volume":507595,"rsi_14":39.51,"sma_20":249.38,"sma_60":252.01,"sma_120":251.86},{"date":"2026-03-19","open":241.9,"high":247.88,"low":240.76,"close":246.6,"volume":972357,"rsi_14":42.44,"sma_20":249.16,"sma_60":252.0,"sma_120":251.89},{"date":"2026-03-20","open":246.59,"high":246.83,"low":239.39,"close":241.26,"volume":1105881,"rsi_14":36.42,"sma_20":248.65,"sma_60":251.88,"sma_120":251.84},{"date":"2026-03-23","open":245.1,"high":248.54,"low":243.44,"close":244.26,"volume":920322,"rsi_14":46.78,"sma_20":248.13,"sma_60":251.79,"sma_120":251.81},{"date":"2026-03-24","open":242.29,"high":246.35,"low":241.67,"close":245.28,"volume":646541,"rsi_14":43.41,"sma_20":247.8,"sma_60":251.69,"sma_120":251.74},{"date":"2026-03-25","open":247.06,"high":248.44,"low":245.81,"close":246.92,"volume":828303,"rsi_14":50.01,"sma_20":247.34,"sma_60":251.6,"sma_120":251.68},{"date":"2026-03-26","open":243.54,"high":244.28,"low":237.91,"close":237.95,"volume":1014068,"rsi_14":46.13,"sma_20":246.51,"sma_60":251.34,"sma_120":251.55},{"date":"2026-03-27","open":236.92,"high":238.98,"low":235.08,"close":235.51,"volume":1030758,"rsi_14":34.4,"sma_20":245.66,"sma_60":251.05,"sma_120":251.4},{"date":"2026-03-30","open":238.14,"high":238.65,"low":229.17,"close":230.52,"volume":1610170,"rsi_14":28.41,"sma_20":244.5,"sma_60":250.63,"sma_120":251.21},{"date":"2026-03-31","open":234.09,"high":240.19,"low":233.15,"close":239.73,"volume":1847928,"rsi_14":41.45,"sma_20":244.15,"sma_60":250.36,"sma_120":251.1},{"date":"2026-04-01","open":242.4,"high":246.96,"low":242.4,"close":244.98,"volume":1018715,"rsi_14":51.3,"sma_20":243.86,"sma_60":250.29,"sma_120":251.02},{"date":"2026-04-02","open":239.22,"high":246.55,"low":238.68,"close":245.59,"volume":918230,"rsi_14":52.46,"sma_20":243.8,"sma_60":250.25,"sma_120":250.93},{"date":"2026-04-06","open":246.47,"high":247.67,"low":245.69,"close":247.42,"volume":521148,"rsi_14":50.93,"sma_20":244.11,"sma_60":250.25,"sma_120":250.85},{"date":"2026-04-07","open":246.63,"high":249.21,"low":244.74,"close":249.01,"volume":1044657,"rsi_14":51.28,"sma_20":244.21,"sma_60":250.37,"sma_120":250.78},{"date":"2026-04-08","open":259.11,"high":259.89,"low":256.17,"close":259.36,"volume":1075983,"rsi_14":61.83,"sma_20":244.77,"sma_60":250.6,"sma_120":250.82},{"date":"2026-04-09","open":259.25,"high":262.75,"low":259.25,"close":262.13,"volume":657699,"rsi_14":63.24,"sma_20":245.46,"sma_60":250.78,"sma_120":250.89},{"date":"2026-04-10","open":263.36,"high":265.07,"low":261.85,"close":263.16,"volume":1000036,"rsi_14":70.14,"sma_20":246.44,"sma_60":250.95,"sma_120":250.97},{"date":"2026-04-13","open":261.91,"high":265.99,"low":261.91,"close":265.76,"volume":535378,"rsi_14":69.92,"sma_20":247.57,"sma_60":251.15,"sma_120":251.05},{"date":"2026-04-14","open":267.28,"high":270.04,"low":265.42,"close":270.04,"volume":685472,"rsi_14":71.52,"sma_20":248.74,"sma_60":251.39,"sma_120":251.17},{"date":"2026-04-15","open":269.78,"high":269.96,"low":266.16,"close":269.7,"volume":662853,"rsi_14":70.15,"sma_20":249.82,"sma_60":251.64,"sma_120":251.29},{"date":"2026-04-16","open":269.54,"high":270.94,"low":268.26,"close":270.53,"volume":1027169,"rsi_14":83.87,"sma_20":251.06,"sma_60":251.93,"sma_120":251.41},{"date":"2026-04-17","open":273.17,"high":274.93,"low":272.28,"close":274.17,"volume":595895,"rsi_14":89.2,"sma_20":252.43,"sma_60":252.29,"sma_120":251.58},{"date":"2026-04-20","open":273.91,"high":274.83,"low":271.82,"close":273.27,"volume":416368,"rsi_14":97.29,"sma_20":254.04,"sma_60":252.68,"sma_120":251.74},{"date":"2026-04-21","open":273.86,"high":274.41,"low":270.41,"close":271.3,"volume":682187,"rsi_14":91.85,"sma_20":255.4,"sma_60":253.0,"sma_120":251.88},{"date":"2026-04-22","open":274.99,"high":275.84,"low":272.93,"close":275.69,"volume":562993,"rsi_14":91.36,"sma_20":256.91,"sma_60":253.34,"sma_120":252.05},{"date":"2026-04-23","open":275.12,"high":278.1,"low":272.67,"close":275.58,"volume":647398,"rsi_14":91.16,"sma_20":258.35,"sma_60":253.64,"sma_120":252.22},{"date":"2026-04-24","open":279.96,"high":281.16,"low":277.56,"close":280.6,"volume":776741,"rsi_14":91.67,"sma_20":260.48,"sma_60":254.05,"sma_120":252.47},{"date":"2026-04-27","open":280.47,"high":281.21,"low":278.11,"close":280.45,"volume":559471,"rsi_14":90.71,"sma_20":262.73,"sma_60":254.5,"sma_120":252.69},{"date":"2026-04-28","open":275.2,"high":277.84,"low":272.69,"close":275.91,"volume":654048,"rsi_14":74.8,"sma_20":264.99,"sma_60":254.82,"sma_120":252.87},{"date":"2026-04-29","open":277.86,"high":278.22,"low":275.27,"close":277.41,"volume":776956,"rsi_14":74.39,"sma_20":266.89,"sma_60":255.14,"sma_120":253.07},{"date":"2026-04-30","open":280.75,"high":284.17,"low":279.33,"close":283.68,"volume":917096,"rsi_14":78.16,"sma_20":268.83,"sma_60":255.56,"sma_120":253.33},{"date":"2026-05-01","open":282.71,"high":286.56,"low":282.16,"close":284.78,"volume":687341,"rsi_14":77.09,"sma_20":270.78,"sma_60":256.04,"sma_120":253.59},{"date":"2026-05-04","open":285.44,"high":286.87,"low":282.34,"close":283.99,"volume":910965,"rsi_14":71.83,"sma_20":272.61,"sma_60":256.49,"sma_120":253.84},{"date":"2026-05-05","open":287.99,"high":292.06,"low":287.99,"close":290.79,"volume":706324,"rsi_14":77.76,"sma_20":274.71,"sma_60":257.04,"sma_120":254.16},{"date":"2026-05-06","open":296.95,"high":299.15,"low":293.52,"close":298.86,"volume":1050032,"rsi_14":81.33,"sma_20":276.69,"sma_60":257.81,"sma_120":254.56},{"date":"2026-05-07","open":297.77,"high":297.77,"low":291.89,"close":293.59,"volume":1334309,"rsi_14":70.59,"sma_20":278.26,"sma_60":258.45,"sma_120":254.9},{"date":"2026-05-08","open":297.71,"high":301.68,"low":297.12,"close":301.48,"volume":803391,"rsi_14":76.22,"sma_20":280.18,"sma_60":259.22,"sma_120":255.29},{"date":"2026-05-11","open":303.93,"high":307.53,"low":303.43,"close":306.33,"volume":1070980,"rsi_14":80.9,"sma_20":282.22,"sma_60":260.04,"sma_120":255.69},{"date":"2026-05-12","open":302.68,"high":303.78,"low":295.91,"close":302.91,"volume":1126755,"rsi_14":74.54,"sma_20":283.86,"sma_60":260.84,"sma_120":256.07},{"date":"2026-05-13","open":305.73,"high":306.6,"low":301.07,"close":305.07,"volume":605487,"rsi_14":75.56,"sma_20":285.63,"sma_60":261.68,"sma_120":256.47},{"date":"2026-05-14","open":304.2,"high":307.63,"low":303.39,"close":306.92,"volume":895824,"rsi_14":74.1,"sma_20":287.45,"sma_60":262.63,"sma_120":256.91},{"date":"2026-05-15","open":300.33,"high":300.91,"low":297.6,"close":297.95,"volume":1059419,"rsi_14":63.78,"sma_20":288.64,"sma_60":263.41,"sma_120":257.28},{"date":"2026-05-18","open":300.74,"high":300.74,"low":290.55,"close":294.0,"volume":1615246,"rsi_14":64.28,"sma_20":289.67,"sma_60":264.12,"sma_120":257.62},{"date":"2026-05-19","open":289.88,"high":295.5,"low":287.07,"close":292.28,"volume":1384840,"rsi_14":61.82,"sma_20":290.73,"sma_60":264.75,"sma_120":257.98},{"date":"2026-05-20","open":295.86,"high":299.82,"low":295.08,"close":299.27,"volume":2793294,"rsi_14":62.29,"sma_20":291.91,"sma_60":265.54,"sma_120":258.39},{"date":"2026-05-21","open":297.52,"high":302.53,"low":297.52,"close":301.84,"volume":902577,"rsi_14":63.14,"sma_20":293.23,"sma_60":266.3,"sma_120":258.85},{"date":"2026-05-22","open":304.67,"high":305.67,"low":302.78,"close":303.27,"volume":943854,"rsi_14":64.66,"sma_20":294.36,"sma_60":267.11,"sma_120":259.32},{"date":"2026-05-26","open":309.9,"high":314.41,"low":308.71,"close":313.71,"volume":978861,"rsi_14":66.52,"sma_20":296.02,"sma_60":268.13,"sma_120":259.83},{"date":"2026-05-27","open":316.91,"high":316.91,"low":309.9,"close":312.99,"volume":889527,"rsi_14":61.42,"sma_20":297.88,"sma_60":269.13,"sma_120":260.34},{"date":"2026-05-28","open":312.93,"high":316.21,"low":310.41,"close":314.31,"volume":6632754,"rsi_14":67.81,"sma_20":299.73,"sma_60":270.25,"sma_120":260.87},{"date":"2026-05-29","open":316.08,"high":317.63,"low":313.44,"close":315.47,"volume":1686346,"rsi_14":63.62,"sma_20":301.32,"sma_60":271.34,"sma_120":261.45},{"date":"2026-06-01","open":312.96,"high":318.28,"low":311.93,"close":316.59,"volume":1968863,"rsi_14":60.74,"sma_20":302.91,"sma_60":272.5,"sma_120":262.04},{"date":"2026-06-02","open":319.76,"high":326.0,"low":318.51,"close":325.68,"volume":1199045,"rsi_14":71.32,"sma_20":305.0,"sma_60":273.91,"sma_120":262.73},{"date":"2026-06-03","open":328.43,"high":331.13,"low":324.99,"close":329.15,"volume":1087449,"rsi_14":71.96,"sma_20":306.91,"sma_60":275.28,"sma_120":263.46},{"date":"2026-06-04","open":320.56,"high":327.68,"low":317.06,"close":325.52,"volume":1399411,"rsi_14":66.32,"sma_20":308.24,"sma_60":276.57,"sma_120":264.15},{"date":"2026-06-05","open":317.68,"high":318.41,"low":306.04,"close":306.14,"volume":1849245,"rsi_14":56.23,"sma_20":308.88,"sma_60":277.53,"sma_120":264.72},{"date":"2026-06-08","open":315.45,"high":317.83,"low":312.26,"close":314.74,"volume":1280712,"rsi_14":64.47,"sma_20":309.54,"sma_60":278.72,"sma_120":265.36},{"date":"2026-06-09","open":318.99,"high":320.65,"low":298.91,"close":311.3,"volume":2051893,"rsi_14":63.25,"sma_20":309.81,"sma_60":279.86,"sma_120":265.94},{"date":"2026-06-10","open":308.68,"high":314.65,"low":303.88,"close":304.59,"volume":1956805,"rsi_14":53.57,"sma_20":309.87,"sma_60":280.82,"sma_120":266.45},{"date":"2026-06-11","open":309.16,"high":319.77,"low":309.03,"close":318.67,"volume":1512440,"rsi_14":60.01,"sma_20":310.56,"sma_60":282.0,"sma_120":267.04},{"date":"2026-06-12","open":319.37,"high":326.15,"low":318.28,"close":324.05,"volume":886241,"rsi_14":61.76,"sma_20":311.41,"sma_60":283.31,"sma_120":267.66},{"date":"2026-06-15","open":333.14,"high":334.61,"low":331.28,"close":333.63,"volume":1126985,"rsi_14":61.22,"sma_20":313.18,"sma_60":284.75,"sma_120":268.38},{"date":"2026-06-16","open":333.9,"high":336.1,"low":325.81,"close":326.05,"volume":1226804,"rsi_14":56.66,"sma_20":314.76,"sma_60":286.16,"sma_120":269.02},{"date":"2026-06-17","open":330.85,"high":335.41,"low":327.88,"close":328.27,"volume":1920589,"rsi_14":57.16,"sma_20":316.55,"sma_60":287.56,"sma_120":270.09},{"date":"2026-06-18","open":338.53,"high":339.83,"low":336.31,"close":338.52,"volume":1484644,"rsi_14":60.89,"sma_20":318.5,"sma_60":289.1,"sma_120":270.4},{"date":"2026-06-22","open":343.41,"high":345.59,"low":340.6,"close":345.22,"volume":1782569,"rsi_14":62.95,"sma_20":320.66,"sma_60":290.74,"sma_120":271.17},{"date":"2026-06-23","open":328.37,"high":334.16,"low":327.0,"close":329.76,"volume":1680082,"rsi_14":51.57,"sma_20":321.95,"sma_60":292.26,"sma_120":271.8},{"date":"2026-06-24","open":330.59,"high":332.2,"low":323.35,"close":328.41,"volume":1282917,"rsi_14":49.64,"sma_20":322.69,"sma_60":293.81,"sma_120":272.43},{"date":"2026-06-25","open":343.02,"high":343.02,"low":330.39,"close":339.3,"volume":2096281,"rsi_14":55.57,"sma_20":323.98,"sma_60":295.62,"sma_120":273.12},{"date":"2026-06-26","open":330.99,"high":332.5,"low":325.08,"close":325.74,"volume":2091053,"rsi_14":58.03,"sma_20":324.5,"sma_60":297.04,"sma_120":273.7},{"date":"2026-06-29","open":327.41,"high":336.84,"low":321.01,"close":336.0,"volume":1624045,"rsi_14":58.96,"sma_20":325.54,"sma_60":298.56,"sma_120":274.43},{"date":"2026-06-30","open":336.26,"high":344.46,"low":336.26,"close":342.83,"volume":2435314,"rsi_14":62.97,"sma_20":326.84,"sma_60":300.18,"sma_120":275.21},{"date":"2026-07-01","open":333.49,"high":335.85,"low":326.83,"close":328.1,"volume":1677124,"rsi_14":58.86,"sma_20":326.92,"sma_60":301.51,"sma_120":275.88},{"date":"2026-07-02","open":328.79,"high":330.05,"low":312.43,"close":316.53,"volume":2299874,"rsi_14":49.03,"sma_20":326.29,"sma_60":302.64,"sma_120":276.5},{"date":"2026-07-06","open":322.14,"high":327.0,"low":321.18,"close":321.71,"volume":1908018,"rsi_14":48.88,"sma_20":326.07,"sma_60":303.67,"sma_120":277.13},{"date":"2026-07-07","open":312.7,"high":314.31,"low":306.62,"close":312.44,"volume":2822228,"rsi_14":41.54,"sma_20":326.37,"sma_60":304.5,"sma_120":277.64},{"date":"2026-07-08","open":310.13,"high":316.33,"low":309.98,"close":314.85,"volume":1266779,"rsi_14":45.5,"sma_20":326.38,"sma_60":305.37,"sma_120":278.16},{"date":"2026-07-09","open":324.94,"high":326.92,"low":320.45,"close":321.2,"volume":1795868,"rsi_14":47.18,"sma_20":326.85,"sma_60":306.28,"sma_120":278.71},{"date":"2026-07-10","open":318.25,"high":322.98,"low":316.91,"close":321.77,"volume":1102487,"rsi_14":42.79,"sma_20":327.69,"sma_60":307.14,"sma_120":279.27},{"date":"2026-07-13","open":316.15,"high":318.11,"low":313.05,"close":314.63,"volume":1254722,"rsi_14":36.67,"sma_20":327.45,"sma_60":307.88,"sma_120":279.76},{"date":"2026-07-14","open":323.67,"high":323.67,"low":318.47,"close":319.76,"volume":1301262,"rsi_14":45.27,"sma_20":327.24,"sma_60":308.7,"sma_120":280.32},{"date":"2026-07-15","open":321.15,"high":321.55,"low":306.24,"close":312.67,"volume":4327607,"rsi_14":42.9,"sma_20":326.19,"sma_60":309.33,"sma_120":280.81},{"date":"2026-07-16","open":306.95,"high":309.73,"low":301.66,"close":303.41,"volume":3222902,"rsi_14":33.55,"sma_20":325.05,"sma_60":309.83,"sma_120":281.26},{"date":"2026-07-17","open":296.56,"high":305.73,"low":293.27,"close":302.09,"volume":3692896,"rsi_14":37.73,"sma_20":323.73,"sma_60":310.34,"sma_120":281.67},{"date":"2026-07-20","open":306.58,"high":309.18,"low":302.26,"close":302.64,"volume":1193456,"rsi_14":30.89,"sma_20":321.95,"sma_60":310.78,"sma_120":282.06},{"date":"2026-07-21","open":311.53,"high":315.4,"low":309.4,"close":314.48,"volume":1581069,"rsi_14":34.63,"sma_20":320.41,"sma_60":311.43,"sma_120":282.53},{"date":"2026-07-22","open":309.37,"high":316.93,"low":309.37,"close":314.24,"volume":1141191,"rsi_14":41.15,"sma_20":319.64,"sma_60":311.99,"sma_120":283.02},{"date":"2026-07-23","open":311.71,"high":317.33,"low":311.71,"close":313.98,"volume":1036867,"rsi_14":48.17,"sma_20":318.92,"sma_60":312.54,"sma_120":283.52},{"date":"2026-07-24","open":312.25,"high":313.44,"low":304.84,"close":306.39,"volume":1305748,"rsi_14":38.98,"sma_20":317.28,"sma_60":313.04,"sma_120":283.93},{"date":"2026-07-27","open":308.16,"high":308.82,"low":295.84,"close":302.33,"volume":1754298,"rsi_14":42.04,"sma_20":316.1,"sma_60":313.45,"sma_120":284.29},{"date":"2026-07-28","open":294.65,"high":295.06,"low":287.3,"close":292.32,"volume":3142333,"rsi_14":34.13,"sma_20":313.91,"sma_60":313.59,"sma_120":284.57},{"date":"2026-07-29","open":292.54,"high":294.62,"low":282.65,"close":283.11,"volume":2657065,"rsi_14":24.29,"sma_20":310.92,"sma_60":313.55,"sma_120":284.8},{"date":"2026-07-30","open":293.68,"high":300.03,"low":292.65,"close":298.77,"volume":2461709,"rsi_14":37.22,"sma_20":309.47,"sma_60":313.8,"sma_120":285.15},{"date":"2026-07-31","open":307.93,"high":309.39,"low":297.53,"close":299.59,"volume":2347887,"rsi_14":41.01,"sma_20":308.62,"sma_60":313.94,"sma_120":285.49},{"date":"2026-08-03","open":295.62,"high":302.42,"low":292.71,"close":301.78,"volume":1879133,"rsi_14":38.7,"sma_20":307.62,"sma_60":313.98,"sma_120":285.79},{"date":"2026-08-04","open":309.53,"high":315.36,"low":308.11,"close":313.35,"volume":2189833,"rsi_14":50.4,"sma_20":307.67,"sma_60":314.31,"sma_120":286.28},{"date":"2026-08-05","open":312.36,"high":316.75,"low":309.75,"close":309.98,"volume":1941893,"rsi_14":54.13,"sma_20":307.42,"sma_60":314.44,"sma_120":286.74},{"date":"2026-08-06","open":306.29,"high":312.65,"low":303.92,"close":308.17,"volume":1525607,"rsi_14":53.84,"sma_20":306.77,"sma_60":314.47,"sma_120":287.22},{"date":"2026-08-07","open":312.1,"high":312.1,"low":304.89,"close":309.32,"volume":948528,"rsi_14":54.16,"sma_20":306.15,"sma_60":314.57,"sma_120":287.7},{"date":"2026-08-10","open":309.78,"high":311.28,"low":307.21,"close":307.32,"volume":1058106},{"date":"2026-08-11","open":309.34,"high":309.98,"low":307.25,"close":308.34,"volume":824848,"rsi_14":45.76,"sma_20":305.21,"sma_60":314.62,"sma_120":288.62},{"date":"2026-08-12","open":315.16,"high":317.03,"low":313.45,"close":314.73,"volume":1042708,"rsi_14":50.49,"sma_20":305.32,"sma_60":314.89,"sma_120":289.14},{"date":"2026-08-13","open":314.2,"high":319.69,"low":314.01,"close":316.03,"volume":953648,"rsi_14":56.83,"sma_20":305.95,"sma_60":315.26,"sma_120":289.65},{"date":"2026-08-14","open":316.37,"high":319.46,"low":314.93,"close":317.21,"volume":1299488,"rsi_14":60.99,"sma_20":306.7,"sma_60":315.67,"sma_120":290.21},{"date":"2026-08-17","open":320.2,"high":324.04,"low":319.4,"close":322.07,"volume":1221564,"rsi_14":73.79,"sma_20":307.68,"sma_60":316.04,"sma_120":290.79},{"date":"2026-08-18","open":314.75,"high":316.6,"low":309.62,"close":311.81,"volume":1364874,"rsi_14":72.57,"sma_20":307.54,"sma_60":316.2,"sma_120":291.25},{"date":"2026-08-19","open":313.59,"high":313.59,"low":304.81,"close":305.88,"volume":1726571,"rsi_14":56.6,"sma_20":307.12,"sma_60":316.24,"sma_120":291.68},{"date":"2026-08-20","open":303.92,"high":307.03,"low":303.17,"close":305.11,"volume":1109302,"rsi_14":55.13,"sma_20":306.68,"sma_60":316.09,"sma_120":292.11},{"date":"2026-08-21","open":307.56,"high":308.33,"low":303.14,"close":305.17,"volume":835998,"rsi_14":53.42,"sma_20":306.63,"sma_60":315.96,"sma_120":292.54},{"date":"2026-08-24","open":301.54,"high":301.76,"low":297.2,"close":300.59,"volume":1037906,"rsi_14":35.72,"sma_20":306.53,"sma_60":315.72,"sma_120":292.99},{"date":"2026-08-25","open":304.06,"high":304.86,"low":300.56,"close":302.4,"volume":749113},{"date":"2026-08-26","open":301.11,"high":304.46,"low":301.08,"close":304.0,"volume":725629,"rsi_14":45.14,"sma_20":308.08,"sma_60":315.28,"sma_120":293.89},{"date":"2026-08-27","open":306.52,"high":306.52,"low":301.3,"close":304.23,"volume":1185132,"rsi_14":43.94,"sma_20":308.35,"sma_60":314.92,"sma_120":294.41},{"date":"2026-08-28","open":303.41,"high":304.21,"low":299.07,"close":299.71,"volume":679684,"rsi_14":41.45,"sma_20":308.36,"sma_60":314.42,"sma_120":294.85},{"date":"2026-08-31","open":299.55,"high":300.97,"low":297.97,"close":300.36,"volume":594607,"rsi_14":40.96,"sma_20":308.29,"sma_60":314.0,"sma_120":295.28},{"date":"2026-09-01","open":297.31,"high":298.39,"low":294.75,"close":296.52,"volume":701896,"rsi_14":28.11,"sma_20":307.45,"sma_60":313.83,"sma_120":295.68},{"date":"2026-09-02","open":295.9,"high":297.24,"low":293.82,"close":297.04,"volume":1260495,"rsi_14":26.73,"sma_20":306.8,"sma_60":313.53,"sma_120":296.12},{"date":"2026-09-03","open":296.64,"high":299.51,"low":293.33,"close":299.42,"volume":826216,"rsi_14":28.83,"sma_20":306.36,"sma_60":313.33,"sma_120":296.59},{"date":"2026-09-04","open":300.06,"high":304.89,"low":300.0,"close":304.86,"volume":805352,"rsi_14":29.63,"sma_20":306.13,"sma_60":313.32,"sma_120":297.07},{"date":"2026-09-08","open":307.15,"high":310.6,"low":305.88,"close":308.69,"volume":893649,"rsi_14":45.76,"sma_20":306.21,"sma_60":313.15,"sma_120":297.58},{"date":"2026-09-09","open":308.06,"high":311.02,"low":308.06,"close":309.29,"volume":415851,"rsi_14":55.6,"sma_20":306.26,"sma_60":312.9,"sma_120":298.1},{"date":"2026-09-10","open":305.16,"high":306.87,"low":303.13,"close":303.15,"volume":831576,"rsi_14":47.4,"sma_20":305.68,"sma_60":312.4,"sma_120":298.57},{"date":"2026-09-11","open":306.18,"high":307.84,"low":305.66,"close":307.04,"volume":542367,"rsi_14":52.1,"sma_20":305.22,"sma_60":312.07,"sma_120":299.12},{"date":"2026-09-14","open":298.6,"high":301.76,"low":297.71,"close":299.7,"volume":993794,"rsi_14":48.96,"sma_20":304.35,"sma_60":311.6,"sma_120":299.58},{"date":"2026-09-15","open":300.64,"high":301.05,"low":298.38,"close":299.51,"volume":529574,"rsi_14":46.49,"sma_20":303.22,"sma_60":310.95,"sma_120":300.03},{"date":"2026-09-16","open":301.73,"high":303.53,"low":297.37,"close":299.83,"volume":621087,"rsi_14":44.77,"sma_20":302.62,"sma_60":310.19,"sma_120":300.47},{"date":"2026-09-17","open":304.98,"high":306.78,"low":304.37,"close":306.12,"volume":565617},{"date":"2026-09-18","open":307.53,"high":309.63,"low":306.06,"close":309.62,"volume":680313,"rsi_14":61.03,"sma_20":302.86,"sma_60":309.49,"sma_120":301.65},{"date":"2026-09-21","open":313.87,"high":316.94,"low":312.71,"close":316.25,"volume":734706,"rsi_14":65.61,"sma_20":303.42,"sma_60":309.1,"sma_120":302.36},{"date":"2026-09-22","open":314.13,"high":318.56,"low":313.48,"close":317.9,"volume":15571223,"rsi_14":71.94,"sma_20":304.28,"sma_60":308.97,"sma_120":303.01},{"date":"2026-09-23","open":318.35,"high":318.85,"low":314.97,"close":316.95,"volume":2523386,"rsi_14":70.25,"sma_20":305.01,"sma_60":308.65,"sma_120":303.61},{"date":"2026-09-24","open":314.46,"high":318.28,"low":313.49,"close":317.45,"volume":1092462,"rsi_14":69.07,"sma_20":305.68,"sma_60":308.23,"sma_120":304.2},{"date":"2026-09-25","open":318.88,"high":319.66,"low":316.66,"close":318.5,"volume":1056437,"rsi_14":65.95,"sma_20":306.4,"sma_60":308.07,"sma_120":304.79},{"date":"2026-09-28","open":316.51,"high":317.12,"low":311.96,"close":315.59,"volume":1082669,"rsi_14":58.15,"sma_20":307.19,"sma_60":308.06,"sma_120":305.35},{"date":"2026-09-29","open":317.87,"high":317.87,"low":315.28,"close":316.93,"volume":1068530},{"date":"2026-09-30","open":318.32,"high":319.07,"low":316.93,"close":317.34,"volume":1097686,"rsi_14":68.9,"sma_20":309.04,"sma_60":308.05,"sma_120":306.28},{"date":"2026-10-01","open":317.04,"high":321.09,"low":314.91,"close":320.88,"volume":1269898,"rsi_14":68.9,"sma_20":310.25,"sma_60":308.16,"sma_120":306.76},{"date":"2026-10-02","open":322.8,"high":324.17,"low":321.29,"close":322.88,"volume":1185139,"rsi_14":87.05,"sma_20":311.42,"sma_60":308.19,"sma_120":307.23},{"date":"2026-10-05","open":322.24,"high":323.82,"low":320.73,"close":323.14,"volume":859073,"rsi_14":87.69,"sma_20":312.34,"sma_60":308.21,"sma_120":307.67},{"date":"2026-10-06","open":324.69,"high":325.96,"low":324.03,"close":324.45,"volume":724646,"rsi_14":88.06,"sma_20":313.13,"sma_60":308.37,"sma_120":308.13},{"date":"2026-10-07","open":320.58,"high":323.17,"low":320.05,"close":322.42,"volume":847879},{"date":"2026-10-08","open":320.01,"high":322.05,"low":315.68,"close":317.32,"volume":1039337,"rsi_14":63.59,"sma_20":314.51,"sma_60":308.5,"sma_120":308.92},{"date":"2026-10-09","open":320.36,"high":321.03,"low":317.9,"close":320.0,"volume":721918,"rsi_14":57.29,"sma_20":315.14,"sma_60":308.77,"sma_120":309.3},{"date":"2026-10-12","open":318.49,"high":318.96,"low":314.38,"close":315.09,"volume":644663,"rsi_14":45.25,"sma_20":315.91,"sma_60":308.99,"sma_120":309.66},{"date":"2026-10-13","open":310.83,"high":313.3,"low":308.94,"close":313.11,"volume":879072,"rsi_14":43.58,"sma_20":316.59,"sma_60":309.16,"sma_120":309.97},{"date":"2026-10-14","open":308.92,"high":310.05,"low":304.06,"close":304.88,"volume":1039254,"rsi_14":33.31,"sma_20":316.84,"sma_60":309.0,"sma_120":310.22},{"date":"2026-10-15","open":298.17,"high":301.79,"low":294.48,"close":301.54,"volume":1575370,"rsi_14":28.81,"sma_20":316.61,"sma_60":308.79,"sma_120":310.39},{"date":"2026-10-16","open":300.07,"high":300.1,"low":292.78,"close":293.17,"volume":1099712,"rsi_14":25.35,"sma_20":315.79,"sma_60":308.44,"sma_120":310.49},{"date":"2026-10-19","open":298.69,"high":299.53,"low":295.42,"close":295.71,"volume":935871,"rsi_14":27.08,"sma_20":314.76,"sma_60":308.26,"sma_120":310.65},{"date":"2026-10-20","open":293.43,"high":298.0,"low":291.8,"close":295.84,"volume":742406,"rsi_14":26.95,"sma_20":313.66,"sma_60":308.16,"sma_120":310.81},{"date":"2026-10-21","open":299.33,"high":300.62,"low":296.71,"close":299.56,"volume":1565555,"rsi_14":27.22,"sma_20":312.79,"sma_60":308.28,"sma_120":310.93},{"date":"2026-10-22","open":293.02,"high":294.31,"low":287.3,"close":288.57,"volume":1087238,"rsi_14":19.12,"sma_20":311.34,"sma_60":308.37,"sma_120":310.96}],"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 MSCI USA Momentum Factor ETF","phase":"above-fold","symbol_resolved":true}