{"status":"ok","report":{"price_analysis":{"current":193.2,"change_1d":-0.3,"change_7d":0.3,"change_30d":-3.7,"high_30d":203.29,"low_30d":191.02,"position_in_range":18.0,"support":192.25,"resistance":202.06},"summary":"iShares MSCI USA Value Factor ETF(VLUE)은(는) Large Value를 추종하는 ETF입니다, 순자산 $15.87B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.6로 약세 구간입니다. MACD(-1.86)가 시그널선(-1.44)을 하회합니다(데드크로스). 현재가가 SMA20(197)과 SMA60(199) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 191~203 (현재 위치 18%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":31.64414414414412,"macd":-1.855128226060316,"macd_signal":-1.442891764948642,"sma_20":197.00625,"sma_60":199.32158333333334,"bb_upper":202.96108910361983,"bb_lower":191.05141089638016,"atr_14":2.729214285714284},"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":35,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":31.6,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.7,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4527,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.45,"summary":"배당수익률 1.45%","metrics":[{"name":"배당수익률","value":1.45,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:37.739716+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Large Value","issuer":"iShares","category":"Large Value","expense_ratio":0.15,"aum":15874059300.0,"aum_display":"$15.87B","dividend_yield":1.43,"tracking_error":null,"holdings":[{"ticker":"MU","name":"Micron Technology Inc","weight":21.81},{"ticker":"CSCO","name":"Cisco Systems Inc","weight":4.71},{"ticker":"GM","name":"General Motors Co","weight":3.64},{"ticker":"VZ","name":"Verizon Communications Inc","weight":2.96},{"ticker":"XTSLA","name":"BlackRock Cash Funds Treasury SL Agency","weight":2.91},{"ticker":"T","name":"AT&T Inc","weight":2.65},{"ticker":"F","name":"Ford Motor Co","weight":2.47},{"ticker":"QCOM","name":"Qualcomm Inc","weight":2.35},{"ticker":"BAC","name":"Bank of America Corp","weight":1.8},{"ticker":"CMCSA","name":"Comcast Corp Class A","weight":1.8}],"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":193.2,"change_pct":-0.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":64.86},{"date":"2016-10-25","close":64.62},{"date":"2016-10-26","close":64.62},{"date":"2016-10-27","close":64.37},{"date":"2016-10-28","close":64.33},{"date":"2016-10-31","close":64.5},{"date":"2016-11-01","close":64.06},{"date":"2016-11-02","close":63.84},{"date":"2016-11-03","close":63.47},{"date":"2016-11-04","close":63.37},{"date":"2016-11-07","close":64.79},{"date":"2016-11-08","close":64.97},{"date":"2016-11-09","close":66.28},{"date":"2016-11-10","close":67.04},{"date":"2016-11-11","close":67.1},{"date":"2016-11-14","close":67.7928},{"date":"2016-11-15","close":68.33},{"date":"2016-11-16","close":68.01},{"date":"2016-11-17","close":68.19},{"date":"2016-11-18","close":68.05},{"date":"2016-11-21","close":68.45},{"date":"2016-11-22","close":68.7},{"date":"2016-11-23","close":68.93},{"date":"2016-11-25","close":69.16},{"date":"2016-11-28","close":68.77},{"date":"2016-11-29","close":68.81},{"date":"2016-11-30","close":69.07},{"date":"2016-12-01","close":69.17},{"date":"2016-12-02","close":69.05},{"date":"2016-12-05","close":69.44},{"date":"2016-12-06","close":69.83},{"date":"2016-12-07","close":70.95},{"date":"2016-12-08","close":71.32},{"date":"2016-12-09","close":71.71},{"date":"2016-12-12","close":71.44},{"date":"2016-12-13","close":71.85},{"date":"2016-12-14","close":71.18},{"date":"2016-12-15","close":71.55},{"date":"2016-12-16","close":71.31},{"date":"2016-12-19","close":71.45},{"date":"2016-12-20","close":71.74},{"date":"2016-12-21","close":71.63},{"date":"2016-12-22","close":70.87},{"date":"2016-12-23","close":71.06},{"date":"2016-12-27","close":71.23},{"date":"2016-12-28","close":70.55},{"date":"2016-12-29","close":70.44},{"date":"2016-12-30","close":70.19},{"date":"2017-01-03","close":70.92},{"date":"2017-01-04","close":71.67},{"date":"2017-01-05","close":71.28},{"date":"2017-01-06","close":71.21},{"date":"2017-01-09","close":70.95},{"date":"2017-01-10","close":71.23},{"date":"2017-01-11","close":71.25},{"date":"2017-01-12","close":70.99},{"date":"2017-01-13","close":71.03},{"date":"2017-01-17","close":70.72},{"date":"2017-01-18","close":70.86},{"date":"2017-01-19","close":70.56},{"date":"2017-01-20","close":70.67},{"date":"2017-01-23","close":70.44},{"date":"2017-01-24","close":71.18},{"date":"2017-01-25","close":72.01},{"date":"2017-01-26","close":71.82},{"date":"2017-01-27","close":71.51},{"date":"2017-01-30","close":71.06},{"date":"2017-01-31","close":71.08},{"date":"2017-02-01","close":71.57},{"date":"2017-02-02","close":71.44},{"date":"2017-02-03","close":72.18},{"date":"2017-02-06","close":72.12},{"date":"2017-02-07","close":71.96},{"date":"2017-02-08","close":71.84},{"date":"2017-02-09","close":72.33},{"date":"2017-02-10","close":72.56},{"date":"2017-02-13","close":73.1},{"date":"2017-02-14","close":73.66},{"date":"2017-02-15","close":74.15},{"date":"2017-02-16","close":74.12},{"date":"2017-02-17","close":74.17},{"date":"2017-02-21","close":74.74},{"date":"2017-02-22","close":74.56},{"date":"2017-02-23","close":74.41},{"date":"2017-02-24","close":74.48},{"date":"2017-02-27","close":74.75},{"date":"2017-02-28","close":74.33},{"date":"2017-03-01","close":75.32},{"date":"2017-03-02","close":74.87},{"date":"2017-03-03","close":75.03},{"date":"2017-03-06","close":74.52},{"date":"2017-03-07","close":74.08},{"date":"2017-03-08","close":73.96},{"date":"2017-03-09","close":73.79},{"date":"2017-03-10","close":74.06},{"date":"2017-03-13","close":73.94},{"date":"2017-03-14","close":73.64},{"date":"2017-03-15","close":74.24},{"date":"2017-03-16","close":74.11},{"date":"2017-03-17","close":73.78},{"date":"2017-03-20","close":73.5784},{"date":"2017-03-21","close":72.3},{"date":"2017-03-22","close":72.56},{"date":"2017-03-23","close":72.5},{"date":"2017-03-24","close":72.08},{"date":"2017-03-27","close":72.04},{"date":"2017-03-28","close":72.78},{"date":"2017-03-29","close":72.97},{"date":"2017-03-30","close":73.31},{"date":"2017-03-31","close":73.12},{"date":"2017-04-03","close":72.83},{"date":"2017-04-04","close":72.88},{"date":"2017-04-05","close":72.46},{"date":"2017-04-06","close":72.76},{"date":"2017-04-07","close":72.7},{"date":"2017-04-10","close":72.78},{"date":"2017-04-11","close":72.67},{"date":"2017-04-12","close":72.26},{"date":"2017-04-13","close":71.73},{"date":"2017-04-17","close":72.26},{"date":"2017-04-18","close":71.97},{"date":"2017-04-19","close":71.92},{"date":"2017-04-20","close":72.66},{"date":"2017-04-21","close":72.34},{"date":"2017-04-24","close":73.21},{"date":"2017-04-25","close":73.56},{"date":"2017-04-26","close":73.62},{"date":"2017-04-27","close":73.65},{"date":"2017-04-28","close":73.28},{"date":"2017-05-01","close":73.33},{"date":"2017-05-02","close":73.36},{"date":"2017-05-03","close":73.24},{"date":"2017-05-04","close":73.16},{"date":"2017-05-05","close":73.61},{"date":"2017-05-08","close":73.69},{"date":"2017-05-09","close":73.74},{"date":"2017-05-10","close":73.85},{"date":"2017-05-11","close":73.63},{"date":"2017-05-12","close":73.31},{"date":"2017-05-15","close":73.71},{"date":"2017-05-16","close":73.51},{"date":"2017-05-17","close":71.84},{"date":"2017-05-18","close":71.92},{"date":"2017-05-19","close":72.46},{"date":"2017-05-22","close":72.75},{"date":"2017-05-23","close":73.06},{"date":"2017-05-24","close":73.1},{"date":"2017-05-25","close":73.35},{"date":"2017-05-26","close":73.38},{"date":"2017-05-30","close":73.33},{"date":"2017-05-31","close":73.19},{"date":"2017-06-01","close":73.91},{"date":"2017-06-02","close":73.97},{"date":"2017-06-05","close":73.78},{"date":"2017-06-06","close":73.46},{"date":"2017-06-07","close":73.68},{"date":"2017-06-08","close":73.89},{"date":"2017-06-09","close":74.05},{"date":"2017-06-12","close":74.13},{"date":"2017-06-13","close":74.39},{"date":"2017-06-14","close":74.11},{"date":"2017-06-15","close":73.73},{"date":"2017-06-16","close":73.42},{"date":"2017-06-19","close":74.13},{"date":"2017-06-20","close":73.56},{"date":"2017-06-21","close":73.48},{"date":"2017-06-22","close":73.62},{"date":"2017-06-23","close":73.68},{"date":"2017-06-26","close":74.02},{"date":"2017-06-27","close":73.14},{"date":"2017-06-28","close":73.9},{"date":"2017-06-29","close":73.49},{"date":"2017-06-30","close":73.57},{"date":"2017-07-03","close":74.13},{"date":"2017-07-05","close":74.15},{"date":"2017-07-06","close":73.4},{"date":"2017-07-07","close":73.8},{"date":"2017-07-10","close":73.67},{"date":"2017-07-11","close":73.6},{"date":"2017-07-12","close":74.03},{"date":"2017-07-13","close":74.39},{"date":"2017-07-14","close":74.75},{"date":"2017-07-17","close":74.89},{"date":"2017-07-18","close":74.68},{"date":"2017-07-19","close":75.02},{"date":"2017-07-20","close":74.94},{"date":"2017-07-21","close":74.85},{"date":"2017-07-24","close":74.85},{"date":"2017-07-25","close":75.28},{"date":"2017-07-26","close":75.1},{"date":"2017-07-27","close":75.01},{"date":"2017-07-28","close":75.01},{"date":"2017-07-31","close":75.03},{"date":"2017-08-01","close":75.21},{"date":"2017-08-02","close":75.39},{"date":"2017-08-03","close":75.14},{"date":"2017-08-04","close":75.29},{"date":"2017-08-07","close":75.53},{"date":"2017-08-08","close":75.5},{"date":"2017-08-09","close":75.4},{"date":"2017-08-10","close":74.15},{"date":"2017-08-11","close":74.19},{"date":"2017-08-14","close":74.92},{"date":"2017-08-15","close":74.93},{"date":"2017-08-16","close":74.97},{"date":"2017-08-17","close":73.67},{"date":"2017-08-18","close":73.39},{"date":"2017-08-21","close":73.37},{"date":"2017-08-22","close":74.18},{"date":"2017-08-23","close":74.04},{"date":"2017-08-24","close":73.87},{"date":"2017-08-25","close":74.2},{"date":"2017-08-28","close":74.3},{"date":"2017-08-29","close":74.31},{"date":"2017-08-30","close":74.71},{"date":"2017-08-31","close":75.19},{"date":"2017-09-01","close":75.72},{"date":"2017-09-05","close":74.98},{"date":"2017-09-06","close":75.41},{"date":"2017-09-07","close":75.23},{"date":"2017-09-08","close":75.05},{"date":"2017-09-11","close":75.96},{"date":"2017-09-12","close":76.52},{"date":"2017-09-13","close":76.66},{"date":"2017-09-14","close":76.55},{"date":"2017-09-15","close":76.83},{"date":"2017-09-18","close":76.91},{"date":"2017-09-19","close":76.89},{"date":"2017-09-20","close":76.86},{"date":"2017-09-21","close":76.73},{"date":"2017-09-22","close":76.87},{"date":"2017-09-25","close":77.02},{"date":"2017-09-26","close":76.76},{"date":"2017-09-27","close":77.24},{"date":"2017-09-28","close":77.16},{"date":"2017-09-29","close":77.32},{"date":"2017-10-02","close":78.02},{"date":"2017-10-03","close":78.44},{"date":"2017-10-04","close":78.39},{"date":"2017-10-05","close":78.79},{"date":"2017-10-06","close":78.6},{"date":"2017-10-09","close":78.47},{"date":"2017-10-10","close":78.83},{"date":"2017-10-11","close":78.88},{"date":"2017-10-12","close":78.51},{"date":"2017-10-13","close":78.77},{"date":"2017-10-16","close":78.82},{"date":"2017-10-17","close":78.82},{"date":"2017-10-18","close":78.96},{"date":"2017-10-19","close":78.88},{"date":"2017-10-20","close":79.41},{"date":"2017-10-23","close":79.36},{"date":"2017-10-24","close":79.7},{"date":"2017-10-25","close":79.16},{"date":"2017-10-26","close":79.3},{"date":"2017-10-27","close":79.48},{"date":"2017-10-30","close":79.21},{"date":"2017-10-31","close":79.34},{"date":"2017-11-01","close":79.57},{"date":"2017-11-02","close":79.71},{"date":"2017-11-03","close":79.89},{"date":"2017-11-06","close":80.04},{"date":"2017-11-07","close":79.79},{"date":"2017-11-08","close":79.98},{"date":"2017-11-09","close":79.75},{"date":"2017-11-10","close":79.85},{"date":"2017-11-13","close":79.91},{"date":"2017-11-14","close":79.56},{"date":"2017-11-15","close":79.26},{"date":"2017-11-16","close":80.41},{"date":"2017-11-17","close":80.31},{"date":"2017-11-20","close":80.59},{"date":"2017-11-21","close":81.04},{"date":"2017-11-22","close":81.05},{"date":"2017-11-24","close":81.06},{"date":"2017-11-27","close":80.75},{"date":"2017-11-28","close":81.72},{"date":"2017-11-29","close":82.18},{"date":"2017-11-30","close":82.64},{"date":"2017-12-01","close":82.43},{"date":"2017-12-04","close":82.82},{"date":"2017-12-05","close":82.33},{"date":"2017-12-06","close":82.12},{"date":"2017-12-07","close":82.44},{"date":"2017-12-08","close":83.06},{"date":"2017-12-11","close":83.47},{"date":"2017-12-12","close":83.48},{"date":"2017-12-13","close":83.4},{"date":"2017-12-14","close":82.83},{"date":"2017-12-15","close":83.63},{"date":"2017-12-18","close":84.64},{"date":"2017-12-19","close":84.39},{"date":"2017-12-20","close":84.64},{"date":"2017-12-21","close":84.34},{"date":"2017-12-22","close":84.27},{"date":"2017-12-26","close":84.07},{"date":"2017-12-27","close":83.95},{"date":"2017-12-28","close":84.13},{"date":"2017-12-29","close":83.62},{"date":"2018-01-02","close":67.745},{"date":"2018-01-03","close":67.825},{"date":"2018-01-04","close":68.2008},{"date":"2018-01-05","close":68.5126},{"date":"2018-01-08","close":68.6485},{"date":"2018-01-09","close":68.6405},{"date":"2018-01-10","close":68.6485},{"date":"2018-01-11","close":69.496},{"date":"2018-01-12","close":70.0237},{"date":"2018-01-16","close":69.7599},{"date":"2018-01-17","close":70.4315},{"date":"2018-01-18","close":70.3515},{"date":"2018-01-19","close":70.5115},{"date":"2018-01-22","close":71.0232},{"date":"2018-01-23","close":71.0391},{"date":"2018-01-24","close":70.8312},{"date":"2018-01-25","close":70.4795},{"date":"2018-01-26","close":71.4709},{"date":"2018-01-29","close":71.1031},{"date":"2018-01-30","close":70.0237},{"date":"2018-01-31","close":69.7759},{"date":"2018-02-01","close":69.6399},{"date":"2018-02-02","close":67.825},{"date":"2018-02-05","close":65.2185},{"date":"2018-02-06","close":66.7536},{"date":"2018-02-07","close":66.6497},{"date":"2018-02-08","close":64.1711},{"date":"2018-02-09","close":64.9547},{"date":"2018-02-12","close":65.9301},{"date":"2018-02-13","close":66.1859},{"date":"2018-02-14","close":67.1854},{"date":"2018-02-15","close":67.849},{"date":"2018-02-16","close":67.833},{"date":"2018-02-20","close":67.2893},{"date":"2018-02-21","close":66.8815},{"date":"2018-02-22","close":66.9695},{"date":"2018-02-23","close":68.0728},{"date":"2018-02-26","close":68.9523},{"date":"2018-02-27","close":68.1768},{"date":"2018-02-28","close":67.4732},{"date":"2018-03-01","close":66.5537},{"date":"2018-03-02","close":66.8975},{"date":"2018-03-05","close":67.5931},{"date":"2018-03-06","close":67.841},{"date":"2018-03-07","close":67.6571},{"date":"2018-03-08","close":67.801},{"date":"2018-03-09","close":68.9284},{"date":"2018-03-12","close":68.9364},{"date":"2018-03-13","close":68.7445},{"date":"2018-03-14","close":68.2647},{"date":"2018-03-15","close":68.0888},{"date":"2018-03-16","close":68.4007},{"date":"2018-03-19","close":67.5291},{"date":"2018-03-20","close":67.6331},{"date":"2018-03-21","close":67.5132},{"date":"2018-03-22","close":65.9246},{"date":"2018-03-23","close":64.3006},{"date":"2018-03-26","close":66.1979},{"date":"2018-03-27","close":65.1126},{"date":"2018-03-28","close":65.0161},{"date":"2018-03-29","close":65.9406},{"date":"2018-04-02","close":64.4533},{"date":"2018-04-03","close":65.41},{"date":"2018-04-04","close":66.1899},{"date":"2018-04-05","close":66.5758},{"date":"2018-04-06","close":65.1769},{"date":"2018-04-09","close":65.3859},{"date":"2018-04-10","close":66.5677},{"date":"2018-04-11","close":66.2301},{"date":"2018-04-12","close":66.9375},{"date":"2018-04-13","close":66.6803},{"date":"2018-04-16","close":67.3154},{"date":"2018-04-17","close":67.8058},{"date":"2018-04-18","close":67.9505},{"date":"2018-04-19","close":67.2832},{"date":"2018-04-20","close":66.6079},{"date":"2018-04-23","close":66.6803},{"date":"2018-04-24","close":66.1577},{"date":"2018-04-25","close":66.5275},{"date":"2018-04-26","close":66.8089},{"date":"2018-04-27","close":66.7928},{"date":"2018-04-30","close":66.1979},{"date":"2018-05-01","close":66.2301},{"date":"2018-05-02","close":65.8602},{"date":"2018-05-03","close":65.4743},{"date":"2018-05-04","close":66.3185},{"date":"2018-05-07","close":66.3426},{"date":"2018-05-08","close":66.415},{"date":"2018-05-09","close":66.9536},{"date":"2018-05-10","close":67.6129},{"date":"2018-05-11","close":67.8138},{"date":"2018-05-14","close":67.9988},{"date":"2018-05-15","close":67.7978},{"date":"2018-05-16","close":68.3766},{"date":"2018-05-17","close":68.3766},{"date":"2018-05-18","close":67.9264},{"date":"2018-05-21","close":68.4731},{"date":"2018-05-22","close":68.3847},{"date":"2018-05-23","close":68.3204},{"date":"2018-05-24","close":68.256},{"date":"2018-05-25","close":68.0068},{"date":"2018-05-29","close":67.1948},{"date":"2018-05-30","close":67.9344},{"date":"2018-05-31","close":67.5083},{"date":"2018-06-01","close":68.2882},{"date":"2018-06-04","close":68.6178},{"date":"2018-06-05","close":68.7545},{"date":"2018-06-06","close":69.3334},{"date":"2018-06-07","close":69.4781},{"date":"2018-06-08","close":69.5826},{"date":"2018-06-11","close":69.7433},{"date":"2018-06-12","close":69.6951},{"date":"2018-06-13","close":69.4218},{"date":"2018-06-14","close":69.3977},{"date":"2018-06-15","close":69.2931},{"date":"2018-06-18","close":69.0761},{"date":"2018-06-19","close":68.6902},{"date":"2018-06-20","close":68.8027},{"date":"2018-06-21","close":68.3123},{"date":"2018-06-22","close":68.2962},{"date":"2018-06-25","close":67.3234},{"date":"2018-06-26","close":67.4196},{"date":"2018-06-27","close":66.8941},{"date":"2018-06-28","close":66.9588},{"date":"2018-06-29","close":66.789},{"date":"2018-07-02","close":66.9345},{"date":"2018-07-03","close":66.5707},{"date":"2018-07-05","close":67.1609},{"date":"2018-07-06","close":67.646},{"date":"2018-07-09","close":68.5515},{"date":"2018-07-10","close":68.7132},{"date":"2018-07-11","close":67.7916},{"date":"2018-07-12","close":68.3251},{"date":"2018-07-13","close":68.309},{"date":"2018-07-16","close":68.2524},{"date":"2018-07-17","close":68.4302},{"date":"2018-07-18","close":68.6405},{"date":"2018-07-19","close":68.4869},{"date":"2018-07-20","close":68.2281},{"date":"2018-07-23","close":68.3979},{"date":"2018-07-24","close":68.4788},{"date":"2018-07-25","close":68.786},{"date":"2018-07-26","close":69.0204},{"date":"2018-07-27","close":68.6486},{"date":"2018-07-30","close":68.7941},{"date":"2018-07-31","close":69.069},{"date":"2018-08-01","close":68.9962},{"date":"2018-08-02","close":69.4328},{"date":"2018-08-03","close":69.9583},{"date":"2018-08-06","close":70.1281},{"date":"2018-08-07","close":70.314},{"date":"2018-08-08","close":70.3383},{"date":"2018-08-09","close":70.2009},{"date":"2018-08-10","close":69.6268},{"date":"2018-08-13","close":69.2792},{"date":"2018-08-14","close":69.7804},{"date":"2018-08-15","close":69.1983},{"date":"2018-08-16","close":70.0553},{"date":"2018-08-17","close":70.5242},{"date":"2018-08-20","close":70.8476},{"date":"2018-08-21","close":71.1468},{"date":"2018-08-22","close":70.9123},{"date":"2018-08-23","close":70.6698},{"date":"2018-08-24","close":70.9446},{"date":"2018-08-27","close":71.5914},{"date":"2018-08-28","close":71.7289},{"date":"2018-08-29","close":71.9068},{"date":"2018-08-30","close":71.6157},{"date":"2018-08-31","close":71.5591},{"date":"2018-09-04","close":71.4216},{"date":"2018-09-05","close":71.4216},{"date":"2018-09-06","close":70.8557},{"date":"2018-09-07","close":70.5889},{"date":"2018-09-10","close":70.5728},{"date":"2018-09-11","close":70.6859},{"date":"2018-09-12","close":70.7183},{"date":"2018-09-13","close":71.1791},{"date":"2018-09-14","close":71.3084},{"date":"2018-09-17","close":71.0093},{"date":"2018-09-18","close":71.3893},{"date":"2018-09-19","close":71.5914},{"date":"2018-09-20","close":72.2059},{"date":"2018-09-21","close":72.1412},{"date":"2018-09-24","close":71.7855},{"date":"2018-09-25","close":71.454},{"date":"2018-09-26","close":71.1914},{"date":"2018-09-27","close":71.354},{"date":"2018-09-28","close":71.419},{"date":"2018-10-01","close":71.6548},{"date":"2018-10-02","close":71.7361},{"date":"2018-10-03","close":72.1751},{"date":"2018-10-04","close":71.7117},{"date":"2018-10-05","close":71.1752},{"date":"2018-10-08","close":71.3052},{"date":"2018-10-09","close":70.9313},{"date":"2018-10-10","close":69.0614},{"date":"2018-10-11","close":67.4599},{"date":"2018-10-12","close":68.1997},{"date":"2018-10-15","close":67.8339},{"date":"2018-10-16","close":69.1265},{"date":"2018-10-17","close":69.0208},{"date":"2018-10-18","close":67.9965},{"date":"2018-10-19","close":67.9395},{"date":"2018-10-22","close":67.6713},{"date":"2018-10-23","close":67.3786},{"date":"2018-10-24","close":65.0047},{"date":"2018-10-25","close":66.3542},{"date":"2018-10-26","close":65.4925},{"date":"2018-10-29","close":65.5332},{"date":"2018-10-30","close":66.5738},{"date":"2018-10-31","close":67.1997},{"date":"2018-11-01","close":68.1753},{"date":"2018-11-02","close":67.3949},{"date":"2018-11-05","close":67.8826},{"date":"2018-11-06","close":68.2647},{"date":"2018-11-07","close":69.4679},{"date":"2018-11-08","close":69.2647},{"date":"2018-11-09","close":68.3785},{"date":"2018-11-12","close":67.0453},{"date":"2018-11-13","close":66.8664},{"date":"2018-11-14","close":66.0778},{"date":"2018-11-15","close":66.6063},{"date":"2018-11-16","close":66.7363},{"date":"2018-11-19","close":65.9315},{"date":"2018-11-20","close":64.3381},{"date":"2018-11-21","close":64.6714},{"date":"2018-11-23","close":64.2243},{"date":"2018-11-26","close":65.2486},{"date":"2018-11-27","close":65.3787},{"date":"2018-11-28","close":66.7526},{"date":"2018-11-29","close":66.403},{"date":"2018-11-30","close":66.8014},{"date":"2018-12-03","close":67.6144},{"date":"2018-12-04","close":65.1592},{"date":"2018-12-06","close":64.8584},{"date":"2018-12-07","close":63.1674},{"date":"2018-12-10","close":62.7935},{"date":"2018-12-11","close":62.6471},{"date":"2018-12-12","close":63.1268},{"date":"2018-12-13","close":62.8341},{"date":"2018-12-14","close":62.135},{"date":"2018-12-17","close":60.9903},{"date":"2018-12-18","close":60.933},{"date":"2018-12-19","close":59.844},{"date":"2018-12-20","close":58.575},{"date":"2018-12-21","close":57.6579},{"date":"2018-12-24","close":56.2005},{"date":"2018-12-26","close":58.6487},{"date":"2018-12-27","close":59.1153},{"date":"2018-12-28","close":59.0171},{"date":"2018-12-31","close":59.4183},{"date":"2019-01-02","close":60.0323},{"date":"2019-01-03","close":58.8943},{"date":"2019-01-04","close":60.9576},{"date":"2019-01-07","close":61.6617},{"date":"2019-01-08","close":62.0793},{"date":"2019-01-09","close":62.4887},{"date":"2019-01-10","close":62.6852},{"date":"2019-01-11","close":63.0946},{"date":"2019-01-14","close":62.7179},{"date":"2019-01-15","close":62.9308},{"date":"2019-01-16","close":63.0946},{"date":"2019-01-17","close":63.5858},{"date":"2019-01-18","close":64.5602},{"date":"2019-01-22","close":63.5449},{"date":"2019-01-23","close":63.4876},{"date":"2019-01-24","close":63.9543},{"date":"2019-01-25","close":64.5929},{"date":"2019-01-28","close":64.2818},{"date":"2019-01-29","close":64.29},{"date":"2019-01-30","close":64.814},{"date":"2019-01-31","close":65.2643},{"date":"2019-02-01","close":65.4854},{"date":"2019-02-04","close":65.6655},{"date":"2019-02-05","close":65.731},{"date":"2019-02-06","close":65.9357},{"date":"2019-02-07","close":65.0105},{"date":"2019-02-08","close":64.7648},{"date":"2019-02-11","close":64.8631},{"date":"2019-02-12","close":65.731},{"date":"2019-02-13","close":66.1322},{"date":"2019-02-14","close":65.9766},{"date":"2019-02-15","close":66.7954},{"date":"2019-02-19","close":67.0574},{"date":"2019-02-20","close":67.2048},{"date":"2019-02-21","close":66.8036},{"date":"2019-02-22","close":67.1475},{"date":"2019-02-25","close":67.3358},{"date":"2019-02-26","close":67.2212},{"date":"2019-02-27","close":66.9101},{"date":"2019-02-28","close":66.5006},{"date":"2019-03-01","close":66.7299},{"date":"2019-03-04","close":66.2632},{"date":"2019-03-05","close":65.9685},{"date":"2019-03-06","close":65.166},{"date":"2019-03-07","close":64.6011},{"date":"2019-03-08","close":64.5356},{"date":"2019-03-11","close":65.4608},{"date":"2019-03-12","close":65.6246},{"date":"2019-03-13","close":66.0012},{"date":"2019-03-14","close":65.8129},{"date":"2019-03-15","close":66.2059},{"date":"2019-03-18","close":66.5252},{"date":"2019-03-19","close":66.5743},{"date":"2019-03-20","close":65.7603},{"date":"2019-03-21","close":66.7088},{"date":"2019-03-22","close":65.2077},{"date":"2019-03-25","close":64.9107},{"date":"2019-03-26","close":65.4799},{"date":"2019-03-27","close":65.1499},{"date":"2019-03-28","close":65.2902},{"date":"2019-03-29","close":65.8675},{"date":"2019-04-01","close":66.9975},{"date":"2019-04-02","close":66.7088},{"date":"2019-04-03","close":67.1294},{"date":"2019-04-04","close":67.5171},{"date":"2019-04-05","close":67.8883},{"date":"2019-04-08","close":67.9377},{"date":"2019-04-09","close":67.2449},{"date":"2019-04-10","close":67.6573},{"date":"2019-04-11","close":67.6985},{"date":"2019-04-12","close":67.946},{"date":"2019-04-15","close":67.7728},{"date":"2019-04-16","close":68.2429},{"date":"2019-04-17","close":68.2759},{"date":"2019-04-18","close":68.3996},{"date":"2019-04-22","close":68.1852},{"date":"2019-04-23","close":68.6553},{"date":"2019-04-24","close":68.3006},{"date":"2019-04-25","close":67.6903},{"date":"2019-04-26","close":67.7398},{"date":"2019-04-29","close":67.9542},{"date":"2019-04-30","close":68.1192},{"date":"2019-05-01","close":67.748},{"date":"2019-05-02","close":67.6243},{"date":"2019-05-03","close":68.3171},{"date":"2019-05-06","close":68.012},{"date":"2019-05-07","close":66.9315},{"date":"2019-05-08","close":66.5851},{"date":"2019-05-09","close":66.2221},{"date":"2019-05-10","close":66.4119},{"date":"2019-05-13","close":64.5644},{"date":"2019-05-14","close":65.3479},{"date":"2019-05-15","close":65.5871},{"date":"2019-05-16","close":65.8098},{"date":"2019-05-17","close":65.3067},{"date":"2019-05-20","close":64.8778},{"date":"2019-05-21","close":65.6036},{"date":"2019-05-22","close":64.8613},{"date":"2019-05-23","close":64.0612},{"date":"2019-05-24","close":64.2097},{"date":"2019-05-28","close":63.3437},{"date":"2019-05-29","close":62.989},{"date":"2019-05-30","close":62.8488},{"date":"2019-05-31","close":61.5786},{"date":"2019-06-03","close":62.1394},{"date":"2019-06-04","close":63.954},{"date":"2019-06-05","close":63.888},{"date":"2019-06-06","close":64.1932},{"date":"2019-06-07","close":64.5891},{"date":"2019-06-10","close":65.0675},{"date":"2019-06-11","close":65.1747},{"date":"2019-06-12","close":64.7623},{"date":"2019-06-13","close":65.3231},{"date":"2019-06-14","close":64.9685},{"date":"2019-06-17","close":64.8704},{"date":"2019-06-18","close":65.8095},{"date":"2019-06-19","close":65.9258},{"date":"2019-06-20","close":66.3081},{"date":"2019-06-21","close":66.2001},{"date":"2019-06-24","close":65.9258},{"date":"2019-06-25","close":65.7679},{"date":"2019-06-26","close":66.2084},{"date":"2019-06-27","close":66.7402},{"date":"2019-06-28","close":67.4716},{"date":"2019-07-01","close":67.8705},{"date":"2019-07-02","close":67.7209},{"date":"2019-07-03","close":68.1198},{"date":"2019-07-05","close":68.153},{"date":"2019-07-08","close":67.804},{"date":"2019-07-09","close":67.7375},{"date":"2019-07-10","close":67.9453},{"date":"2019-07-11","close":68.178},{"date":"2019-07-12","close":68.9092},{"date":"2019-07-15","close":68.8926},{"date":"2019-07-16","close":68.7264},{"date":"2019-07-17","close":68.1114},{"date":"2019-07-18","close":68.5104},{"date":"2019-07-19","close":68.4522},{"date":"2019-07-22","close":68.4688},{"date":"2019-07-23","close":69.1253},{"date":"2019-07-24","close":69.9647},{"date":"2019-07-25","close":69.491},{"date":"2019-07-26","close":69.6904},{"date":"2019-07-29","close":69.6239},{"date":"2019-07-30","close":69.4162},{"date":"2019-07-31","close":68.5519},{"date":"2019-08-01","close":67.6128},{"date":"2019-08-02","close":66.9563},{"date":"2019-08-05","close":65.0699},{"date":"2019-08-06","close":65.6931},{"date":"2019-08-07","close":65.6101},{"date":"2019-08-08","close":66.6073},{"date":"2019-08-09","close":65.6931},{"date":"2019-08-12","close":64.8372},{"date":"2019-08-13","close":65.743},{"date":"2019-08-14","close":63.4743},{"date":"2019-08-15","close":63.2998},{"date":"2019-08-16","close":64.43},{"date":"2019-08-19","close":65.3026},{"date":"2019-08-20","close":64.6128},{"date":"2019-08-21","close":65.2693},{"date":"2019-08-22","close":65.3773},{"date":"2019-08-23","close":63.5242},{"date":"2019-08-26","close":64.0477},{"date":"2019-08-27","close":63.3746},{"date":"2019-08-28","close":64.0976},{"date":"2019-08-29","close":65.1031},{"date":"2019-08-30","close":65.4521},{"date":"2019-09-03","close":65.1114},{"date":"2019-09-04","close":66.1003},{"date":"2019-09-05","close":67.4051},{"date":"2019-09-06","close":67.6295},{"date":"2019-09-09","close":68.8344},{"date":"2019-09-10","close":69.8067},{"date":"2019-09-11","close":70.4882},{"date":"2019-09-12","close":70.2971},{"date":"2019-09-13","close":70.3469},{"date":"2019-09-16","close":69.9979},{"date":"2019-09-17","close":69.8067},{"date":"2019-09-18","close":69.4827},{"date":"2019-09-19","close":69.3746},{"date":"2019-09-20","close":69.2167},{"date":"2019-09-23","close":69.1669},{"date":"2019-09-24","close":68.3705},{"date":"2019-09-25","close":68.9644},{"date":"2019-09-26","close":68.6214},{"date":"2019-09-27","close":68.3119},{"date":"2019-09-30","close":68.6298},{"date":"2019-10-01","close":67.467},{"date":"2019-10-02","close":66.07},{"date":"2019-10-03","close":66.4297},{"date":"2019-10-04","close":67.1241},{"date":"2019-10-07","close":66.8898},{"date":"2019-10-08","close":65.7019},{"date":"2019-10-09","close":66.2959},{"date":"2019-10-10","close":66.9734},{"date":"2019-10-11","close":68.086},{"date":"2019-10-14","close":68.0275},{"date":"2019-10-15","close":68.9644},{"date":"2019-10-16","close":68.7135},{"date":"2019-10-17","close":68.7553},{"date":"2019-10-18","close":68.7135},{"date":"2019-10-21","close":69.2739},{"date":"2019-10-22","close":69.6922},{"date":"2019-10-23","close":69.7257},{"date":"2019-10-24","close":69.5416},{"date":"2019-10-25","close":70.5622},{"date":"2019-10-28","close":71.2566},{"date":"2019-10-29","close":71.2315},{"date":"2019-10-30","close":71.014},{"date":"2019-10-31","close":70.579},{"date":"2019-11-01","close":71.7334},{"date":"2019-11-04","close":72.6954},{"date":"2019-11-05","close":72.9212},{"date":"2019-11-06","close":72.8292},{"date":"2019-11-07","close":73.2224},{"date":"2019-11-08","close":73.4315},{"date":"2019-11-11","close":73.2642},{"date":"2019-11-12","close":73.3061},{"date":"2019-11-13","close":72.871},{"date":"2019-11-14","close":72.8794},{"date":"2019-11-15","close":73.5989},{"date":"2019-11-18","close":73.5821},{"date":"2019-11-19","close":73.0217},{"date":"2019-11-20","close":72.4779},{"date":"2019-11-21","close":72.5281},{"date":"2019-11-22","close":72.8794},{"date":"2019-11-25","close":73.5989},{"date":"2019-11-26","close":73.3228},{"date":"2019-11-27","close":73.5989},{"date":"2019-11-29","close":73.1889},{"date":"2019-12-02","close":72.7288},{"date":"2019-12-03","close":71.8505},{"date":"2019-12-04","close":72.3692},{"date":"2019-12-05","close":72.5364},{"date":"2019-12-06","close":73.2559},{"date":"2019-12-09","close":73.0133},{"date":"2019-12-10","close":72.9464},{"date":"2019-12-11","close":73.1973},{"date":"2019-12-12","close":74.3183},{"date":"2019-12-13","close":73.9},{"date":"2019-12-16","close":74.6025},{"date":"2019-12-17","close":74.6193},{"date":"2019-12-18","close":74.7457},{"date":"2019-12-19","close":75.0068},{"date":"2019-12-20","close":75.6385},{"date":"2019-12-23","close":75.7059},{"date":"2019-12-24","close":75.6891},{"date":"2019-12-26","close":75.8996},{"date":"2019-12-27","close":75.7396},{"date":"2019-12-30","close":75.3185},{"date":"2019-12-31","close":75.5796},{"date":"2020-01-02","close":76.0681},{"date":"2020-01-03","close":75.2511},{"date":"2020-01-06","close":75.1331},{"date":"2020-01-07","close":75.2426},{"date":"2020-01-08","close":75.4111},{"date":"2020-01-09","close":75.5459},{"date":"2020-01-10","close":75.2258},{"date":"2020-01-13","close":75.4616},{"date":"2020-01-14","close":75.7312},{"date":"2020-01-15","close":75.4364},{"date":"2020-01-16","close":76.0512},{"date":"2020-01-17","close":76.1187},{"date":"2020-01-21","close":75.7564},{"date":"2020-01-22","close":76.1608},{"date":"2020-01-23","close":76.2113},{"date":"2020-01-24","close":75.6975},{"date":"2020-01-27","close":74.1308},{"date":"2020-01-28","close":74.8805},{"date":"2020-01-29","close":74.0803},{"date":"2020-01-30","close":74.1224},{"date":"2020-01-31","close":72.7242},{"date":"2020-02-03","close":73.0611},{"date":"2020-02-04","close":74.3751},{"date":"2020-02-05","close":75.967},{"date":"2020-02-06","close":76.0597},{"date":"2020-02-07","close":75.4532},{"date":"2020-02-10","close":75.7396},{"date":"2020-02-11","close":76.3376},{"date":"2020-02-12","close":76.9946},{"date":"2020-02-13","close":76.683},{"date":"2020-02-14","close":76.1608},{"date":"2020-02-18","close":75.6975},{"date":"2020-02-19","close":76.1018},{"date":"2020-02-20","close":75.967},{"date":"2020-02-21","close":75.2005},{"date":"2020-02-24","close":72.5052},{"date":"2020-02-25","close":69.894},{"date":"2020-02-26","close":69.1613},{"date":"2020-02-27","close":66.2553},{"date":"2020-02-28","close":65.7162},{"date":"2020-03-02","close":68.3358},{"date":"2020-03-03","close":66.129},{"date":"2020-03-04","close":68.7317},{"date":"2020-03-05","close":66.3311},{"date":"2020-03-06","close":65.0929},{"date":"2020-03-09","close":58.9441},{"date":"2020-03-10","close":62.0438},{"date":"2020-03-11","close":58.6409},{"date":"2020-03-12","close":51.9952},{"date":"2020-03-13","close":57.1585},{"date":"2020-03-16","close":49.9063},{"date":"2020-03-17","close":52.61},{"date":"2020-03-18","close":50.1084},{"date":"2020-03-19","close":49.8642},{"date":"2020-03-20","close":47.6068},{"date":"2020-03-23","close":46.6045},{"date":"2020-03-24","close":51.2792},{"date":"2020-03-25","close":52.0154},{"date":"2020-03-26","close":55.3723},{"date":"2020-03-27","close":53.2763},{"date":"2020-03-30","close":54.7844},{"date":"2020-03-31","close":53.6768},{"date":"2020-04-01","close":50.6947},{"date":"2020-04-02","close":51.3934},{"date":"2020-04-03","close":50.4902},{"date":"2020-04-06","close":54.2476},{"date":"2020-04-07","close":54.9037},{"date":"2020-04-08","close":57.1359},{"date":"2020-04-09","close":58.1413},{"date":"2020-04-13","close":57.2808},{"date":"2020-04-14","close":58.5758},{"date":"2020-04-15","close":56.5225},{"date":"2020-04-16","close":56.3606},{"date":"2020-04-17","close":58.3373},{"date":"2020-04-20","close":56.9826},{"date":"2020-04-21","close":55.04},{"date":"2020-04-22","close":56.0539},{"date":"2020-04-23","close":56.2328},{"date":"2020-04-24","close":57.0593},{"date":"2020-04-27","close":58.4736},{"date":"2020-04-28","close":59.1297},{"date":"2020-04-29","close":61.3619},{"date":"2020-04-30","close":59.6238},{"date":"2020-05-01","close":57.2637},{"date":"2020-05-04","close":57.1786},{"date":"2020-05-05","close":57.4171},{"date":"2020-05-06","close":56.7355},{"date":"2020-05-07","close":57.4086},{"date":"2020-05-08","close":59.1893},{"date":"2020-05-11","close":58.644},{"date":"2020-05-12","close":57.1274},{"date":"2020-05-13","close":55.2956},{"date":"2020-05-14","close":56.5055},{"date":"2020-05-15","close":56.2413},{"date":"2020-05-18","close":59.2063},{"date":"2020-05-19","close":58.431},{"date":"2020-05-20","close":59.692},{"date":"2020-05-21","close":59.2404},{"date":"2020-05-22","close":59.1126},{"date":"2020-05-26","close":61.1404},{"date":"2020-05-27","close":63.2023},{"date":"2020-05-28","close":61.7283},{"date":"2020-05-29","close":61.6857},{"date":"2020-06-01","close":61.9413},{"date":"2020-06-02","close":62.5974},{"date":"2020-06-03","close":64.0969},{"date":"2020-06-04","close":64.983},{"date":"2020-06-05","close":67.1897},{"date":"2020-06-08","close":68.6296},{"date":"2020-06-09","close":67.1556},{"date":"2020-06-10","close":65.6049},{"date":"2020-06-11","close":60.7996},{"date":"2020-06-12","close":62.0265},{"date":"2020-06-15","close":62.6065},{"date":"2020-06-16","close":63.7801},{"date":"2020-06-17","close":62.9748},{"date":"2020-06-18","close":62.8121},{"date":"2020-06-19","close":62.4437},{"date":"2020-06-22","close":62.4266},{"date":"2020-06-23","close":62.4351},{"date":"2020-06-24","close":60.499},{"date":"2020-06-25","close":61.0559},{"date":"2020-06-26","close":59.7109},{"date":"2020-06-29","close":60.9445},{"date":"2020-06-30","close":61.9211},{"date":"2020-07-01","close":61.2958},{"date":"2020-07-02","close":61.6812},{"date":"2020-07-06","close":62.5636},{"date":"2020-07-07","close":61.3643},{"date":"2020-07-08","close":61.5527},{"date":"2020-07-09","close":60.2848},{"date":"2020-07-10","close":61.6727},{"date":"2020-07-13","close":61.5185},{"date":"2020-07-14","close":62.3837},{"date":"2020-07-15","close":63.6345},{"date":"2020-07-16","close":63.7973},{"date":"2020-07-17","close":63.8572},{"date":"2020-07-20","close":63.5145},{"date":"2020-07-21","close":64.08},{"date":"2020-07-22","close":64.6111},{"date":"2020-07-23","close":64.5768},{"date":"2020-07-24","close":62.8549},{"date":"2020-07-27","close":63.0005},{"date":"2020-07-28","close":62.7521},{"date":"2020-07-29","close":63.3432},{"date":"2020-07-30","close":62.8121},{"date":"2020-07-31","close":62.5722},{"date":"2020-08-03","close":62.9234},{"date":"2020-08-04","close":63.3861},{"date":"2020-08-05","close":63.5916},{"date":"2020-08-06","close":63.2747},{"date":"2020-08-07","close":64.0029},{"date":"2020-08-10","close":65.1851},{"date":"2020-08-11","close":65.108},{"date":"2020-08-12","close":65.4335},{"date":"2020-08-13","close":64.7653},{"date":"2020-08-14","close":65.1337},{"date":"2020-08-17","close":65.0138},{"date":"2020-08-18","close":64.6026},{"date":"2020-08-19","close":64.5597},{"date":"2020-08-20","close":64.0371},{"date":"2020-08-21","close":64.0029},{"date":"2020-08-24","close":65.1423},{"date":"2020-08-25","close":65.0309},{"date":"2020-08-26","close":64.7568},{"date":"2020-08-27","close":64.9109},{"date":"2020-08-28","close":65.5877},{"date":"2020-08-31","close":64.9795},{"date":"2020-09-01","close":64.8767},{"date":"2020-09-02","close":66.2388},{"date":"2020-09-03","close":64.6882},{"date":"2020-09-04","close":64.8767},{"date":"2020-09-08","close":63.7116},{"date":"2020-09-09","close":64.3198},{"date":"2020-09-10","close":63.249},{"date":"2020-09-11","close":63.7287},{"date":"2020-09-14","close":64.7053},{"date":"2020-09-15","close":64.534},{"date":"2020-09-16","close":65.1765},{"date":"2020-09-17","close":65.0309},{"date":"2020-09-18","close":64.4312},{"date":"2020-09-21","close":62.872},{"date":"2020-09-22","close":62.9234},{"date":"2020-09-23","close":61.7326},{"date":"2020-09-24","close":61.8964},{"date":"2020-09-25","close":62.4138},{"date":"2020-09-28","close":63.7159},{"date":"2020-09-29","close":63.2675},{"date":"2020-09-30","close":63.6211},{"date":"2020-10-01","close":63.8452},{"date":"2020-10-02","close":63.9746},{"date":"2020-10-05","close":65.1128},{"date":"2020-10-06","close":64.5955},{"date":"2020-10-07","close":65.863},{"date":"2020-10-08","close":66.9754},{"date":"2020-10-09","close":66.6391},{"date":"2020-10-12","close":67.191},{"date":"2020-10-13","close":66.5443},{"date":"2020-10-14","close":66.3632},{"date":"2020-10-15","close":66.7253},{"date":"2020-10-16","close":66.8116},{"date":"2020-10-19","close":66.1821},{"date":"2020-10-20","close":66.3977},{"date":"2020-10-21","close":66.1217},{"date":"2020-10-22","close":67.0617},{"date":"2020-10-23","close":66.6133},{"date":"2020-10-26","close":65.0094},{"date":"2020-10-27","close":63.8798},{"date":"2020-10-28","close":62.0344},{"date":"2020-10-29","close":62.7501},{"date":"2020-10-30","close":62.9398},{"date":"2020-11-02","close":64.1988},{"date":"2020-11-03","close":65.4491},{"date":"2020-11-04","close":65.5267},{"date":"2020-11-05","close":67.1306},{"date":"2020-11-06","close":66.665},{"date":"2020-11-09","close":69.0881},{"date":"2020-11-10","close":70.028},{"date":"2020-11-11","close":69.959},{"date":"2020-11-12","close":68.7259},{"date":"2020-11-13","close":70.4419},{"date":"2020-11-16","close":72.0458},{"date":"2020-11-17","close":71.6922},{"date":"2020-11-18","close":71.2525},{"date":"2020-11-19","close":71.4767},{"date":"2020-11-20","close":71.1318},{"date":"2020-11-23","close":72.8391},{"date":"2020-11-24","close":74.5982},{"date":"2020-11-25","close":73.9601},{"date":"2020-11-27","close":74.0032},{"date":"2020-11-30","close":73.2789},{"date":"2020-12-01","close":74.1067},{"date":"2020-12-02","close":74.6845},{"date":"2020-12-03","close":75.176},{"date":"2020-12-04","close":76.5815},{"date":"2020-12-07","close":75.9866},{"date":"2020-12-08","close":76.5643},{"date":"2020-12-09","close":76.4781},{"date":"2020-12-10","close":75.9348},{"date":"2020-12-11","close":75.4605},{"date":"2020-12-14","close":74.979},{"date":"2020-12-15","close":75.7946},{"date":"2020-12-16","close":75.5777},{"date":"2020-12-17","close":75.6124},{"date":"2020-12-18","close":74.6927},{"date":"2020-12-21","close":74.2936},{"date":"2020-12-22","close":73.6255},{"date":"2020-12-23","close":74.3196},{"date":"2020-12-24","close":74.4237},{"date":"2020-12-28","close":74.4671},{"date":"2020-12-29","close":74.363},{"date":"2020-12-30","close":74.7014},{"date":"2020-12-31","close":75.4042},{"date":"2021-01-04","close":74.7361},{"date":"2021-01-05","close":75.6557},{"date":"2021-01-06","close":77.6252},{"date":"2021-01-07","close":78.6317},{"date":"2021-01-08","close":78.2759},{"date":"2021-01-11","close":78.8138},{"date":"2021-01-12","close":79.855},{"date":"2021-01-13","close":80.0892},{"date":"2021-01-14","close":81.5035},{"date":"2021-01-15","close":80.471},{"date":"2021-01-19","close":81.1911},{"date":"2021-01-20","close":81.5989},{"date":"2021-01-21","close":81.9026},{"date":"2021-01-22","close":80.6966},{"date":"2021-01-25","close":80.5057},{"date":"2021-01-26","close":80.3495},{"date":"2021-01-27","close":78.6577},{"date":"2021-01-28","close":79.0741},{"date":"2021-01-29","close":77.8942},{"date":"2021-02-01","close":78.8746},{"date":"2021-02-02","close":79.6207},{"date":"2021-02-03","close":79.9851},{"date":"2021-02-04","close":81.0523},{"date":"2021-02-05","close":81.3039},{"date":"2021-02-08","close":82.588},{"date":"2021-02-09","close":82.588},{"date":"2021-02-10","close":82.6053},{"date":"2021-02-11","close":83.0131},{"date":"2021-02-12","close":83.6378},{"date":"2021-02-16","close":83.6898},{"date":"2021-02-17","close":83.8373},{"date":"2021-02-18","close":83.4469},{"date":"2021-02-19","close":84.2798},{"date":"2021-02-22","close":84.0803},{"date":"2021-02-23","close":84.1063},{"date":"2021-02-24","close":86.0584},{"date":"2021-02-25","close":83.5857},{"date":"2021-02-26","close":83.2734},{"date":"2021-03-01","close":85.2949},{"date":"2021-03-02","close":84.8264},{"date":"2021-03-03","close":84.757},{"date":"2021-03-04","close":83.4816},{"date":"2021-03-05","close":85.6854},{"date":"2021-03-08","close":86.4315},{"date":"2021-03-09","close":86.7959},{"date":"2021-03-10","close":87.8023},{"date":"2021-03-11","close":88.2535},{"date":"2021-03-12","close":89.2165},{"date":"2021-03-15","close":90.006},{"date":"2021-03-16","close":89.6503},{"date":"2021-03-17","close":90.6567},{"date":"2021-03-18","close":89.659},{"date":"2021-03-19","close":89.6677},{"date":"2021-03-22","close":90.0755},{"date":"2021-03-23","close":87.863},{"date":"2021-03-24","close":87.0648},{"date":"2021-03-25","close":88.1684},{"date":"2021-03-26","close":89.7461},{"date":"2021-03-29","close":89.0574},{"date":"2021-03-30","close":89.5717},{"date":"2021-03-31","close":89.3102},{"date":"2021-04-01","close":90.2255},{"date":"2021-04-05","close":91.4197},{"date":"2021-04-06","close":91.2366},{"date":"2021-04-07","close":91.1059},{"date":"2021-04-08","close":91.0187},{"date":"2021-04-09","close":91.5243},{"date":"2021-04-12","close":91.1669},{"date":"2021-04-13","close":90.4521},{"date":"2021-04-14","close":90.6264},{"date":"2021-04-15","close":91.0448},{"date":"2021-04-16","close":91.4197},{"date":"2021-04-19","close":90.8095},{"date":"2021-04-20","close":89.6153},{"date":"2021-04-21","close":91.1146},{"date":"2021-04-22","close":90.2603},{"date":"2021-04-23","close":90.8966},{"date":"2021-04-26","close":91.1407},{"date":"2021-04-27","close":91.3063},{"date":"2021-04-28","close":91.1146},{"date":"2021-04-29","close":91.6986},{"date":"2021-04-30","close":90.8966},{"date":"2021-05-03","close":91.6376},{"date":"2021-05-04","close":91.4807},{"date":"2021-05-05","close":92.178},{"date":"2021-05-06","close":93.1281},{"date":"2021-05-07","close":94.0172},{"date":"2021-05-10","close":93.3722},{"date":"2021-05-11","close":92.1606},{"date":"2021-05-12","close":89.8158},{"date":"2021-05-13","close":91.3412},{"date":"2021-05-14","close":92.701},{"date":"2021-05-17","close":92.9015},{"date":"2021-05-18","close":91.7247},{"date":"2021-05-19","close":91.4632},{"date":"2021-05-20","close":92.1867},{"date":"2021-05-21","close":92.5789},{"date":"2021-05-24","close":93.163},{"date":"2021-05-25","close":92.3523},{"date":"2021-05-26","close":92.8405},{"date":"2021-05-27","close":93.7121},{"date":"2021-05-28","close":93.4855},{"date":"2021-06-01","close":93.8516},{"date":"2021-06-02","close":94.1654},{"date":"2021-06-03","close":94.209},{"date":"2021-06-04","close":94.7668},{"date":"2021-06-07","close":94.5402},{"date":"2021-06-08","close":94.4269},{"date":"2021-06-09","close":93.8777},{"date":"2021-06-10","close":93.7805},{"date":"2021-06-11","close":94.087},{"date":"2021-06-14","close":93.369},{"date":"2021-06-15","close":93.5616},{"date":"2021-06-16","close":92.6597},{"date":"2021-06-17","close":91.3112},{"date":"2021-06-18","close":89.56},{"date":"2021-06-21","close":91.1274},{"date":"2021-06-22","close":91.1274},{"date":"2021-06-23","close":91.0135},{"date":"2021-06-24","close":91.7841},{"date":"2021-06-25","close":92.2044},{"date":"2021-06-28","close":92.0293},{"date":"2021-06-29","close":91.7053},{"date":"2021-06-30","close":91.9942},{"date":"2021-07-01","close":92.3095},{"date":"2021-07-02","close":92.2832},{"date":"2021-07-06","close":91.031},{"date":"2021-07-07","close":91.031},{"date":"2021-07-08","close":90.0328},{"date":"2021-07-09","close":91.5914},{"date":"2021-07-12","close":92.0117},{"date":"2021-07-13","close":91.1186},{"date":"2021-07-14","close":91.0923},{"date":"2021-07-15","close":90.6808},{"date":"2021-07-16","close":89.5425},{"date":"2021-07-19","close":88.0626},{"date":"2021-07-20","close":89.7876},{"date":"2021-07-21","close":90.8909},{"date":"2021-07-22","close":90.3218},{"date":"2021-07-23","close":90.4881},{"date":"2021-07-26","close":91.0398},{"date":"2021-07-27","close":90.6458},{"date":"2021-07-28","close":90.7421},{"date":"2021-07-29","close":91.8454},{"date":"2021-07-30","close":91.355},{"date":"2021-08-02","close":91.25},{"date":"2021-08-03","close":92.3357},{"date":"2021-08-04","close":90.9172},{"date":"2021-08-05","close":91.355},{"date":"2021-08-06","close":92.0468},{"date":"2021-08-09","close":91.8454},{"date":"2021-08-10","close":92.4671},{"date":"2021-08-11","close":93.1063},{"date":"2021-08-12","close":92.686},{"date":"2021-08-13","close":92.6247},{"date":"2021-08-16","close":92.5722},{"date":"2021-08-17","close":91.8016},{"date":"2021-08-18","close":90.8472},{"date":"2021-08-19","close":90.1029},{"date":"2021-08-20","close":90.6107},{"date":"2021-08-23","close":91.3813},{"date":"2021-08-24","close":91.9154},{"date":"2021-08-25","close":92.3533},{"date":"2021-08-26","close":91.4689},{"date":"2021-08-27","close":92.4058},{"date":"2021-08-30","close":91.9855},{"date":"2021-08-31","close":92.0555},{"date":"2021-09-01","close":91.4864},{"date":"2021-09-02","close":92.2394},{"date":"2021-09-03","close":91.7666},{"date":"2021-09-07","close":91.1186},{"date":"2021-09-08","close":90.8297},{"date":"2021-09-09","close":90.5144},{"date":"2021-09-10","close":89.9015},{"date":"2021-09-13","close":90.8822},{"date":"2021-09-14","close":89.8314},{"date":"2021-09-15","close":90.996},{"date":"2021-09-16","close":90.7421},{"date":"2021-09-17","close":90.1904},{"date":"2021-09-20","close":88.5005},{"date":"2021-09-21","close":88.0451},{"date":"2021-09-22","close":88.9558},{"date":"2021-09-23","close":90.1817},{"date":"2021-09-24","close":90.2866},{"date":"2021-09-27","close":91.248},{"date":"2021-09-28","close":90.1808},{"date":"2021-09-29","close":90.2513},{"date":"2021-09-30","close":88.8137},{"date":"2021-10-01","close":89.6164},{"date":"2021-10-04","close":89.4135},{"date":"2021-10-05","close":90.0838},{"date":"2021-10-06","close":89.7574},{"date":"2021-10-07","close":90.7717},{"date":"2021-10-08","close":90.7541},{"date":"2021-10-11","close":90.1279},{"date":"2021-10-12","close":89.6428},{"date":"2021-10-13","close":89.6164},{"date":"2021-10-14","close":91.2127},{"date":"2021-10-15","close":91.689},{"date":"2021-10-18","close":91.4508},{"date":"2021-10-19","close":91.9888},{"date":"2021-10-20","close":92.9325},{"date":"2021-10-21","close":92.6062},{"date":"2021-10-22","close":92.0065},{"date":"2021-10-25","close":92.1652},{"date":"2021-10-26","close":91.5655},{"date":"2021-10-27","close":90.1014},{"date":"2021-10-28","close":91.2215},{"date":"2021-10-29","close":91.0186},{"date":"2021-11-01","close":92.1476},{"date":"2021-11-02","close":92.3769},{"date":"2021-11-03","close":93.2677},{"date":"2021-11-04","close":93.1354},{"date":"2021-11-05","close":93.9909},{"date":"2021-11-08","close":94.3348},{"date":"2021-11-09","close":94.2202},{"date":"2021-11-10","close":93.8939},{"date":"2021-11-11","close":94.5377},{"date":"2021-11-12","close":94.9258},{"date":"2021-11-15","close":94.9169},{"date":"2021-11-16","close":94.5906},{"date":"2021-11-17","close":94.0703},{"date":"2021-11-18","close":93.5499},{"date":"2021-11-19","close":92.7649},{"date":"2021-11-22","close":93.8057},{"date":"2021-11-23","close":94.3789},{"date":"2021-11-24","close":94.2378},{"date":"2021-11-26","close":92.1564},{"date":"2021-11-29","close":92.4298},{"date":"2021-11-30","close":90.1543},{"date":"2021-12-01","close":89.6075},{"date":"2021-12-02","close":91.5126},{"date":"2021-12-03","close":91.4596},{"date":"2021-12-06","close":92.5444},{"date":"2021-12-07","close":94.0614},{"date":"2021-12-08","close":93.8762},{"date":"2021-12-09","close":93.4176},{"date":"2021-12-10","close":94.3437},{"date":"2021-12-13","close":93.2158},{"date":"2021-12-14","close":92.976},{"date":"2021-12-15","close":94.0151},{"date":"2021-12-16","close":94.6456},{"date":"2021-12-17","close":93.7131},{"date":"2021-12-20","close":92.6119},{"date":"2021-12-21","close":94.5835},{"date":"2021-12-22","close":95.2851},{"date":"2021-12-23","close":96.0932},{"date":"2021-12-27","close":97.0968},{"date":"2021-12-28","close":97.1767},{"date":"2021-12-29","close":97.4875},{"date":"2021-12-30","close":97.3277},{"date":"2021-12-31","close":97.2211},{"date":"2022-01-03","close":98.6776},{"date":"2022-01-04","close":100.3739},{"date":"2022-01-05","close":99.6546},{"date":"2022-01-06","close":99.8943},{"date":"2022-01-07","close":100.2229},{"date":"2022-01-10","close":100.3295},{"date":"2022-01-11","close":101.1199},{"date":"2022-01-12","close":101.2798},{"date":"2022-01-13","close":101.5462},{"date":"2022-01-14","close":102.0613},{"date":"2022-01-18","close":100.072},{"date":"2022-01-19","close":98.0116},{"date":"2022-01-20","close":96.5107},{"date":"2022-01-21","close":94.7788},{"date":"2022-01-24","close":95.1518},{"date":"2022-01-25","close":94.6279},{"date":"2022-01-26","close":93.7842},{"date":"2022-01-27","close":92.7895},{"date":"2022-01-28","close":94.2282},{"date":"2022-01-31","close":95.3028},{"date":"2022-02-01","close":95.6936},{"date":"2022-02-02","close":96.5817},{"date":"2022-02-03","close":95.365},{"date":"2022-02-04","close":94.5657},{"date":"2022-02-07","close":94.9209},{"date":"2022-02-08","close":95.5959},{"date":"2022-02-09","close":97.0702},{"date":"2022-02-10","close":95.7735},{"date":"2022-02-11","close":94.7344},{"date":"2022-02-14","close":93.8907},{"date":"2022-02-15","close":95.4094},{"date":"2022-02-16","close":95.4272},{"date":"2022-02-17","close":93.8996},{"date":"2022-02-18","close":93.349},{"date":"2022-02-22","close":92.1767},{"date":"2022-02-23","close":91.0221},{"date":"2022-02-24","close":91.333},{"date":"2022-02-25","close":93.7486},{"date":"2022-02-28","close":93.2513},{"date":"2022-03-01","close":91.5017},{"date":"2022-03-02","close":94.2548},{"date":"2022-03-03","close":93.8019},{"date":"2022-03-04","close":92.6918},{"date":"2022-03-07","close":90.1873},{"date":"2022-03-08","close":89.5745},{"date":"2022-03-09","close":91.2974},{"date":"2022-03-10","close":90.6935},{"date":"2022-03-11","close":89.8676},{"date":"2022-03-14","close":89.2903},{"date":"2022-03-15","close":90.7024},{"date":"2022-03-16","close":92.3987},{"date":"2022-03-17","close":93.269},{"date":"2022-03-18","close":93.6332},{"date":"2022-03-21","close":93.5532},{"date":"2022-03-22","close":94.3526},{"date":"2022-03-23","close":93.0826},{"date":"2022-03-24","close":94.4938},{"date":"2022-03-25","close":95.254},{"date":"2022-03-28","close":94.9856},{"date":"2022-03-29","close":96.2645},{"date":"2022-03-30","close":95.4239},{"date":"2022-03-31","close":93.519},{"date":"2022-04-01","close":93.4117},{"date":"2022-04-04","close":93.6442},{"date":"2022-04-05","close":92.2222},{"date":"2022-04-06","close":91.8734},{"date":"2022-04-07","close":92.2043},{"date":"2022-04-08","close":92.7767},{"date":"2022-04-11","close":92.571},{"date":"2022-04-12","close":92.3474},{"date":"2022-04-13","close":93.0539},{"date":"2022-04-14","close":92.4816},{"date":"2022-04-18","close":92.7409},{"date":"2022-04-19","close":94.0377},{"date":"2022-04-20","close":94.6279},{"date":"2022-04-21","close":93.7515},{"date":"2022-04-22","close":91.1848},{"date":"2022-04-25","close":91.5515},{"date":"2022-04-26","close":89.5572},{"date":"2022-04-27","close":89.414},{"date":"2022-04-28","close":91.0328},{"date":"2022-04-29","close":88.1441},{"date":"2022-05-02","close":88.8417},{"date":"2022-05-03","close":90.0043},{"date":"2022-05-04","close":92.6783},{"date":"2022-05-05","close":90.4604},{"date":"2022-05-06","close":90.1206},{"date":"2022-05-09","close":87.9473},{"date":"2022-05-10","close":87.7238},{"date":"2022-05-11","close":86.5164},{"date":"2022-05-12","close":86.7758},{"date":"2022-05-13","close":88.5287},{"date":"2022-05-16","close":88.4929},{"date":"2022-05-17","close":90.8718},{"date":"2022-05-18","close":87.3482},{"date":"2022-05-19","close":86.4181},{"date":"2022-05-20","close":86.3823},{"date":"2022-05-23","close":87.8758},{"date":"2022-05-24","close":87.5539},{"date":"2022-05-25","close":88.7701},{"date":"2022-05-26","close":90.4425},{"date":"2022-05-27","close":92.1328},{"date":"2022-05-31","close":91.5872},{"date":"2022-06-01","close":90.7377},{"date":"2022-06-02","close":91.6409},{"date":"2022-06-03","close":90.3799},{"date":"2022-06-06","close":90.6572},{"date":"2022-06-07","close":91.5336},{"date":"2022-06-08","close":89.9059},{"date":"2022-06-09","close":87.8016},{"date":"2022-06-10","close":85.4334},{"date":"2022-06-13","close":81.8407},{"date":"2022-06-14","close":81.9307},{"date":"2022-06-15","close":82.7502},{"date":"2022-06-16","close":79.6436},{"date":"2022-06-17","close":79.5986},{"date":"2022-06-21","close":81.4265},{"date":"2022-06-22","close":81.0393},{"date":"2022-06-23","close":81.2554},{"date":"2022-06-24","close":83.8037},{"date":"2022-06-27","close":83.9477},{"date":"2022-06-28","close":82.9212},{"date":"2022-06-29","close":82.1919},{"date":"2022-06-30","close":81.5075},{"date":"2022-07-01","close":82.0388},{"date":"2022-07-05","close":81.6156},{"date":"2022-07-06","close":81.4986},{"date":"2022-07-07","close":82.9212},{"date":"2022-07-08","close":82.8582},{"date":"2022-07-11","close":82.0118},{"date":"2022-07-12","close":82.0478},{"date":"2022-07-13","close":81.5796},{"date":"2022-07-14","close":80.7692},{"date":"2022-07-15","close":82.7141},{"date":"2022-07-18","close":82.3089},{"date":"2022-07-19","close":84.6321},{"date":"2022-07-20","close":84.7221},{"date":"2022-07-21","close":84.7311},{"date":"2022-07-22","close":83.9477},{"date":"2022-07-25","close":84.3259},{"date":"2022-07-26","close":83.7046},{"date":"2022-07-27","close":85.2264},{"date":"2022-07-28","close":85.9647},{"date":"2022-07-29","close":86.2799},{"date":"2022-08-01","close":86.4059},{"date":"2022-08-02","close":85.4154},{"date":"2022-08-03","close":86.4329},{"date":"2022-08-04","close":85.9197},{"date":"2022-08-05","close":85.7846},{"date":"2022-08-08","close":86.0007},{"date":"2022-08-09","close":85.3524},{"date":"2022-08-10","close":87.0092},{"date":"2022-08-11","close":87.7746},{"date":"2022-08-12","close":89.2423},{"date":"2022-08-15","close":89.2333},{"date":"2022-08-16","close":89.4764},{"date":"2022-08-17","close":88.4229},{"date":"2022-08-18","close":89.1253},{"date":"2022-08-19","close":88.3148},{"date":"2022-08-22","close":86.2799},{"date":"2022-08-23","close":86.2439},{"date":"2022-08-24","close":86.532},{"date":"2022-08-25","close":88.0897},{"date":"2022-08-26","close":85.3074},{"date":"2022-08-29","close":84.8932},{"date":"2022-08-30","close":84.0378},{"date":"2022-08-31","close":83.2004},{"date":"2022-09-01","close":83.3264},{"date":"2022-09-02","close":82.7592},{"date":"2022-09-06","close":82.0658},{"date":"2022-09-07","close":83.1734},{"date":"2022-09-08","close":83.7857},{"date":"2022-09-09","close":85.1363},{"date":"2022-09-12","close":86.0187},{"date":"2022-09-13","close":82.3539},{"date":"2022-09-14","close":82.2189},{"date":"2022-09-15","close":81.9668},{"date":"2022-09-16","close":81.3275},{"date":"2022-09-19","close":81.8677},{"date":"2022-09-20","close":80.2109},{"date":"2022-09-21","close":78.9323},{"date":"2022-09-22","close":78.2029},{"date":"2022-09-23","close":76.5371},{"date":"2022-09-26","close":75.2233},{"date":"2022-09-27","close":75.1324},{"date":"2022-09-28","close":76.7497},{"date":"2022-09-29","close":75.2505},{"date":"2022-09-30","close":74.3783},{"date":"2022-10-03","close":76.6589},{"date":"2022-10-04","close":79.4483},{"date":"2022-10-05","close":79.2302},{"date":"2022-10-06","close":78.358},{"date":"2022-10-07","close":76.4954},{"date":"2022-10-10","close":75.823},{"date":"2022-10-11","close":75.7321},{"date":"2022-10-12","close":75.3959},{"date":"2022-10-13","close":77.6129},{"date":"2022-10-14","close":76.2773},{"date":"2022-10-17","close":77.4675},{"date":"2022-10-18","close":78.4034},{"date":"2022-10-19","close":77.7947},{"date":"2022-10-20","close":77.722},{"date":"2022-10-21","close":80.0662},{"date":"2022-10-24","close":81.102},{"date":"2022-10-25","close":82.2014},{"date":"2022-10-26","close":82.7829},{"date":"2022-10-27","close":82.5557},{"date":"2022-10-28","close":84.5456},{"date":"2022-10-31","close":84.1185},{"date":"2022-11-01","close":84.5456},{"date":"2022-11-02","close":82.801},{"date":"2022-11-03","close":81.9106},{"date":"2022-11-04","close":83.4462},{"date":"2022-11-07","close":84.2457},{"date":"2022-11-08","close":84.591},{"date":"2022-11-09","close":82.8828},{"date":"2022-11-10","close":86.5808},{"date":"2022-11-11","close":87.4349},{"date":"2022-11-14","close":86.8534},{"date":"2022-11-15","close":87.3713},{"date":"2022-11-16","close":85.8449},{"date":"2022-11-17","close":86.0175},{"date":"2022-11-18","close":86.6626},{"date":"2022-11-21","close":86.3719},{"date":"2022-11-22","close":87.7893},{"date":"2022-11-23","close":87.9983},{"date":"2022-11-25","close":88.2072},{"date":"2022-11-28","close":86.6263},{"date":"2022-11-29","close":87.0806},{"date":"2022-11-30","close":88.9432},{"date":"2022-12-01","close":88.6525},{"date":"2022-12-02","close":88.3799},{"date":"2022-12-05","close":86.8171},{"date":"2022-12-06","close":85.7722},{"date":"2022-12-07","close":85.854},{"date":"2022-12-08","close":86.3264},{"date":"2022-12-09","close":85.7813},{"date":"2022-12-12","close":86.9806},{"date":"2022-12-13","close":87.4457},{"date":"2022-12-14","close":86.988},{"date":"2022-12-15","close":84.9096},{"date":"2022-12-16","close":83.7835},{"date":"2022-12-19","close":82.9686},{"date":"2022-12-20","close":82.9411},{"date":"2022-12-21","close":84.0398},{"date":"2022-12-22","close":83.0327},{"date":"2022-12-23","close":83.518},{"date":"2022-12-27","close":83.5088},{"date":"2022-12-28","close":82.2362},{"date":"2022-12-29","close":83.5271},{"date":"2022-12-30","close":83.4447},{"date":"2023-01-03","close":83.4539},{"date":"2023-01-04","close":84.7631},{"date":"2023-01-05","close":84.3328},{"date":"2023-01-06","close":86.4752},{"date":"2023-01-09","close":86.2555},{"date":"2023-01-10","close":86.8689},{"date":"2023-01-11","close":87.5739},{"date":"2023-01-12","close":87.9493},{"date":"2023-01-13","close":87.8486},{"date":"2023-01-17","close":87.3359},{"date":"2023-01-18","close":85.8526},{"date":"2023-01-19","close":85.2118},{"date":"2023-01-20","close":86.5393},{"date":"2023-01-23","close":87.8577},{"date":"2023-01-24","close":87.6014},{"date":"2023-01-25","close":88.343},{"date":"2023-01-26","close":89.0022},{"date":"2023-01-27","close":88.929},{"date":"2023-01-30","close":87.9218},{"date":"2023-01-31","close":89.4325},{"date":"2023-02-01","close":90.0643},{"date":"2023-02-02","close":91.1355},{"date":"2023-02-03","close":90.0368},{"date":"2023-02-06","close":88.9747},{"date":"2023-02-07","close":89.7896},{"date":"2023-02-08","close":88.8832},{"date":"2023-02-09","close":88.4162},{"date":"2023-02-10","close":89.1487},{"date":"2023-02-13","close":90.0368},{"date":"2023-02-14","close":89.9178},{"date":"2023-02-15","close":90.1375},{"date":"2023-02-16","close":89.4691},{"date":"2023-02-17","close":89.1121},{"date":"2023-02-21","close":86.9971},{"date":"2023-02-22","close":86.7957},{"date":"2023-02-23","close":87.0978},{"date":"2023-02-24","close":86.3471},{"date":"2023-02-27","close":86.3013},{"date":"2023-02-28","close":85.816},{"date":"2023-03-01","close":85.9167},{"date":"2023-03-02","close":86.4478},{"date":"2023-03-03","close":87.5373},{"date":"2023-03-06","close":87.0704},{"date":"2023-03-07","close":85.6055},{"date":"2023-03-08","close":85.8893},{"date":"2023-03-09","close":84.0581},{"date":"2023-03-10","close":82.8221},{"date":"2023-03-13","close":81.4671},{"date":"2023-03-14","close":82.5749},{"date":"2023-03-15","close":81.2474},{"date":"2023-03-16","close":82.639},{"date":"2023-03-17","close":81.2748},{"date":"2023-03-20","close":82.227},{"date":"2023-03-21","close":83.2524},{"date":"2023-03-22","close":81.5128},{"date":"2023-03-23","close":81.3438},{"date":"2023-03-24","close":81.8242},{"date":"2023-03-27","close":82.4246},{"date":"2023-03-28","close":82.4338},{"date":"2023-03-29","close":84.0226},{"date":"2023-03-30","close":84.4753},{"date":"2023-03-31","close":85.5283},{"date":"2023-04-03","close":86.0364},{"date":"2023-04-04","close":85.0572},{"date":"2023-04-05","close":85.0018},{"date":"2023-04-06","close":84.9556},{"date":"2023-04-10","close":85.8424},{"date":"2023-04-11","close":86.3227},{"date":"2023-04-12","close":85.7223},{"date":"2023-04-13","close":86.0641},{"date":"2023-04-14","close":85.9717},{"date":"2023-04-17","close":86.4151},{"date":"2023-04-18","close":86.4428},{"date":"2023-04-19","close":85.6854},{"date":"2023-04-20","close":84.7709},{"date":"2023-04-21","close":84.6323},{"date":"2023-04-24","close":84.66},{"date":"2023-04-25","close":83.3483},{"date":"2023-04-26","close":82.4615},{"date":"2023-04-27","close":83.4592},{"date":"2023-04-28","close":84.5954},{"date":"2023-05-01","close":84.4014},{"date":"2023-05-02","close":83.0065},{"date":"2023-05-03","close":82.4523},{"date":"2023-05-04","close":81.39},{"date":"2023-05-05","close":83.0065},{"date":"2023-05-08","close":82.868},{"date":"2023-05-09","close":82.4708},{"date":"2023-05-10","close":82.0828},{"date":"2023-05-11","close":81.6025},{"date":"2023-05-12","close":81.4362},{"date":"2023-05-15","close":82.3045},{"date":"2023-05-16","close":81.0298},{"date":"2023-05-17","close":82.3138},{"date":"2023-05-18","close":82.9419},{"date":"2023-05-19","close":82.8587},{"date":"2023-05-22","close":83.0158},{"date":"2023-05-23","close":82.5724},{"date":"2023-05-24","close":81.4916},{"date":"2023-05-25","close":81.1498},{"date":"2023-05-26","close":82.3138},{"date":"2023-05-30","close":82.2491},{"date":"2023-05-31","close":81.4916},{"date":"2023-06-01","close":82.0643},{"date":"2023-06-02","close":83.5238},{"date":"2023-06-05","close":83.0065},{"date":"2023-06-06","close":84.0688},{"date":"2023-06-07","close":85.3655},{"date":"2023-06-08","close":85.3748},{"date":"2023-06-09","close":85.2354},{"date":"2023-06-12","close":85.9975},{"date":"2023-06-13","close":87.0014},{"date":"2023-06-14","close":86.4995},{"date":"2023-06-15","close":87.4662},{"date":"2023-06-16","close":87.494},{"date":"2023-06-20","close":86.3694},{"date":"2023-06-21","close":85.7094},{"date":"2023-06-22","close":85.4398},{"date":"2023-06-23","close":84.7334},{"date":"2023-06-26","close":85.1238},{"date":"2023-06-27","close":86.2485},{"date":"2023-06-28","close":86.1928},{"date":"2023-06-29","close":86.6296},{"date":"2023-06-30","close":87.178},{"date":"2023-07-03","close":87.8194},{"date":"2023-07-05","close":87.2896},{"date":"2023-07-06","close":86.3787},{"date":"2023-07-07","close":86.5646},{"date":"2023-07-10","close":87.2152},{"date":"2023-07-11","close":88.3399},{"date":"2023-07-12","close":88.4421},{"date":"2023-07-13","close":88.9255},{"date":"2023-07-14","close":87.8659},{"date":"2023-07-17","close":87.8287},{"date":"2023-07-18","close":88.6188},{"date":"2023-07-19","close":89.4553},{"date":"2023-07-20","close":89.3159},{"date":"2023-07-21","close":89.4553},{"date":"2023-07-24","close":89.8643},{"date":"2023-07-25","close":89.7899},{"date":"2023-07-26","close":90.0874},{"date":"2023-07-27","close":89.8271},{"date":"2023-07-28","close":90.171},{"date":"2023-07-31","close":90.4313},{"date":"2023-08-01","close":90.1989},{"date":"2023-08-02","close":89.2415},{"date":"2023-08-03","close":88.9255},{"date":"2023-08-04","close":88.9534},{"date":"2023-08-07","close":89.7713},{"date":"2023-08-08","close":89.4832},{"date":"2023-08-09","close":88.9534},{"date":"2023-08-10","close":88.5537},{"date":"2023-08-11","close":88.5351},{"date":"2023-08-14","close":88.6931},{"date":"2023-08-15","close":87.3546},{"date":"2023-08-16","close":86.3972},{"date":"2023-08-17","close":85.8023},{"date":"2023-08-18","close":86.2113},{"date":"2023-08-21","close":86.4065},{"date":"2023-08-22","close":85.9418},{"date":"2023-08-23","close":86.546},{"date":"2023-08-24","close":85.6072},{"date":"2023-08-25","close":85.8488},{"date":"2023-08-28","close":86.5924},{"date":"2023-08-29","close":87.6614},{"date":"2023-08-30","close":87.7357},{"date":"2023-08-31","close":87.8008},{"date":"2023-09-01","close":88.4514},{"date":"2023-09-05","close":87.5126},{"date":"2023-09-06","close":87.2896},{"date":"2023-09-07","close":86.9549},{"date":"2023-09-08","close":87.3175},{"date":"2023-09-11","close":87.3732},{"date":"2023-09-12","close":87.494},{"date":"2023-09-13","close":87.2617},{"date":"2023-09-14","close":88.1912},{"date":"2023-09-15","close":87.4569},{"date":"2023-09-18","close":87.3268},{"date":"2023-09-19","close":87.2245},{"date":"2023-09-20","close":86.6203},{"date":"2023-09-21","close":85.4863},{"date":"2023-09-22","close":85.1424},{"date":"2023-09-25","close":85.4491},{"date":"2023-09-26","close":84.2786},{"date":"2023-09-27","close":84.5033},{"date":"2023-09-28","close":85.0278},{"date":"2023-09-29","close":84.9529},{"date":"2023-10-02","close":84.1756},{"date":"2023-10-03","close":83.2485},{"date":"2023-10-04","close":83.2485},{"date":"2023-10-05","close":83.1736},{"date":"2023-10-06","close":83.7355},{"date":"2023-10-09","close":84.4097},{"date":"2023-10-10","close":84.9716},{"date":"2023-10-11","close":85.2806},{"date":"2023-10-12","close":84.2692},{"date":"2023-10-13","close":83.8479},{"date":"2023-10-16","close":84.8217},{"date":"2023-10-17","close":85.1214},{"date":"2023-10-18","close":83.9883},{"date":"2023-10-19","close":83.2205},{"date":"2023-10-20","close":82.4338},{"date":"2023-10-23","close":81.5817},{"date":"2023-10-24","close":82.3027},{"date":"2023-10-25","close":81.4225},{"date":"2023-10-26","close":81.1509},{"date":"2023-10-27","close":80.4861},{"date":"2023-10-30","close":81.0479},{"date":"2023-10-31","close":81.8907},{"date":"2023-11-01","close":82.6118},{"date":"2023-11-02","close":84.185},{"date":"2023-11-03","close":85.6271},{"date":"2023-11-06","close":85.1776},{"date":"2023-11-07","close":85.0371},{"date":"2023-11-08","close":84.2505},{"date":"2023-11-09","close":83.3984},{"date":"2023-11-10","close":84.6157},{"date":"2023-11-13","close":84.288},{"date":"2023-11-14","close":86.5448},{"date":"2023-11-15","close":87.1909},{"date":"2023-11-16","close":86.5916},{"date":"2023-11-17","close":87.1909},{"date":"2023-11-20","close":87.5936},{"date":"2023-11-21","close":86.9287},{"date":"2023-11-22","close":87.3407},{"date":"2023-11-24","close":87.7059},{"date":"2023-11-27","close":87.4156},{"date":"2023-11-28","close":87.2939},{"date":"2023-11-29","close":88.015},{"date":"2023-11-30","close":88.633},{"date":"2023-12-01","close":89.5975},{"date":"2023-12-04","close":89.4102},{"date":"2023-12-05","close":89.045},{"date":"2023-12-06","close":88.8578},{"date":"2023-12-07","close":89.6631},{"date":"2023-12-08","close":90.2905},{"date":"2023-12-11","close":91.2644},{"date":"2023-12-12","close":90.9554},{"date":"2023-12-13","close":92.3693},{"date":"2023-12-14","close":94.5044},{"date":"2023-12-15","close":93.9519},{"date":"2023-12-18","close":93.7927},{"date":"2023-12-19","close":94.7292},{"date":"2023-12-20","close":93.0854},{"date":"2023-12-21","close":94.1787},{"date":"2023-12-22","close":94.65},{"date":"2023-12-26","close":95.5925},{"date":"2023-12-27","close":95.6585},{"date":"2023-12-28","close":95.715},{"date":"2023-12-29","close":95.3475},{"date":"2024-01-02","close":95.4794},{"date":"2024-01-03","close":94.5275},{"date":"2024-01-04","close":94.0279},{"date":"2024-01-05","close":94.5557},{"date":"2024-01-08","close":95.5171},{"date":"2024-01-09","close":94.7725},{"date":"2024-01-10","close":94.5651},{"date":"2024-01-11","close":94.0845},{"date":"2024-01-12","close":93.83},{"date":"2024-01-16","close":93.3304},{"date":"2024-01-17","close":92.5293},{"date":"2024-01-18","close":92.7084},{"date":"2024-01-19","close":93.9619},{"date":"2024-01-22","close":94.3201},{"date":"2024-01-23","close":94.6782},{"date":"2024-01-24","close":94.3861},{"date":"2024-01-25","close":95.6585},{"date":"2024-01-26","close":94.7065},{"date":"2024-01-29","close":95.0364},{"date":"2024-01-30","close":95.5454},{"date":"2024-01-31","close":94.5369},{"date":"2024-02-01","close":95.3569},{"date":"2024-02-02","close":94.9422},{"date":"2024-02-05","close":94.1127},{"date":"2024-02-06","close":94.5369},{"date":"2024-02-07","close":94.7065},{"date":"2024-02-08","close":94.7442},{"date":"2024-02-09","close":95.093},{"date":"2024-02-12","close":96.1392},{"date":"2024-02-13","close":94.3295},{"date":"2024-02-14","close":95.1966},{"date":"2024-02-15","close":96.224},{"date":"2024-02-16","close":95.7528},{"date":"2024-02-20","close":95.5831},{"date":"2024-02-21","close":95.781},{"date":"2024-02-22","close":96.2617},{"date":"2024-02-23","close":96.4879},{"date":"2024-02-26","close":96.1298},{"date":"2024-02-27","close":96.4879},{"date":"2024-02-28","close":96.2806},{"date":"2024-02-29","close":96.9215},{"date":"2024-03-01","close":97.9206},{"date":"2024-03-04","close":98.3919},{"date":"2024-03-05","close":97.8735},{"date":"2024-03-06","close":98.75},{"date":"2024-03-07","close":99.4098},{"date":"2024-03-08","close":99.0422},{"date":"2024-03-11","close":99.5041},{"date":"2024-03-12","close":99.7303},{"date":"2024-03-13","close":99.6454},{"date":"2024-03-14","close":98.5332},{"date":"2024-03-15","close":98.4578},{"date":"2024-03-18","close":98.7783},{"date":"2024-03-19","close":99.2025},{"date":"2024-03-20","close":100.4183},{"date":"2024-03-21","close":101.1393},{"date":"2024-03-22","close":100.665},{"date":"2024-03-25","close":100.5417},{"date":"2024-03-26","close":100.5037},{"date":"2024-03-27","close":102.2588},{"date":"2024-03-28","close":102.7521},{"date":"2024-04-01","close":102.3442},{"date":"2024-04-02","close":101.3101},{"date":"2024-04-03","close":101.2627},{"date":"2024-04-04","close":100.2001},{"date":"2024-04-05","close":100.6081},{"date":"2024-04-08","close":100.5227},{"date":"2024-04-09","close":100.9306},{"date":"2024-04-10","close":98.891},{"date":"2024-04-11","close":98.9099},{"date":"2024-04-12","close":97.1928},{"date":"2024-04-15","close":96.6995},{"date":"2024-04-16","close":96.0354},{"date":"2024-04-17","close":95.6464},{"date":"2024-04-18","close":95.6749},{"date":"2024-04-19","close":96.0449},{"date":"2024-04-22","close":96.7564},{"date":"2024-04-23","close":97.5249},{"date":"2024-04-24","close":97.8284},{"date":"2024-04-25","close":97.2402},{"date":"2024-04-26","close":96.9272},{"date":"2024-04-29","close":97.5343},{"date":"2024-04-30","close":95.7698},{"date":"2024-05-01","close":95.0203},{"date":"2024-05-02","close":95.618},{"date":"2024-05-03","close":96.2346},{"date":"2024-05-06","close":97.022},{"date":"2024-05-07","close":96.9177},{"date":"2024-05-08","close":97.0979},{"date":"2024-05-09","close":97.762},{"date":"2024-05-10","close":97.9518},{"date":"2024-05-13","close":98.2079},{"date":"2024-05-14","close":98.6158},{"date":"2024-05-15","close":99.6309},{"date":"2024-05-16","close":99.1945},{"date":"2024-05-17","close":99.2989},{"date":"2024-05-20","close":99.0427},{"date":"2024-05-21","close":99.0522},{"date":"2024-05-22","close":98.853},{"date":"2024-05-23","close":97.5059},{"date":"2024-05-24","close":98.113},{"date":"2024-05-28","close":97.3731},{"date":"2024-05-29","close":96.3105},{"date":"2024-05-30","close":97.2213},{"date":"2024-05-31","close":98.7676},{"date":"2024-06-03","close":98.1415},{"date":"2024-06-04","close":97.781},{"date":"2024-06-05","close":98.4071},{"date":"2024-06-06","close":98.151},{"date":"2024-06-07","close":97.9423},{"date":"2024-06-10","close":98.3597},{"date":"2024-06-11","close":97.874},{"date":"2024-06-12","close":97.9981},{"date":"2024-06-13","close":97.626},{"date":"2024-06-14","close":96.9581},{"date":"2024-06-17","close":97.5592},{"date":"2024-06-18","close":97.9694},{"date":"2024-06-20","close":98.2271},{"date":"2024-06-21","close":98.3893},{"date":"2024-06-24","close":98.9808},{"date":"2024-06-25","close":98.3893},{"date":"2024-06-26","close":97.9408},{"date":"2024-06-27","close":97.8931},{"date":"2024-06-28","close":98.7137},{"date":"2024-07-01","close":98.4083},{"date":"2024-07-02","close":98.6755},{"date":"2024-07-03","close":98.5038},{"date":"2024-07-05","close":98.1984},{"date":"2024-07-08","close":99.0667},{"date":"2024-07-09","close":99.3625},{"date":"2024-07-10","close":100.3738},{"date":"2024-07-11","close":100.994},{"date":"2024-07-12","close":101.9004},{"date":"2024-07-15","close":102.2153},{"date":"2024-07-16","close":104.1426},{"date":"2024-07-17","close":104.0281},{"date":"2024-07-18","close":103.4557},{"date":"2024-07-19","close":102.2535},{"date":"2024-07-22","close":102.6637},{"date":"2024-07-23","close":101.6142},{"date":"2024-07-24","close":101.1085},{"date":"2024-07-25","close":100.9081},{"date":"2024-07-26","close":102.3012},{"date":"2024-07-29","close":102.0722},{"date":"2024-07-30","close":102.2344},{"date":"2024-07-31","close":102.6542},{"date":"2024-08-01","close":100.8223},{"date":"2024-08-02","close":97.3397},{"date":"2024-08-05","close":94.7636},{"date":"2024-08-06","close":95.3265},{"date":"2024-08-07","close":94.5919},{"date":"2024-08-08","close":96.6719},{"date":"2024-08-09","close":96.71},{"date":"2024-08-12","close":96.0517},{"date":"2024-08-13","close":97.4161},{"date":"2024-08-14","close":97.4924},{"date":"2024-08-15","close":99.1049},{"date":"2024-08-16","close":99.5819},{"date":"2024-08-19","close":100.5551},{"date":"2024-08-20","close":99.9922},{"date":"2024-08-21","close":100.6601},{"date":"2024-08-22","close":100.1926},{"date":"2024-08-23","close":101.9672},{"date":"2024-08-26","close":101.8432},{"date":"2024-08-27","close":101.6428},{"date":"2024-08-28","close":101.3852},{"date":"2024-08-29","close":101.7764},{"date":"2024-08-30","close":103.074},{"date":"2024-09-03","close":101.3566},{"date":"2024-09-04","close":100.994},{"date":"2024-09-05","close":100.1639},{"date":"2024-09-06","close":98.9045},{"date":"2024-09-09","close":99.8872},{"date":"2024-09-10","close":99.4388},{"date":"2024-09-11","close":99.6392},{"date":"2024-09-12","close":100.2498},{"date":"2024-09-13","close":101.4234},{"date":"2024-09-16","close":102.5874},{"date":"2024-09-17","close":102.7592},{"date":"2024-09-18","close":102.6256},{"date":"2024-09-19","close":103.8755},{"date":"2024-09-20","close":103.3984},{"date":"2024-09-23","close":103.8469},{"date":"2024-09-24","close":104.0759},{"date":"2024-09-25","close":103.3441},{"date":"2024-09-26","close":104.4211},{"date":"2024-09-27","close":104.8923},{"date":"2024-09-30","close":104.8538},{"date":"2024-10-01","close":104.2095},{"date":"2024-10-02","close":104.123},{"date":"2024-10-03","close":103.8441},{"date":"2024-10-04","close":104.623},{"date":"2024-10-07","close":104.3345},{"date":"2024-10-08","close":104.4884},{"date":"2024-10-09","close":105.5558},{"date":"2024-10-10","close":104.873},{"date":"2024-10-11","close":105.9308},{"date":"2024-10-14","close":106.6905},{"date":"2024-10-15","close":105.7769},{"date":"2024-10-16","close":106.8732},{"date":"2024-10-17","close":106.6424},{"date":"2024-10-18","close":106.5847},{"date":"2024-10-21","close":105.3538},{"date":"2024-10-22","close":105.0653},{"date":"2024-10-23","close":105.075},{"date":"2024-10-24","close":104.8538},{"date":"2024-10-25","close":104.3057},{"date":"2024-10-28","close":105.1423},{"date":"2024-10-29","close":104.4403},{"date":"2024-10-30","close":104.0845},{"date":"2024-10-31","close":103.4883},{"date":"2024-11-01","close":103.7479},{"date":"2024-11-04","close":103.5652},{"date":"2024-11-05","close":104.8538},{"date":"2024-11-06","close":108.0367},{"date":"2024-11-07","close":108.0944},{"date":"2024-11-08","close":108.3444},{"date":"2024-11-11","close":109.1522},{"date":"2024-11-12","close":108.0656},{"date":"2024-11-13","close":108.3348},{"date":"2024-11-14","close":107.7001},{"date":"2024-11-15","close":106.7097},{"date":"2024-11-18","close":107.354},{"date":"2024-11-19","close":106.7674},{"date":"2024-11-20","close":107.0751},{"date":"2024-11-21","close":108.5271},{"date":"2024-11-22","close":109.7484},{"date":"2024-11-25","close":110.9504},{"date":"2024-11-26","close":110.1234},{"date":"2024-11-27","close":109.7291},{"date":"2024-11-29","close":110.1715},{"date":"2024-12-02","close":109.7868},{"date":"2024-12-03","close":109.1426},{"date":"2024-12-04","close":108.6137},{"date":"2024-12-05","close":108.104},{"date":"2024-12-06","close":108.0463},{"date":"2024-12-09","close":107.4213},{"date":"2024-12-10","close":106.4116},{"date":"2024-12-11","close":106.075},{"date":"2024-12-12","close":105.8827},{"date":"2024-12-13","close":105.575},{"date":"2024-12-16","close":104.8923},{"date":"2024-12-17","close":104.2222},{"date":"2024-12-18","close":101.3562},{"date":"2024-12-19","close":100.7075},{"date":"2024-12-20","close":102.247},{"date":"2024-12-23","close":102.6633},{"date":"2024-12-24","close":103.4476},{"date":"2024-12-26","close":103.7671},{"date":"2024-12-27","close":103.1378},{"date":"2024-12-30","close":101.9468},{"date":"2024-12-31","close":102.2567},{"date":"2025-01-02","close":102.1114},{"date":"2025-01-03","close":103.1184},{"date":"2025-01-06","close":103.6703},{"date":"2025-01-07","close":103.3605},{"date":"2025-01-08","close":103.07},{"date":"2025-01-10","close":101.6854},{"date":"2025-01-13","close":102.4213},{"date":"2025-01-14","close":103.4283},{"date":"2025-01-15","close":104.8903},{"date":"2025-01-16","close":105.297},{"date":"2025-01-17","close":106.2168},{"date":"2025-01-21","close":107.4174},{"date":"2025-01-22","close":107.1076},{"date":"2025-01-23","close":107.8047},{"date":"2025-01-24","close":107.5143},{"date":"2025-01-27","close":107.3013},{"date":"2025-01-28","close":106.2555},{"date":"2025-01-29","close":106.3524},{"date":"2025-01-30","close":107.4465},{"date":"2025-01-31","close":106.5073},{"date":"2025-02-03","close":105.8682},{"date":"2025-02-04","close":106.1878},{"date":"2025-02-05","close":107.0592},{"date":"2025-02-06","close":106.517},{"date":"2025-02-07","close":105.9457},{"date":"2025-02-10","close":106.3814},{"date":"2025-02-11","close":106.8462},{"date":"2025-02-12","close":106.9139},{"date":"2025-02-13","close":108.347},{"date":"2025-02-14","close":108.4535},{"date":"2025-02-18","close":109.8671},{"date":"2025-02-19","close":109.9543},{"date":"2025-02-20","close":109.78},{"date":"2025-02-21","close":108.0952},{"date":"2025-02-24","close":107.8919},{"date":"2025-02-25","close":107.6692},{"date":"2025-02-26","close":107.5143},{"date":"2025-02-27","close":106.5073},{"date":"2025-02-28","close":107.6305},{"date":"2025-03-03","close":106.1006},{"date":"2025-03-04","close":103.7865},{"date":"2025-03-05","close":104.7257},{"date":"2025-03-06","close":103.9995},{"date":"2025-03-07","close":105.3067},{"date":"2025-03-10","close":103.7187},{"date":"2025-03-11","close":101.9081},{"date":"2025-03-12","close":101.666},{"date":"2025-03-13","close":101.5595},{"date":"2025-03-14","close":103.3605},{"date":"2025-03-17","close":104.9194},{"date":"2025-03-18","close":104.7333},{"date":"2025-03-19","close":105.3276},{"date":"2025-03-20","close":104.8112},{"date":"2025-03-21","close":104.2169},{"date":"2025-03-24","close":105.7271},{"date":"2025-03-25","close":105.6394},{"date":"2025-03-26","close":105.3179},{"date":"2025-03-27","close":104.6358},{"date":"2025-03-28","close":103.1158},{"date":"2025-03-31","close":103.9148},{"date":"2025-04-01","close":103.7979},{"date":"2025-04-02","close":104.4897},{"date":"2025-04-03","close":99.2671},{"date":"2025-04-04","close":93.3918},{"date":"2025-04-07","close":93.041},{"date":"2025-04-08","close":91.1021},{"date":"2025-04-09","close":98.2051},{"date":"2025-04-10","close":94.7169},{"date":"2025-04-11","close":95.8959},{"date":"2025-04-14","close":97.0846},{"date":"2025-04-15","close":96.9872},{"date":"2025-04-16","close":95.5743},{"date":"2025-04-17","close":96.12},{"date":"2025-04-21","close":94.4441},{"date":"2025-04-22","close":96.4902},{"date":"2025-04-23","close":97.9128},{"date":"2025-04-24","close":99.4425},{"date":"2025-04-25","close":98.9164},{"date":"2025-04-28","close":99.462},{"date":"2025-04-29","close":99.7641},{"date":"2025-04-30","close":99.9297},{"date":"2025-05-01","close":100.0369},{"date":"2025-05-02","close":101.7712},{"date":"2025-05-05","close":101.3815},{"date":"2025-05-06","close":100.8261},{"date":"2025-05-07","close":101.2548},{"date":"2025-05-08","close":102.3071},{"date":"2025-05-09","close":102.3753},{"date":"2025-05-12","close":105.2887},{"date":"2025-05-13","close":105.5322},{"date":"2025-05-14","close":104.6358},{"date":"2025-05-15","close":106.0292},{"date":"2025-05-16","close":106.7404},{"date":"2025-05-19","close":106.6625},{"date":"2025-05-20","close":106.4676},{"date":"2025-05-21","close":104.2558},{"date":"2025-05-22","close":103.7492},{"date":"2025-05-23","close":103.2815},{"date":"2025-05-27","close":104.9963},{"date":"2025-05-28","close":104.1487},{"date":"2025-05-29","close":104.2753},{"date":"2025-05-30","close":104.2461},{"date":"2025-06-02","close":104.3143},{"date":"2025-06-03","close":105.5809},{"date":"2025-06-04","close":105.3374},{"date":"2025-06-05","close":105.2399},{"date":"2025-06-06","close":106.4774},{"date":"2025-06-09","close":106.984},{"date":"2025-06-10","close":108.3189},{"date":"2025-06-11","close":107.7343},{"date":"2025-06-12","close":107.9291},{"date":"2025-06-13","close":106.6722},{"date":"2025-06-16","close":107.9828},{"date":"2025-06-17","close":106.943},{"date":"2025-06-18","close":107.2961},{"date":"2025-06-20","close":107.5806},{"date":"2025-06-23","close":108.4634},{"date":"2025-06-24","close":109.925},{"date":"2025-06-25","close":109.2874},{"date":"2025-06-26","close":110.2782},{"date":"2025-06-27","close":110.4548},{"date":"2025-06-30","close":111.0531},{"date":"2025-07-01","close":112.6913},{"date":"2025-07-02","close":112.9856},{"date":"2025-07-03","close":113.5938},{"date":"2025-07-07","close":112.2401},{"date":"2025-07-08","close":113.0837},{"date":"2025-07-09","close":113.221},{"date":"2025-07-10","close":113.8194},{"date":"2025-07-11","close":112.8875},{"date":"2025-07-14","close":112.7894},{"date":"2025-07-15","close":111.3278},{"date":"2025-07-16","close":111.1905},{"date":"2025-07-17","close":111.8183},{"date":"2025-07-18","close":111.7987},{"date":"2025-07-21","close":111.8575},{"date":"2025-07-22","close":112.6717},{"date":"2025-07-23","close":114.2903},{"date":"2025-07-24","close":113.3388},{"date":"2025-07-25","close":113.4074},{"date":"2025-07-28","close":112.9169},{"date":"2025-07-29","close":112.6217},{"date":"2025-07-30","close":112.1312},{"date":"2025-07-31","close":110.8068},{"date":"2025-08-01","close":109.4334},{"date":"2025-08-04","close":110.5518},{"date":"2025-08-05","close":110.8951},{"date":"2025-08-06","close":110.9344},{"date":"2025-08-07","close":111.0913},{"date":"2025-08-08","close":112.2686},{"date":"2025-08-11","close":112.1705},{"date":"2025-08-12","close":114.2993},{"date":"2025-08-13","close":115.4961},{"date":"2025-08-14","close":115.6825},{"date":"2025-08-15","close":114.7309},{"date":"2025-08-18","close":115.0056},{"date":"2025-08-19","close":115.6335},{"date":"2025-08-20","close":114.8192},{"date":"2025-08-21","close":114.5544},{"date":"2025-08-22","close":117.1639},{"date":"2025-08-25","close":116.6832},{"date":"2025-08-26","close":116.8892},{"date":"2025-08-27","close":117.5269},{"date":"2025-08-28","close":117.8015},{"date":"2025-08-29","close":117.4091},{"date":"2025-09-02","close":116.8107},{"date":"2025-09-03","close":116.4674},{"date":"2025-09-04","close":117.7133},{"date":"2025-09-05","close":118.1351},{"date":"2025-09-08","close":117.6642},{"date":"2025-09-09","close":117.8015},{"date":"2025-09-10","close":118.1057},{"date":"2025-09-11","close":119.9402},{"date":"2025-09-12","close":119.3418},{"date":"2025-09-15","close":119.4104},{"date":"2025-09-16","close":119.4497},{"date":"2025-09-17","close":119.8442},{"date":"2025-09-18","close":122.3003},{"date":"2025-09-19","close":121.4126},{"date":"2025-09-22","close":121.3731},{"date":"2025-09-23","close":121.7874},{"date":"2025-09-24","close":121.9156},{"date":"2025-09-25","close":121.669},{"date":"2025-09-26","close":122.9316},{"date":"2025-09-29","close":123.1486},{"date":"2025-09-30","close":123.3459},{"date":"2025-10-01","close":125.0819},{"date":"2025-10-02","close":125.2101},{"date":"2025-10-03","close":125.6737},{"date":"2025-10-06","close":125.4764},{"date":"2025-10-07","close":124.4901},{"date":"2025-10-08","close":125.2002},{"date":"2025-10-09","close":124.1251},{"date":"2025-10-10","close":120.6235},{"date":"2025-10-13","close":122.4187},{"date":"2025-10-14","close":123.3557},{"date":"2025-10-15","close":124.6479},{"date":"2025-10-16","close":123.6122},{"date":"2025-10-17","close":124.1596},{"date":"2025-10-20","close":125.5159},{"date":"2025-10-21","close":126.6995},{"date":"2025-10-22","close":125.6836},{"date":"2025-10-23","close":126.4924},{"date":"2025-10-24","close":128.0607},{"date":"2025-10-27","close":129.0964},{"date":"2025-10-28","close":129.0076},{"date":"2025-10-29","close":128.5243},{"date":"2025-10-30","close":127.8043},{"date":"2025-10-31","close":128.6328},{"date":"2025-11-03","close":128.7906},{"date":"2025-11-04","close":126.522},{"date":"2025-11-05","close":128.406},{"date":"2025-11-06","close":127.6464},{"date":"2025-11-07","close":128.5046},{"date":"2025-11-10","close":129.6784},{"date":"2025-11-11","close":129.6784},{"date":"2025-11-12","close":130.862},{"date":"2025-11-13","close":128.9583},{"date":"2025-11-14","close":128.8794},{"date":"2025-11-17","close":126.6502},{"date":"2025-11-18","close":126.2754},{"date":"2025-11-19","close":126.0781},{"date":"2025-11-20","close":122.971},{"date":"2025-11-21","close":125.654},{"date":"2025-11-24","close":127.2124},{"date":"2025-11-25","close":129.057},{"date":"2025-11-26","close":130.2505},{"date":"2025-11-28","close":131.8484},{"date":"2025-12-01","close":131.4243},{"date":"2025-12-02","close":132.2035},{"date":"2025-12-03","close":133.5252},{"date":"2025-12-04","close":132.8742},{"date":"2025-12-05","close":133.466},{"date":"2025-12-08","close":133.4463},{"date":"2025-12-09","close":133.6436},{"date":"2025-12-10","close":136.3857},{"date":"2025-12-11","close":136.6915},{"date":"2025-12-12","close":134.916},{"date":"2025-12-15","close":135.1034},{"date":"2025-12-16","close":134.12},{"date":"2025-12-17","close":133.0086},{"date":"2025-12-18","close":134.0902},{"date":"2025-12-19","close":135.539},{"date":"2025-12-22","close":136.5313},{"date":"2025-12-23","close":136.2137},{"date":"2025-12-24","close":137.1366},{"date":"2025-12-26","close":137.1961},{"date":"2025-12-29","close":137.077},{"date":"2025-12-30","close":136.9084},{"date":"2025-12-31","close":135.6779},{"date":"2026-01-02","close":138.2777},{"date":"2026-01-05","close":139.409},{"date":"2026-01-06","close":141.979},{"date":"2026-01-07","close":140.6394},{"date":"2026-01-08","close":141.2249},{"date":"2026-01-09","close":143.1301},{"date":"2026-01-12","close":142.5943},{"date":"2026-01-13","close":142.5645},{"date":"2026-01-14","close":142.5843},{"date":"2026-01-15","close":143.398},{"date":"2026-01-16","close":143.3782},{"date":"2026-01-20","close":141.7409},{"date":"2026-01-21","close":145.4521},{"date":"2026-01-22","close":146.1963},{"date":"2026-01-23","close":143.9339},{"date":"2026-01-26","close":143.6362},{"date":"2026-01-27","close":144.9857},{"date":"2026-01-28","close":146.8215},{"date":"2026-01-29","close":147.3276},{"date":"2026-01-30","close":146.0475},{"date":"2026-02-02","close":148.4786},{"date":"2026-02-03","close":148.4191},{"date":"2026-02-04","close":147.9825},{"date":"2026-02-05","close":147.01},{"date":"2026-02-06","close":150.7113},{"date":"2026-02-09","close":150.1655},{"date":"2026-02-10","close":149.6495},{"date":"2026-02-11","close":151.7235},{"date":"2026-02-12","close":148.7168},{"date":"2026-02-13","close":150.3938},{"date":"2026-02-17","close":149.6892},{"date":"2026-02-18","close":151.1281},{"date":"2026-02-19","close":150.2152},{"date":"2026-02-20","close":151.2472},{"date":"2026-02-23","close":149.0839},{"date":"2026-02-24","close":149.9869},{"date":"2026-02-25","close":150.8205},{"date":"2026-02-26","close":149.9572},{"date":"2026-02-27","close":149.6297},{"date":"2026-03-02","close":149.1336},{"date":"2026-03-03","close":145.9681},{"date":"2026-03-04","close":148.1115},{"date":"2026-03-05","close":146.494},{"date":"2026-03-06","close":143.4476},{"date":"2026-03-09","close":144.2216},{"date":"2026-03-10","close":144.5987},{"date":"2026-03-11","close":145.2437},{"date":"2026-03-12","close":142.6836},{"date":"2026-03-13","close":143.5766},{"date":"2026-03-16","close":145.0601},{"date":"2026-03-17","close":146.5052},{"date":"2026-03-18","close":144.9805},{"date":"2026-03-19","close":144.8609},{"date":"2026-03-20","close":142.6086},{"date":"2026-03-23","close":143.3062},{"date":"2026-03-24","close":144.4124},{"date":"2026-03-25","close":145.0602},{"date":"2026-03-26","close":142.4093},{"date":"2026-03-27","close":140.5956},{"date":"2026-03-30","close":138.0045},{"date":"2026-03-31","close":141.7018},{"date":"2026-04-01","close":144.2629},{"date":"2026-04-02","close":144.7214},{"date":"2026-04-06","close":145.7478},{"date":"2026-04-07","close":145.8076},{"date":"2026-04-08","close":151.1293},{"date":"2026-04-09","close":152.3052},{"date":"2026-04-10","close":151.6176},{"date":"2026-04-13","close":152.9331},{"date":"2026-04-14","close":154.4827},{"date":"2026-04-15","close":153.9396},{"date":"2026-04-16","close":155.7434},{"date":"2026-04-17","close":157.6767},{"date":"2026-04-20","close":157.5671},{"date":"2026-04-21","close":157.6867},{"date":"2026-04-22","close":158.5637},{"date":"2026-04-23","close":159.3609},{"date":"2026-04-24","close":161.7726},{"date":"2026-04-27","close":162.9685},{"date":"2026-04-28","close":161.5534},{"date":"2026-04-29","close":164.4036},{"date":"2026-04-30","close":166.4963},{"date":"2026-05-01","close":167.7321},{"date":"2026-05-04","close":167.3833},{"date":"2026-05-05","close":173.3129},{"date":"2026-05-06","close":176.751},{"date":"2026-05-07","close":174.2098},{"date":"2026-05-08","close":181.9631},{"date":"2026-05-11","close":184.5541},{"date":"2026-05-12","close":181.6043},{"date":"2026-05-13","close":183.2287},{"date":"2026-05-14","close":183.5277},{"date":"2026-05-15","close":179.1627},{"date":"2026-05-18","close":177.4586},{"date":"2026-05-19","close":177.6778},{"date":"2026-05-20","close":182.0627},{"date":"2026-05-21","close":184.2851},{"date":"2026-05-22","close":186.6868},{"date":"2026-05-26","close":193.882},{"date":"2026-05-27","close":194.9383},{"date":"2026-05-28","close":195.2772},{"date":"2026-05-29","close":197.4397},{"date":"2026-06-01","close":200.7882},{"date":"2026-06-02","close":203.0006},{"date":"2026-06-03","close":202.1535},{"date":"2026-06-04","close":199.5525},{"date":"2026-06-05","close":191.261},{"date":"2026-06-08","close":194.8985},{"date":"2026-06-09","close":194.1411},{"date":"2026-06-10","close":189.9555},{"date":"2026-06-11","close":196.9016},{"date":"2026-06-12","close":197.6988},{"date":"2026-06-15","close":202.34},{"date":"2026-06-16","close":198.66},{"date":"2026-06-17","close":196.43},{"date":"2026-06-18","close":199.92},{"date":"2026-06-22","close":204.17},{"date":"2026-06-23","close":197.11},{"date":"2026-06-24","close":196.64},{"date":"2026-06-25","close":204.59},{"date":"2026-06-26","close":200.09},{"date":"2026-06-29","close":200.87},{"date":"2026-06-30","close":199.81},{"date":"2026-07-01","close":195.47},{"date":"2026-07-02","close":192.97},{"date":"2026-07-06","close":194.0},{"date":"2026-07-07","close":191.87},{"date":"2026-07-08","close":191.46},{"date":"2026-07-09","close":195.1},{"date":"2026-07-10","close":195.37},{"date":"2026-07-13","close":193.78},{"date":"2026-07-14","close":195.3},{"date":"2026-07-15","close":191.25},{"date":"2026-07-16","close":189.91},{"date":"2026-07-17","close":189.35},{"date":"2026-07-20","close":188.97},{"date":"2026-07-21","close":195.08},{"date":"2026-07-22","close":195.49},{"date":"2026-07-23","close":195.6},{"date":"2026-07-24","close":194.64},{"date":"2026-07-27","close":195.36},{"date":"2026-07-28","close":193.61},{"date":"2026-07-29","close":188.17},{"date":"2026-07-30","close":193.33},{"date":"2026-07-31","close":191.14},{"date":"2026-08-03","close":192.91},{"date":"2026-08-04","close":198.0},{"date":"2026-08-05","close":197.34},{"date":"2026-08-06","close":196.2},{"date":"2026-08-07","close":197.63},{"date":"2026-08-10","close":197.49},{"date":"2026-08-11","close":197.77},{"date":"2026-08-12","close":200.26},{"date":"2026-08-13","close":202.88},{"date":"2026-08-14","close":204.08},{"date":"2026-08-17","close":204.03},{"date":"2026-08-18","close":200.57},{"date":"2026-08-19","close":201.01},{"date":"2026-08-20","close":201.6},{"date":"2026-08-21","close":202.52},{"date":"2026-08-24","close":200.13},{"date":"2026-08-25","close":201.17},{"date":"2026-08-26","close":201.85},{"date":"2026-08-27","close":201.3},{"date":"2026-08-28","close":201.29},{"date":"2026-08-31","close":201.54},{"date":"2026-09-01","close":199.71},{"date":"2026-09-02","close":202.08},{"date":"2026-09-03","close":203.87},{"date":"2026-09-04","close":205.51},{"date":"2026-09-08","close":203.25},{"date":"2026-09-09","close":203.3},{"date":"2026-09-10","close":200.89},{"date":"2026-09-11","close":203.19},{"date":"2026-09-14","close":200.64},{"date":"2026-09-15","close":199.43},{"date":"2026-09-16","close":196.69},{"date":"2026-09-17","close":200.21},{"date":"2026-09-18","close":199.86},{"date":"2026-09-21","close":201.95},{"date":"2026-09-22","close":202.7},{"date":"2026-09-23","close":201.1},{"date":"2026-09-24","close":200.45},{"date":"2026-09-25","close":201.63},{"date":"2026-09-28","close":198.71},{"date":"2026-09-29","close":198.61},{"date":"2026-09-30","close":198.0},{"date":"2026-10-01","close":200.36},{"date":"2026-10-02","close":200.2},{"date":"2026-10-05","close":199.76},{"date":"2026-10-06","close":200.22},{"date":"2026-10-07","close":201.1},{"date":"2026-10-08","close":200.12},{"date":"2026-10-09","close":199.515},{"date":"2026-10-12","close":197.86},{"date":"2026-10-13","close":196.51},{"date":"2026-10-14","close":193.46},{"date":"2026-10-15","close":195.51},{"date":"2026-10-16","close":192.25},{"date":"2026-10-19","close":192.64},{"date":"2026-10-20","close":193.78},{"date":"2026-10-21","close":194.48},{"date":"2026-10-22","close":193.8},{"date":"2026-10-23","close":193.24}],"chart_data":[{"date":"2024-10-23","open":104.84,"high":105.33,"low":104.35,"close":105.07,"volume":120342,"rsi_14":57.14,"sma_20":109.41,"sma_60":106.51,"sma_120":105.33},{"date":"2024-10-24","open":105.11,"high":105.16,"low":104.45,"close":104.85,"volume":115179,"rsi_14":51.43,"sma_20":109.43,"sma_60":106.53,"sma_120":105.39},{"date":"2024-10-25","open":105.38,"high":105.68,"low":104.28,"close":104.31,"volume":86967,"rsi_14":49.83,"sma_20":109.4,"sma_60":106.58,"sma_120":105.45},{"date":"2024-10-28","open":104.51,"high":105.3,"low":104.51,"close":105.14,"volume":87390,"rsi_14":53.63,"sma_20":109.42,"sma_60":106.7,"sma_120":105.51},{"date":"2024-10-29","open":104.32,"high":104.77,"low":104.22,"close":104.44,"volume":112008,"rsi_14":43.54,"sma_20":109.43,"sma_60":106.85,"sma_120":105.56},{"date":"2024-10-30","open":104.06,"high":104.91,"low":104.06,"close":104.08,"volume":92449,"rsi_14":45.25,"sma_20":109.43,"sma_60":106.99,"sma_120":105.6},{"date":"2024-10-31","open":104.11,"high":104.36,"low":103.49,"close":103.49,"volume":1602563,"rsi_14":34.44,"sma_20":109.41,"sma_60":107.13,"sma_120":105.64},{"date":"2024-11-01","open":104.07,"high":104.63,"low":103.68,"close":103.75,"volume":150134,"rsi_14":29.97,"sma_20":109.36,"sma_60":107.24,"sma_120":105.67},{"date":"2024-11-04","open":103.71,"high":104.32,"low":103.36,"close":103.57,"volume":105443,"rsi_14":33.28,"sma_20":109.32,"sma_60":107.35,"sma_120":105.7},{"date":"2024-11-05","open":103.36,"high":104.85,"low":103.36,"close":104.85,"volume":99126,"rsi_14":35.17,"sma_20":109.34,"sma_60":107.49,"sma_120":105.74},{"date":"2024-11-06","open":106.97,"high":108.27,"low":106.71,"close":108.04,"volume":207534,"rsi_14":57.14,"sma_20":109.47,"sma_60":107.66,"sma_120":105.8},{"date":"2024-11-07","open":108.02,"high":108.43,"low":107.89,"close":108.09,"volume":170078,"rsi_14":57.73,"sma_20":109.64,"sma_60":107.83,"sma_120":105.87},{"date":"2024-11-08","open":108.08,"high":108.58,"low":107.91,"close":108.34,"volume":3303651,"rsi_14":67.03,"sma_20":109.76,"sma_60":107.98,"sma_120":105.94},{"date":"2024-11-11","open":108.84,"high":109.63,"low":108.84,"close":109.15,"volume":102456,"rsi_14":71.98,"sma_20":109.89,"sma_60":108.13,"sma_120":106.01},{"date":"2024-11-12","open":109.04,"high":109.04,"low":107.75,"close":108.07,"volume":304861,"rsi_14":64.41,"sma_20":110.01,"sma_60":108.25,"sma_120":106.08},{"date":"2024-11-13","open":108.08,"high":108.61,"low":107.99,"close":108.33,"volume":1100483,"rsi_14":66.7,"sma_20":110.09,"sma_60":108.38,"sma_120":106.16},{"date":"2024-11-14","open":108.35,"high":108.69,"low":107.62,"close":107.7,"volume":338326,"rsi_14":66.15,"sma_20":110.14,"sma_60":108.48,"sma_120":106.23},{"date":"2024-11-15","open":107.08,"high":107.4,"low":106.59,"close":106.71,"volume":371383,"rsi_14":57.35,"sma_20":110.15,"sma_60":108.58,"sma_120":106.3},{"date":"2024-11-18","open":106.84,"high":107.63,"low":106.84,"close":107.35,"volume":334094,"rsi_14":63.74,"sma_20":110.25,"sma_60":108.66,"sma_120":106.39},{"date":"2024-11-19","open":106.38,"high":107.02,"low":106.02,"close":106.77,"volume":193385,"rsi_14":62.35,"sma_20":110.34,"sma_60":108.74,"sma_120":106.46},{"date":"2024-11-20","open":106.75,"high":107.11,"low":106.45,"close":107.08,"volume":191756,"rsi_14":66.97,"sma_20":110.45,"sma_60":108.82,"sma_120":106.52},{"date":"2024-11-21","open":107.28,"high":108.82,"low":107.19,"close":108.53,"volume":160498,"rsi_14":70.34,"sma_20":110.64,"sma_60":108.93,"sma_120":106.6},{"date":"2024-11-22","open":108.58,"high":109.86,"low":108.58,"close":109.75,"volume":253051,"rsi_14":74.17,"sma_20":110.92,"sma_60":109.05,"sma_120":106.69},{"date":"2024-11-25","open":110.56,"high":111.43,"low":110.56,"close":110.95,"volume":840861,"rsi_14":74.0,"sma_20":111.22,"sma_60":109.17,"sma_120":106.79},{"date":"2024-11-26","open":110.74,"high":110.74,"low":109.7,"close":110.12,"volume":170161,"rsi_14":60.08,"sma_20":111.52,"sma_60":109.31,"sma_120":106.88},{"date":"2024-11-27","open":110.01,"high":110.41,"low":109.38,"close":109.73,"volume":581574,"rsi_14":57.65,"sma_20":111.81,"sma_60":109.45,"sma_120":106.97},{"date":"2024-11-29","open":109.99,"high":110.5,"low":109.99,"close":110.17,"volume":108511,"rsi_14":58.4,"sma_20":112.16,"sma_60":109.61,"sma_120":107.06},{"date":"2024-12-02","open":110.33,"high":110.33,"low":109.55,"close":109.79,"volume":265942,"rsi_14":53.04,"sma_20":112.47,"sma_60":109.78,"sma_120":107.16},{"date":"2024-12-03","open":110.03,"high":110.17,"low":109.14,"close":109.14,"volume":172137,"rsi_14":55.38,"sma_20":112.76,"sma_60":109.93,"sma_120":107.25},{"date":"2024-12-04","open":109.34,"high":109.34,"low":108.22,"close":108.61,"volume":177049,"rsi_14":51.36,"sma_20":112.96,"sma_60":110.08,"sma_120":107.34},{"date":"2024-12-05","open":108.69,"high":108.89,"low":108.05,"close":108.1,"volume":162111,"rsi_14":51.99,"sma_20":112.96,"sma_60":110.21,"sma_120":107.43},{"date":"2024-12-06","open":108.33,"high":108.63,"low":107.83,"close":108.05,"volume":156361,"rsi_14":57.25,"sma_20":112.96,"sma_60":110.33,"sma_120":107.51},{"date":"2024-12-09","open":108.31,"high":108.48,"low":107.37,"close":107.42,"volume":153045,"rsi_14":50.37,"sma_20":112.91,"sma_60":110.42,"sma_120":107.59},{"date":"2024-12-10","open":107.3,"high":107.3,"low":106.18,"close":106.41,"volume":315363,"rsi_14":48.17,"sma_20":112.77,"sma_60":110.47,"sma_120":107.65},{"date":"2024-12-11","open":106.75,"high":106.75,"low":105.89,"close":106.08,"volume":121253,"rsi_14":44.84,"sma_20":112.66,"sma_60":110.52,"sma_120":107.71},{"date":"2024-12-12","open":105.88,"high":106.43,"low":105.88,"close":105.88,"volume":156936,"rsi_14":34.21,"sma_20":112.54,"sma_60":110.56,"sma_120":107.76},{"date":"2024-12-13","open":105.86,"high":105.86,"low":105.3,"close":105.57,"volume":181738,"rsi_14":22.04,"sma_20":112.43,"sma_60":110.57,"sma_120":107.82},{"date":"2024-12-16","open":105.49,"high":105.65,"low":104.82,"close":104.89,"volume":867701,"rsi_14":6.37,"sma_20":112.33,"sma_60":110.59,"sma_120":107.87},{"date":"2024-12-17","open":104.46,"high":104.95,"low":104.03,"close":104.22,"volume":249810,"rsi_14":5.9,"sma_20":112.13,"sma_60":110.57,"sma_120":107.91},{"date":"2024-12-18","open":104.34,"high":104.75,"low":101.35,"close":101.36,"volume":342537,"rsi_14":4.44,"sma_20":111.81,"sma_60":110.49,"sma_120":107.92},{"date":"2024-12-19","open":101.54,"high":102.24,"low":100.71,"close":100.71,"volume":548641,"rsi_14":0.0,"sma_20":111.45,"sma_60":110.43,"sma_120":107.93},{"date":"2024-12-20","open":100.51,"high":102.78,"low":100.51,"close":102.25,"volume":472969,"rsi_14":13.53,"sma_20":111.09,"sma_60":110.39,"sma_120":107.95},{"date":"2024-12-23","open":101.91,"high":102.72,"low":101.65,"close":102.66,"volume":378046,"rsi_14":17.55,"sma_20":110.68,"sma_60":110.33,"sma_120":107.97},{"date":"2024-12-24","open":102.71,"high":103.48,"low":102.49,"close":103.45,"volume":101432,"rsi_14":24.04,"sma_20":110.25,"sma_60":110.3,"sma_120":108.01},{"date":"2024-12-26","open":103.03,"high":103.89,"low":103.03,"close":103.77,"volume":154299,"rsi_14":27.31,"sma_20":109.89,"sma_60":110.28,"sma_120":108.03},{"date":"2024-12-27","open":103.17,"high":103.88,"low":102.61,"close":103.14,"volume":343641,"rsi_14":25.99,"sma_20":109.51,"sma_60":110.25,"sma_120":108.05},{"date":"2024-12-30","open":102.33,"high":102.45,"low":101.21,"close":101.95,"volume":849822,"rsi_14":24.8,"sma_20":109.04,"sma_60":110.2,"sma_120":108.05},{"date":"2024-12-31","open":102.27,"high":102.73,"low":101.75,"close":102.26,"volume":1557361,"rsi_14":28.98,"sma_20":108.61,"sma_60":110.15,"sma_120":108.05},{"date":"2025-01-02","open":102.74,"high":103.21,"low":101.58,"close":102.11,"volume":436541,"rsi_14":29.47,"sma_20":108.21,"sma_60":110.1,"sma_120":108.04},{"date":"2025-01-03","open":102.52,"high":103.26,"low":102.02,"close":103.12,"volume":204425,"rsi_14":35.73,"sma_20":107.89,"sma_60":110.06,"sma_120":108.04},{"date":"2025-01-06","open":103.71,"high":104.79,"low":103.55,"close":103.67,"volume":498770,"rsi_14":39.46,"sma_20":107.62,"sma_60":110.02,"sma_120":108.02},{"date":"2025-01-07","open":104.07,"high":104.54,"low":103.03,"close":103.36,"volume":281588,"rsi_14":40.69,"sma_20":107.34,"sma_60":109.98,"sma_120":108.0},{"date":"2025-01-08","open":103.05,"high":103.15,"low":102.1,"close":103.07,"volume":1641698,"rsi_14":44.77,"sma_20":107.08,"sma_60":109.92,"sma_120":107.98},{"date":"2025-01-10","open":102.36,"high":102.55,"low":101.55,"close":101.69,"volume":523078,"rsi_14":51.73,"sma_20":106.8,"sma_60":109.82,"sma_120":107.96},{"date":"2025-01-13","open":101.31,"high":102.44,"low":101.26,"close":102.42,"volume":343936,"rsi_14":58.91,"sma_20":106.57,"sma_60":109.75,"sma_120":107.95},{"date":"2025-01-14","open":102.88,"high":103.53,"low":102.53,"close":103.43,"volume":485826,"rsi_14":56.5,"sma_20":106.41,"sma_60":109.68,"sma_120":107.95},{"date":"2025-01-15","open":105.14,"high":105.36,"low":104.62,"close":104.89,"volume":478682,"rsi_14":60.99,"sma_20":106.33,"sma_60":109.63,"sma_120":107.97},{"date":"2025-01-16","open":104.84,"high":105.44,"low":104.43,"close":105.3,"volume":159667,"rsi_14":59.48,"sma_20":106.32,"sma_60":109.6,"sma_120":108.0},{"date":"2025-01-17","open":106.26,"high":106.45,"low":105.91,"close":106.22,"volume":240543,"rsi_14":61.83,"sma_20":106.42,"sma_60":109.6,"sma_120":108.02},{"date":"2025-01-21","open":106.71,"high":107.55,"low":106.71,"close":107.42,"volume":351357,"rsi_14":69.59,"sma_20":106.73,"sma_60":109.63,"sma_120":108.05},{"date":"2025-01-22","open":107.38,"high":107.49,"low":107.03,"close":107.11,"volume":375263,"rsi_14":75.7,"sma_20":107.06,"sma_60":109.65,"sma_120":108.08},{"date":"2025-01-23","open":107.0,"high":107.83,"low":106.96,"close":107.8,"volume":278168,"rsi_14":76.6,"sma_20":107.35,"sma_60":109.69,"sma_120":108.11},{"date":"2025-01-24","open":107.82,"high":107.95,"low":107.36,"close":107.51,"volume":114814,"rsi_14":75.55,"sma_20":107.6,"sma_60":109.73,"sma_120":108.16},{"date":"2025-01-27","open":106.71,"high":107.48,"low":106.62,"close":107.3,"volume":307313,"rsi_14":71.39,"sma_20":107.8,"sma_60":109.76,"sma_120":108.23},{"date":"2025-01-28","open":106.88,"high":106.88,"low":105.81,"close":106.26,"volume":374745,"rsi_14":62.58,"sma_20":107.93,"sma_60":109.78,"sma_120":108.32},{"date":"2025-01-29","open":106.75,"high":107.23,"low":106.11,"close":106.35,"volume":238547,"rsi_14":64.87,"sma_20":108.09,"sma_60":109.8,"sma_120":108.4},{"date":"2025-01-30","open":106.87,"high":107.8,"low":106.81,"close":107.45,"volume":338306,"rsi_14":70.14,"sma_20":108.38,"sma_60":109.86,"sma_120":108.5},{"date":"2025-01-31","open":107.47,"high":107.9,"low":106.38,"close":106.51,"volume":286845,"rsi_14":73.14,"sma_20":108.6,"sma_60":109.89,"sma_120":108.57},{"date":"2025-02-03","open":104.76,"high":106.41,"low":104.37,"close":105.87,"volume":498765,"rsi_14":66.7,"sma_20":108.79,"sma_60":109.92,"sma_120":108.64},{"date":"2025-02-04","open":105.56,"high":106.41,"low":105.48,"close":106.19,"volume":157997,"rsi_14":64.32,"sma_20":108.95,"sma_60":109.93,"sma_120":108.71},{"date":"2025-02-05","open":106.53,"high":107.19,"low":106.12,"close":107.06,"volume":378577,"rsi_14":61.99,"sma_20":109.12,"sma_60":109.9,"sma_120":108.78},{"date":"2025-02-06","open":107.1,"high":107.18,"low":105.96,"close":106.52,"volume":844344,"rsi_14":56.65,"sma_20":109.29,"sma_60":109.86,"sma_120":108.85},{"date":"2025-02-07","open":106.84,"high":106.91,"low":105.81,"close":105.95,"volume":359920,"rsi_14":48.46,"sma_20":109.44,"sma_60":109.81,"sma_120":108.89},{"date":"2025-02-10","open":106.56,"high":106.56,"low":106.01,"close":106.38,"volume":250135,"rsi_14":43.58,"sma_20":109.68,"sma_60":109.75,"sma_120":108.94},{"date":"2025-02-11","open":105.97,"high":106.99,"low":105.97,"close":106.85,"volume":387159,"rsi_14":48.41,"sma_20":109.91,"sma_60":109.71,"sma_120":108.98},{"date":"2025-02-12","open":106.22,"high":106.97,"low":106.03,"close":106.91,"volume":279237,"rsi_14":44.13,"sma_20":110.09,"sma_60":109.68,"sma_120":109.03},{"date":"2025-02-13","open":107.6,"high":108.44,"low":107.5,"close":108.35,"volume":694363,"rsi_14":54.77,"sma_20":110.27,"sma_60":109.67,"sma_120":109.08},{"date":"2025-02-14","open":108.28,"high":109.0,"low":108.23,"close":108.45,"volume":353661,"rsi_14":56.68,"sma_20":110.43,"sma_60":109.69,"sma_120":109.14},{"date":"2025-02-18","open":108.76,"high":109.93,"low":108.75,"close":109.87,"volume":1977950,"rsi_14":70.08,"sma_20":110.62,"sma_60":109.72,"sma_120":109.19},{"date":"2025-02-19","open":109.35,"high":110.06,"low":109.19,"close":109.95,"volume":909249,"rsi_14":70.04,"sma_20":110.75,"sma_60":109.76,"sma_120":109.25},{"date":"2025-02-20","open":109.86,"high":109.92,"low":108.95,"close":109.78,"volume":190441,"rsi_14":64.47,"sma_20":110.89,"sma_60":109.8,"sma_120":109.31},{"date":"2025-02-21","open":109.55,"high":109.69,"low":107.9,"close":108.1,"volume":481487,"rsi_14":59.01,"sma_20":110.9,"sma_60":109.78,"sma_120":109.35},{"date":"2025-02-24","open":108.37,"high":108.52,"low":107.56,"close":107.89,"volume":377687,"rsi_14":62.08,"sma_20":110.92,"sma_60":109.73,"sma_120":109.39},{"date":"2025-02-25","open":108.0,"high":108.4,"low":107.3,"close":107.67,"volume":326972,"rsi_14":58.95,"sma_20":110.94,"sma_60":109.66,"sma_120":109.42},{"date":"2025-02-26","open":107.94,"high":108.44,"low":107.22,"close":107.51,"volume":238947,"rsi_14":53.01,"sma_20":111.0,"sma_60":109.61,"sma_120":109.46},{"date":"2025-02-27","open":107.66,"high":108.2,"low":106.47,"close":106.51,"volume":232839,"rsi_14":49.94,"sma_20":111.01,"sma_60":109.54,"sma_120":109.49},{"date":"2025-02-28","open":106.38,"high":107.7,"low":105.87,"close":107.63,"volume":417700,"rsi_14":59.82,"sma_20":111.02,"sma_60":109.48,"sma_120":109.54},{"date":"2025-03-03","open":108.11,"high":108.57,"low":105.43,"close":106.1,"volume":312725,"rsi_14":48.55,"sma_20":111.0,"sma_60":109.4,"sma_120":109.59},{"date":"2025-03-04","open":105.37,"high":105.4,"low":103.46,"close":103.79,"volume":440896,"rsi_14":36.72,"sma_20":110.89,"sma_60":109.3,"sma_120":109.61},{"date":"2025-03-05","open":103.83,"high":105.1,"low":103.17,"close":104.73,"volume":313455,"rsi_14":41.17,"sma_20":110.82,"sma_60":109.22,"sma_120":109.65},{"date":"2025-03-06","open":103.57,"high":104.66,"low":103.21,"close":104.0,"volume":666160,"rsi_14":31.4,"sma_20":110.66,"sma_60":109.14,"sma_120":109.67},{"date":"2025-03-07","open":103.52,"high":105.54,"low":103.52,"close":105.31,"volume":389809,"rsi_14":37.79,"sma_20":110.6,"sma_60":109.08,"sma_120":109.7},{"date":"2025-03-10","open":104.36,"high":105.15,"low":102.88,"close":103.72,"volume":326794,"rsi_14":26.46,"sma_20":110.48,"sma_60":109.0,"sma_120":109.71},{"date":"2025-03-11","open":103.23,"high":103.33,"low":101.2,"close":101.91,"volume":618229,"rsi_14":22.79,"sma_20":110.25,"sma_60":108.91,"sma_120":109.69},{"date":"2025-03-12","open":102.6,"high":102.6,"low":100.97,"close":101.67,"volume":382130,"rsi_14":22.69,"sma_20":109.98,"sma_60":108.82,"sma_120":109.67},{"date":"2025-03-13","open":102.19,"high":103.11,"low":101.18,"close":101.56,"volume":514214,"rsi_14":25.38,"sma_20":109.71,"sma_60":108.73,"sma_120":109.65},{"date":"2025-03-14","open":102.1,"high":103.5,"low":102.1,"close":103.36,"volume":2303074,"rsi_14":34.77,"sma_20":109.45,"sma_60":108.68,"sma_120":109.63},{"date":"2025-03-17","open":103.39,"high":105.36,"low":103.39,"close":104.92,"volume":200972,"rsi_14":41.52,"sma_20":109.27,"sma_60":108.67,"sma_120":109.63},{"date":"2025-03-18","open":104.67,"high":104.98,"low":104.31,"close":104.73,"volume":490704,"rsi_14":39.83,"sma_20":108.97,"sma_60":108.67,"sma_120":109.62},{"date":"2025-03-19","open":104.61,"high":105.92,"low":104.43,"close":105.33,"volume":3291355,"rsi_14":44.42,"sma_20":108.7,"sma_60":108.73,"sma_120":109.61},{"date":"2025-03-20","open":104.58,"high":105.41,"low":104.47,"close":104.81,"volume":693045,"rsi_14":39.05,"sma_20":108.41,"sma_60":108.78,"sma_120":109.61},{"date":"2025-03-21","open":103.94,"high":104.48,"low":103.33,"close":104.22,"volume":898368,"rsi_14":41.5,"sma_20":108.17,"sma_60":108.81,"sma_120":109.6},{"date":"2025-03-24","open":105.16,"high":105.88,"low":105.16,"close":105.73,"volume":883547,"rsi_14":54.53,"sma_20":108.03,"sma_60":108.85,"sma_120":109.59},{"date":"2025-03-25","open":105.81,"high":106.05,"low":105.32,"close":105.64,"volume":1204985,"rsi_14":50.95,"sma_20":107.89,"sma_60":108.87,"sma_120":109.59},{"date":"2025-03-26","open":105.82,"high":106.47,"low":105.03,"close":105.32,"volume":559168,"rsi_14":52.56,"sma_20":107.74,"sma_60":108.89,"sma_120":109.58},{"date":"2025-03-27","open":104.77,"high":105.16,"low":104.27,"close":104.64,"volume":373580,"rsi_14":44.58,"sma_20":107.61,"sma_60":108.9,"sma_120":109.58},{"date":"2025-03-28","open":104.43,"high":104.67,"low":102.76,"close":103.12,"volume":285486,"rsi_14":44.86,"sma_20":107.34,"sma_60":108.91,"sma_120":109.56},{"date":"2025-03-31","open":102.38,"high":104.29,"low":102.12,"close":103.91,"volume":565487,"rsi_14":56.09,"sma_20":107.2,"sma_60":108.93,"sma_120":109.54},{"date":"2025-04-01","open":103.62,"high":104.11,"low":102.58,"close":103.8,"volume":341339,"rsi_14":56.73,"sma_20":107.16,"sma_60":108.95,"sma_120":109.52},{"date":"2025-04-02","open":102.91,"high":104.85,"low":102.91,"close":104.49,"volume":974077,"rsi_14":59.82,"sma_20":107.12,"sma_60":108.96,"sma_120":109.51},{"date":"2025-04-03","open":101.61,"high":101.94,"low":99.24,"close":99.27,"volume":864765,"rsi_14":34.26,"sma_20":106.84,"sma_60":108.87,"sma_120":109.45},{"date":"2025-04-04","open":96.55,"high":97.19,"low":93.22,"close":93.39,"volume":2356773,"rsi_14":18.55,"sma_20":106.19,"sma_60":108.69,"sma_120":109.34},{"date":"2025-04-07","open":90.64,"high":96.27,"low":89.45,"close":93.04,"volume":1011232,"rsi_14":19.04,"sma_20":105.61,"sma_60":108.51,"sma_120":109.21},{"date":"2025-04-08","open":96.03,"high":96.03,"low":89.78,"close":91.1,"volume":1068324,"rsi_14":14.84,"sma_20":105.03,"sma_60":108.32,"sma_120":109.07},{"date":"2025-04-09","open":90.11,"high":98.73,"low":89.48,"close":98.21,"volume":893323,"rsi_14":37.68,"sma_20":104.81,"sma_60":108.24,"sma_120":108.99},{"date":"2025-04-10","open":96.36,"high":96.44,"low":92.36,"close":94.72,"volume":1770927,"rsi_14":34.01,"sma_20":104.43,"sma_60":108.08,"sma_120":108.88},{"date":"2025-04-11","open":94.31,"high":96.23,"low":93.27,"close":95.9,"volume":558096,"rsi_14":33.27,"sma_20":104.01,"sma_60":107.91,"sma_120":108.77},{"date":"2025-04-14","open":97.27,"high":97.71,"low":96.05,"close":97.08,"volume":809501,"rsi_14":35.97,"sma_20":103.58,"sma_60":107.76,"sma_120":108.68},{"date":"2025-04-15","open":97.07,"high":97.91,"low":96.91,"close":96.99,"volume":924499,"rsi_14":36.23,"sma_20":103.18,"sma_60":107.59,"sma_120":108.6},{"date":"2025-04-16","open":96.4,"high":97.23,"low":94.75,"close":95.57,"volume":1089123,"rsi_14":35.38,"sma_20":102.68,"sma_60":107.37,"sma_120":108.5},{"date":"2025-04-17","open":95.33,"high":96.9,"low":95.33,"close":96.12,"volume":373325,"rsi_14":38.34,"sma_20":102.23,"sma_60":107.17,"sma_120":108.41},{"date":"2025-04-21","open":95.46,"high":95.46,"low":93.55,"close":94.44,"volume":207710,"rsi_14":34.67,"sma_20":101.73,"sma_60":106.93,"sma_120":108.31},{"date":"2025-04-22","open":95.02,"high":96.81,"low":95.02,"close":96.49,"volume":617251,"rsi_14":38.87,"sma_20":101.26,"sma_60":106.73,"sma_120":108.23},{"date":"2025-04-23","open":98.47,"high":100.06,"low":97.65,"close":97.91,"volume":1056581,"rsi_14":40.2,"sma_20":100.86,"sma_60":106.56,"sma_120":108.16},{"date":"2025-04-24","open":97.78,"high":99.54,"low":97.6,"close":99.44,"volume":652491,"rsi_14":50.29,"sma_20":100.56,"sma_60":106.43,"sma_120":108.11},{"date":"2025-04-25","open":98.72,"high":99.09,"low":98.21,"close":98.92,"volume":289357,"rsi_14":61.27,"sma_20":100.27,"sma_60":106.3,"sma_120":108.05},{"date":"2025-04-28","open":99.01,"high":99.9,"low":98.54,"close":99.46,"volume":670861,"rsi_14":63.0,"sma_20":100.08,"sma_60":106.15,"sma_120":108.0},{"date":"2025-04-29","open":98.85,"high":100.11,"low":98.65,"close":99.76,"volume":284683,"rsi_14":68.78,"sma_20":99.87,"sma_60":106.02,"sma_120":107.96},{"date":"2025-04-30","open":98.76,"high":100.27,"low":97.91,"close":99.93,"volume":527630,"rsi_14":55.35,"sma_20":99.67,"sma_60":105.91,"sma_120":107.91},{"date":"2025-05-01","open":100.46,"high":101.1,"low":99.84,"close":100.04,"volume":257635,"rsi_14":70.87,"sma_20":99.44,"sma_60":105.79,"sma_120":107.86},{"date":"2025-05-02","open":101.32,"high":101.98,"low":101.06,"close":101.77,"volume":508446,"rsi_14":72.09,"sma_20":99.57,"sma_60":105.69,"sma_120":107.8},{"date":"2025-05-05","open":101.08,"high":101.9,"low":101.08,"close":101.38,"volume":252921,"rsi_14":67.19,"sma_20":99.98,"sma_60":105.59,"sma_120":107.73},{"date":"2025-05-06","open":100.6,"high":101.57,"low":100.38,"close":100.83,"volume":361735,"rsi_14":64.81,"sma_20":100.38,"sma_60":105.49,"sma_120":107.65},{"date":"2025-05-07","open":101.05,"high":101.63,"low":100.57,"close":101.25,"volume":247066,"rsi_14":73.72,"sma_20":100.9,"sma_60":105.39,"sma_120":107.57},{"date":"2025-05-08","open":101.9,"high":103.24,"low":101.78,"close":102.31,"volume":315168,"rsi_14":74.79,"sma_20":101.11,"sma_60":105.3,"sma_120":107.51},{"date":"2025-05-09","open":102.55,"high":102.72,"low":102.0,"close":102.38,"volume":419728,"rsi_14":86.47,"sma_20":101.5,"sma_60":105.21,"sma_120":107.44},{"date":"2025-05-12","open":104.93,"high":105.42,"low":104.47,"close":105.29,"volume":433493,"rsi_14":87.47,"sma_20":101.98,"sma_60":105.15,"sma_120":107.41},{"date":"2025-05-13","open":105.41,"high":106.01,"low":105.17,"close":105.53,"volume":610457,"rsi_14":86.07,"sma_20":102.42,"sma_60":105.09,"sma_120":107.39},{"date":"2025-05-14","open":105.45,"high":105.63,"low":104.48,"close":104.64,"volume":467029,"rsi_14":76.15,"sma_20":102.81,"sma_60":104.99,"sma_120":107.35},{"date":"2025-05-15","open":104.48,"high":106.03,"low":104.48,"close":106.03,"volume":373285,"rsi_14":82.94,"sma_20":103.35,"sma_60":104.91,"sma_120":107.34},{"date":"2025-05-16","open":105.78,"high":106.75,"low":105.53,"close":106.74,"volume":293241,"rsi_14":83.2,"sma_20":103.89,"sma_60":104.84,"sma_120":107.32},{"date":"2025-05-19","open":105.7,"high":106.8,"low":105.7,"close":106.66,"volume":265302,"rsi_14":82.12,"sma_20":104.52,"sma_60":104.81,"sma_120":107.29},{"date":"2025-05-20","open":106.56,"high":106.92,"low":106.08,"close":106.47,"volume":390453,"rsi_14":80.36,"sma_20":105.03,"sma_60":104.77,"sma_120":107.25},{"date":"2025-05-21","open":105.77,"high":105.97,"low":104.18,"close":104.26,"volume":408953,"rsi_14":66.39,"sma_20":105.36,"sma_60":104.7,"sma_120":107.18},{"date":"2025-05-22","open":104.1,"high":104.41,"low":103.45,"close":103.75,"volume":421097,"rsi_14":58.49,"sma_20":105.58,"sma_60":104.63,"sma_120":107.12},{"date":"2025-05-23","open":102.55,"high":103.54,"low":102.55,"close":103.28,"volume":469660,"rsi_14":58.1,"sma_20":105.8,"sma_60":104.56,"sma_120":107.05},{"date":"2025-05-27","open":104.29,"high":105.05,"low":103.76,"close":105.0,"volume":353743,"rsi_14":66.19,"sma_20":106.09,"sma_60":104.5,"sma_120":106.99},{"date":"2025-05-28","open":104.89,"high":105.05,"low":103.99,"close":104.15,"volume":313945,"rsi_14":60.88,"sma_20":106.31,"sma_60":104.46,"sma_120":106.93},{"date":"2025-05-29","open":104.48,"high":104.58,"low":103.36,"close":104.28,"volume":348218,"rsi_14":57.95,"sma_20":106.53,"sma_60":104.45,"sma_120":106.88},{"date":"2025-05-30","open":103.89,"high":104.62,"low":103.44,"close":104.25,"volume":826122,"rsi_14":57.58,"sma_20":106.75,"sma_60":104.43,"sma_120":106.83},{"date":"2025-06-02","open":104.03,"high":104.33,"low":102.99,"close":104.31,"volume":831878,"rsi_14":44.84,"sma_20":106.88,"sma_60":104.43,"sma_120":106.78},{"date":"2025-06-03","open":104.1,"high":105.63,"low":103.74,"close":105.58,"volume":429437,"rsi_14":50.23,"sma_20":107.09,"sma_60":104.42,"sma_120":106.75},{"date":"2025-06-04","open":105.76,"high":106.04,"low":105.31,"close":105.34,"volume":211597,"rsi_14":53.56,"sma_20":107.33,"sma_60":104.44,"sma_120":106.72},{"date":"2025-06-05","open":105.59,"high":106.02,"low":104.88,"close":105.24,"volume":358293,"rsi_14":45.39,"sma_20":107.53,"sma_60":104.48,"sma_120":106.7},{"date":"2025-06-06","open":106.03,"high":106.74,"low":106.03,"close":106.48,"volume":201224,"rsi_14":48.55,"sma_20":107.74,"sma_60":104.56,"sma_120":106.69},{"date":"2025-06-09","open":106.78,"high":107.51,"low":106.78,"close":106.98,"volume":366296,"rsi_14":51.69,"sma_20":107.98,"sma_60":104.64,"sma_120":106.69},{"date":"2025-06-10","open":107.28,"high":108.49,"low":107.16,"close":108.32,"volume":300494,"rsi_14":58.68,"sma_20":108.14,"sma_60":104.71,"sma_120":106.7},{"date":"2025-06-11","open":108.51,"high":108.51,"low":107.27,"close":107.73,"volume":627618,"rsi_14":69.26,"sma_20":108.25,"sma_60":104.75,"sma_120":106.71},{"date":"2025-06-12","open":107.16,"high":107.93,"low":107.01,"close":107.93,"volume":444885,"rsi_14":73.97,"sma_20":108.42,"sma_60":104.8,"sma_120":106.74},{"date":"2025-06-13","open":106.91,"high":107.63,"low":106.4,"close":106.67,"volume":449283,"rsi_14":67.83,"sma_20":108.45,"sma_60":104.83,"sma_120":106.78},{"date":"2025-06-16","open":107.49,"high":108.3,"low":107.44,"close":107.98,"volume":212615,"rsi_14":63.49,"sma_20":108.48,"sma_60":104.87,"sma_120":106.83},{"date":"2025-06-17","open":107.66,"high":108.18,"low":106.88,"close":106.94,"volume":311059,"rsi_14":62.12,"sma_20":108.46,"sma_60":104.9,"sma_120":106.85},{"date":"2025-06-18","open":107.04,"high":107.93,"low":106.93,"close":107.3,"volume":449524,"rsi_14":63.08,"sma_20":108.46,"sma_60":104.92,"sma_120":106.88},{"date":"2025-06-20","open":108.04,"high":108.23,"low":107.29,"close":107.58,"volume":867060,"rsi_14":64.44,"sma_20":108.59,"sma_60":104.94,"sma_120":106.91},{"date":"2025-06-23","open":107.58,"high":108.52,"low":106.83,"close":108.46,"volume":927627,"rsi_14":67.38,"sma_20":108.8,"sma_60":104.98,"sma_120":106.93},{"date":"2025-06-24","open":109.02,"high":110.08,"low":109.02,"close":109.93,"volume":375086,"rsi_14":67.96,"sma_20":109.1,"sma_60":105.06,"sma_120":106.98},{"date":"2025-06-25","open":109.81,"high":109.81,"low":109.1,"close":109.29,"volume":266994,"rsi_14":65.42,"sma_20":109.28,"sma_60":105.15,"sma_120":107.03},{"date":"2025-06-26","open":109.63,"high":110.32,"low":109.63,"close":110.28,"volume":299194,"rsi_14":68.99,"sma_20":109.56,"sma_60":105.25,"sma_120":107.09},{"date":"2025-06-27","open":110.36,"high":110.98,"low":109.77,"close":110.45,"volume":805409,"rsi_14":65.78,"sma_20":109.84,"sma_60":105.35,"sma_120":107.15},{"date":"2025-06-30","open":110.92,"high":111.26,"low":110.59,"close":111.05,"volume":414518,"rsi_14":66.07,"sma_20":110.15,"sma_60":105.45,"sma_120":107.2},{"date":"2025-07-01","open":110.75,"high":113.15,"low":110.75,"close":112.69,"volume":679335,"rsi_14":67.0,"sma_20":110.54,"sma_60":105.66,"sma_120":107.27},{"date":"2025-07-02","open":112.4,"high":113.14,"low":111.99,"close":112.99,"volume":329555,"rsi_14":71.72,"sma_20":110.88,"sma_60":105.99,"sma_120":107.34},{"date":"2025-07-03","open":113.3,"high":113.92,"low":113.3,"close":113.59,"volume":180192,"rsi_14":72.8,"sma_20":111.27,"sma_60":106.32,"sma_120":107.42},{"date":"2025-07-07","open":113.03,"high":113.36,"low":111.75,"close":112.24,"volume":442862,"rsi_14":72.21,"sma_20":111.59,"sma_60":106.67,"sma_120":107.5},{"date":"2025-07-08","open":112.35,"high":113.44,"low":112.35,"close":113.08,"volume":405889,"rsi_14":72.85,"sma_20":111.89,"sma_60":106.91,"sma_120":107.57},{"date":"2025-07-09","open":113.21,"high":113.53,"low":112.57,"close":113.22,"volume":268388,"rsi_14":80.59,"sma_20":112.17,"sma_60":107.22,"sma_120":107.65},{"date":"2025-07-10","open":113.39,"high":114.17,"low":113.13,"close":113.82,"volume":323012,"rsi_14":81.05,"sma_20":112.41,"sma_60":107.51,"sma_120":107.71},{"date":"2025-07-11","open":113.18,"high":113.23,"low":112.55,"close":112.89,"volume":131594,"rsi_14":73.79,"sma_20":112.64,"sma_60":107.77,"sma_120":107.76},{"date":"2025-07-14","open":112.48,"high":112.89,"low":112.16,"close":112.79,"volume":582623,"rsi_14":70.86,"sma_20":112.85,"sma_60":108.03,"sma_120":107.81},{"date":"2025-07-15","open":113.12,"high":113.26,"low":111.29,"close":111.33,"volume":453038,"rsi_14":56.76,"sma_20":113.05,"sma_60":108.28,"sma_120":107.83},{"date":"2025-07-16","open":111.39,"high":111.5,"low":109.97,"close":111.19,"volume":408992,"rsi_14":59.64,"sma_20":113.21,"sma_60":108.53,"sma_120":107.85},{"date":"2025-07-17","open":111.03,"high":111.86,"low":111.0,"close":111.82,"volume":199205,"rsi_14":58.1,"sma_20":113.46,"sma_60":108.81,"sma_120":107.87},{"date":"2025-07-18","open":112.26,"high":112.26,"low":111.53,"close":111.8,"volume":457288,"rsi_14":57.19,"sma_20":113.69,"sma_60":109.06,"sma_120":107.9},{"date":"2025-07-21","open":112.19,"high":112.68,"low":111.81,"close":111.86,"volume":276591,"rsi_14":54.57,"sma_20":113.91,"sma_60":109.29,"sma_120":107.92},{"date":"2025-07-22","open":112.0,"high":112.79,"low":111.98,"close":112.67,"volume":268164,"rsi_14":49.88,"sma_20":114.12,"sma_60":109.5,"sma_120":107.97},{"date":"2025-07-23","open":112.98,"high":114.29,"low":112.98,"close":114.29,"volume":280644,"rsi_14":57.01,"sma_20":114.35,"sma_60":109.75,"sma_120":108.02},{"date":"2025-07-24","open":113.93,"high":114.18,"low":113.28,"close":113.34,"volume":1009600,"rsi_14":48.68,"sma_20":114.55,"sma_60":109.97,"sma_120":108.06},{"date":"2025-07-25","open":112.96,"high":113.44,"low":112.41,"close":113.41,"volume":150252,"rsi_14":56.98,"sma_20":114.71,"sma_60":110.19,"sma_120":108.11},{"date":"2025-07-28","open":113.41,"high":113.43,"low":112.75,"close":112.92,"volume":157793,"rsi_14":48.96,"sma_20":114.84,"sma_60":110.4,"sma_120":108.16},{"date":"2025-07-29","open":113.19,"high":113.25,"low":112.47,"close":112.62,"volume":126197,"rsi_14":46.28,"sma_20":114.92,"sma_60":110.61,"sma_120":108.2},{"date":"2025-07-30","open":112.74,"high":113.03,"low":111.52,"close":112.13,"volume":280111,"rsi_14":39.49,"sma_20":114.89,"sma_60":110.77,"sma_120":108.23},{"date":"2025-07-31","open":111.59,"high":112.18,"low":110.55,"close":110.81,"volume":268242,"rsi_14":37.66,"sma_20":114.78,"sma_60":110.92,"sma_120":108.25},{"date":"2025-08-01","open":109.86,"high":109.94,"low":108.43,"close":109.43,"volume":272331,"rsi_14":32.73,"sma_20":114.56,"sma_60":111.05,"sma_120":108.27},{"date":"2025-08-04","open":109.91,"high":110.57,"low":109.84,"close":110.55,"volume":421802,"rsi_14":45.82,"sma_20":114.48,"sma_60":111.2,"sma_120":108.3},{"date":"2025-08-05","open":110.77,"high":111.29,"low":110.09,"close":110.9,"volume":318887,"rsi_14":48.42,"sma_20":114.37,"sma_60":111.33,"sma_120":108.32},{"date":"2025-08-06","open":111.03,"high":111.37,"low":110.63,"close":110.93,"volume":795133,"rsi_14":45.05,"sma_20":114.25,"sma_60":111.47,"sma_120":108.34},{"date":"2025-08-07","open":111.73,"high":112.02,"low":110.65,"close":111.09,"volume":775168,"rsi_14":46.09,"sma_20":114.11,"sma_60":111.55,"sma_120":108.35},{"date":"2025-08-08","open":111.45,"high":112.45,"low":111.4,"close":112.27,"volume":409767,"rsi_14":51.96,"sma_20":114.08,"sma_60":111.65,"sma_120":108.37},{"date":"2025-08-11","open":112.73,"high":113.47,"low":111.9,"close":112.17,"volume":992977,"rsi_14":47.33,"sma_20":114.04,"sma_60":111.77,"sma_120":108.38},{"date":"2025-08-12","open":112.71,"high":114.37,"low":112.66,"close":114.3,"volume":690729,"rsi_14":50.0,"sma_20":114.2,"sma_60":111.9,"sma_120":108.4},{"date":"2025-08-13","open":114.56,"high":115.63,"low":114.32,"close":115.5,"volume":441673,"rsi_14":60.42,"sma_20":114.41,"sma_60":112.04,"sma_120":108.44},{"date":"2025-08-14","open":114.5,"high":115.83,"low":114.27,"close":115.68,"volume":673473,"rsi_14":60.87,"sma_20":114.61,"sma_60":112.18,"sma_120":108.49},{"date":"2025-08-15","open":115.75,"high":115.75,"low":114.73,"close":114.73,"volume":658319,"rsi_14":58.29,"sma_20":114.76,"sma_60":112.3,"sma_120":108.54},{"date":"2025-08-18","open":114.65,"high":115.31,"low":114.64,"close":115.01,"volume":455789,"rsi_14":60.98,"sma_20":114.92,"sma_60":112.47,"sma_120":108.59},{"date":"2025-08-19","open":115.18,"high":116.4,"low":115.18,"close":115.63,"volume":374611,"rsi_14":65.92,"sma_20":115.07,"sma_60":112.66,"sma_120":108.64},{"date":"2025-08-20","open":115.36,"high":115.36,"low":114.29,"close":114.82,"volume":242331,"rsi_14":69.13,"sma_20":115.1,"sma_60":112.85,"sma_120":108.7},{"date":"2025-08-21","open":114.39,"high":114.74,"low":113.92,"close":114.55,"volume":267365,"rsi_14":77.3,"sma_20":115.16,"sma_60":113.0,"sma_120":108.75},{"date":"2025-08-22","open":115.04,"high":117.42,"low":115.04,"close":117.16,"volume":339068,"rsi_14":80.42,"sma_20":115.35,"sma_60":113.21,"sma_120":108.83},{"date":"2025-08-25","open":117.08,"high":117.12,"low":116.64,"close":116.68,"volume":405195,"rsi_14":76.29,"sma_20":115.54,"sma_60":113.41,"sma_120":108.93},{"date":"2025-08-26","open":116.56,"high":116.98,"low":116.52,"close":116.89,"volume":412734,"rsi_14":76.65,"sma_20":115.76,"sma_60":113.61,"sma_120":109.02},{"date":"2025-08-27","open":116.68,"high":117.64,"low":116.68,"close":117.53,"volume":441611,"rsi_14":77.61,"sma_20":116.03,"sma_60":113.82,"sma_120":109.13},{"date":"2025-08-28","open":117.71,"high":117.87,"low":117.13,"close":117.8,"volume":306635,"rsi_14":75.73,"sma_20":116.39,"sma_60":114.02,"sma_120":109.22},{"date":"2025-08-29","open":117.44,"high":117.94,"low":117.09,"close":117.41,"volume":238831,"rsi_14":73.71,"sma_20":116.8,"sma_60":114.21,"sma_120":109.32},{"date":"2025-09-02","open":116.08,"high":116.81,"low":115.7,"close":116.81,"volume":267907,"rsi_14":63.2,"sma_20":117.12,"sma_60":114.39,"sma_120":109.44},{"date":"2025-09-03","open":116.58,"high":116.9,"low":115.93,"close":116.47,"volume":885932,"rsi_14":55.61,"sma_20":117.4,"sma_60":114.55,"sma_120":109.55},{"date":"2025-09-04","open":116.61,"high":117.75,"low":116.33,"close":117.71,"volume":344145,"rsi_14":60.44,"sma_20":117.74,"sma_60":114.72,"sma_120":109.68},{"date":"2025-09-05","open":118.14,"high":118.72,"low":117.18,"close":118.14,"volume":1039676,"rsi_14":68.52,"sma_20":118.1,"sma_60":114.88,"sma_120":109.79},{"date":"2025-09-08","open":117.84,"high":117.84,"low":116.84,"close":117.66,"volume":625524,"rsi_14":64.16,"sma_20":118.38,"sma_60":115.03,"sma_120":109.89},{"date":"2025-09-09","open":117.58,"high":118.01,"low":117.47,"close":117.8,"volume":512026,"rsi_14":62.18,"sma_20":118.67,"sma_60":115.19,"sma_120":109.99},{"date":"2025-09-10","open":118.0,"high":118.35,"low":117.38,"close":118.11,"volume":252459,"rsi_14":69.59,"sma_20":118.86,"sma_60":115.37,"sma_120":110.1},{"date":"2025-09-11","open":118.6,"high":120.19,"low":118.56,"close":119.94,"volume":229855,"rsi_14":77.04,"sma_20":119.09,"sma_60":115.57,"sma_120":110.22},{"date":"2025-09-12","open":119.84,"high":120.09,"low":119.26,"close":119.34,"volume":454680,"rsi_14":63.7,"sma_20":119.27,"sma_60":115.78,"sma_120":110.34},{"date":"2025-09-15","open":119.56,"high":119.97,"low":119.14,"close":119.41,"volume":225859,"rsi_14":68.1,"sma_20":119.51,"sma_60":115.99,"sma_120":110.45},{"date":"2025-09-16","open":119.51,"high":119.85,"low":118.86,"close":119.45,"volume":303677,"rsi_14":62.05,"sma_20":119.7,"sma_60":116.18,"sma_120":110.56},{"date":"2025-09-17","open":119.49,"high":121.06,"low":118.92,"close":119.84,"volume":556265,"rsi_14":60.84,"sma_20":119.89,"sma_60":116.36,"sma_120":110.67},{"date":"2025-09-18","open":121.82,"high":122.63,"low":121.38,"close":122.3,"volume":6029518,"rsi_14":69.45,"sma_20":120.23,"sma_60":116.56,"sma_120":110.81},{"date":"2025-09-19","open":122.21,"high":122.21,"low":121.22,"close":121.41,"volume":249648,"rsi_14":66.16,"sma_20":120.55,"sma_60":116.75,"sma_120":110.95},{"date":"2025-09-22","open":121.12,"high":121.59,"low":120.99,"close":121.37,"volume":239262,"rsi_14":69.94,"sma_20":120.73,"sma_60":116.93,"sma_120":111.09},{"date":"2025-09-23","open":121.52,"high":122.91,"low":121.52,"close":121.79,"volume":215870,"rsi_14":73.63,"sma_20":120.96,"sma_60":117.11,"sma_120":111.23},{"date":"2025-09-24","open":121.96,"high":122.42,"low":121.55,"close":121.92,"volume":280892,"rsi_14":70.26,"sma_20":121.18,"sma_60":117.29,"sma_120":111.37},{"date":"2025-09-25","open":121.45,"high":121.94,"low":120.96,"close":121.67,"volume":490651,"rsi_14":66.78,"sma_20":121.36,"sma_60":117.43,"sma_120":111.54},{"date":"2025-09-26","open":122.16,"high":123.17,"low":122.11,"close":122.93,"volume":455843,"rsi_14":74.61,"sma_20":121.58,"sma_60":117.58,"sma_120":111.78},{"date":"2025-09-29","open":123.39,"high":123.39,"low":122.72,"close":123.15,"volume":575084,"rsi_14":74.82,"sma_20":121.84,"sma_60":117.73,"sma_120":112.03},{"date":"2025-09-30","open":122.85,"high":123.53,"low":122.44,"close":123.35,"volume":431089,"rsi_14":74.53,"sma_20":122.14,"sma_60":117.91,"sma_120":112.29},{"date":"2025-10-01","open":123.07,"high":125.14,"low":123.07,"close":125.08,"volume":512148,"rsi_14":74.23,"sma_20":122.55,"sma_60":118.1,"sma_120":112.51},{"date":"2025-10-02","open":125.4,"high":125.4,"low":124.47,"close":125.21,"volume":523452,"rsi_14":79.69,"sma_20":122.89,"sma_60":118.3,"sma_120":112.76},{"date":"2025-10-03","open":125.53,"high":126.38,"low":125.48,"close":125.67,"volume":160232,"rsi_14":80.56,"sma_20":123.24,"sma_60":118.49,"sma_120":113.0},{"date":"2025-10-06","open":126.52,"high":126.87,"low":125.45,"close":125.48,"volume":216212,"rsi_14":84.36,"sma_20":123.61,"sma_60":118.69,"sma_120":113.23},{"date":"2025-10-07","open":125.89,"high":125.89,"low":124.09,"close":124.49,"volume":230193,"rsi_14":74.82,"sma_20":123.91,"sma_60":118.87,"sma_120":113.45},{"date":"2025-10-08","open":124.74,"high":125.46,"low":124.37,"close":125.2,"volume":185251,"rsi_14":69.04,"sma_20":124.24,"sma_60":119.1,"sma_120":113.69},{"date":"2025-10-09","open":125.06,"high":125.44,"low":123.87,"close":124.13,"volume":216774,"rsi_14":67.38,"sma_20":124.42,"sma_60":119.31,"sma_120":113.92},{"date":"2025-10-10","open":124.59,"high":124.74,"low":120.6,"close":120.62,"volume":708294,"rsi_14":46.67,"sma_20":124.45,"sma_60":119.45,"sma_120":114.13},{"date":"2025-10-13","open":121.94,"high":122.83,"low":121.92,"close":122.42,"volume":372877,"rsi_14":52.5,"sma_20":124.57,"sma_60":119.61,"sma_120":114.34},{"date":"2025-10-14","open":121.12,"high":124.19,"low":120.99,"close":123.36,"volume":698223,"rsi_14":55.35,"sma_20":124.77,"sma_60":119.8,"sma_120":114.54},{"date":"2025-10-15","open":124.51,"high":124.99,"low":123.22,"close":124.65,"volume":304720,"rsi_14":60.27,"sma_20":125.01,"sma_60":119.99,"sma_120":114.74},{"date":"2025-10-16","open":124.9,"high":125.18,"low":123.0,"close":123.61,"volume":428629,"rsi_14":52.38,"sma_20":125.08,"sma_60":120.14,"sma_120":114.94},{"date":"2025-10-17","open":123.39,"high":124.52,"low":123.25,"close":124.16,"volume":417647,"rsi_14":53.46,"sma_20":125.22,"sma_60":120.31,"sma_120":115.14},{"date":"2025-10-20","open":125.12,"high":125.72,"low":125.12,"close":125.52,"volume":210458,"rsi_14":56.88,"sma_20":125.43,"sma_60":120.5,"sma_120":115.35},{"date":"2025-10-21","open":125.92,"high":127.15,"low":125.89,"close":126.7,"volume":201154,"rsi_14":55.32,"sma_20":125.68,"sma_60":120.73,"sma_120":115.56},{"date":"2025-10-22","open":126.44,"high":126.56,"low":124.73,"close":125.68,"volume":383985,"rsi_14":51.47,"sma_20":125.87,"sma_60":120.94,"sma_120":115.77},{"date":"2025-10-23","open":125.68,"high":126.57,"low":125.63,"close":126.49,"volume":246654,"rsi_14":52.49,"sma_20":126.11,"sma_60":121.17,"sma_120":115.97},{"date":"2025-10-24","open":127.79,"high":128.37,"low":127.79,"close":128.06,"volume":552653,"rsi_14":57.25,"sma_20":126.37,"sma_60":121.45,"sma_120":116.18},{"date":"2025-10-27","open":128.86,"high":129.39,"low":128.59,"close":129.1,"volume":232209,"rsi_14":62.89,"sma_20":126.67,"sma_60":121.77,"sma_120":116.41},{"date":"2025-10-28","open":128.69,"high":129.54,"low":128.23,"close":129.01,"volume":329489,"rsi_14":61.04,"sma_20":126.96,"sma_60":122.07,"sma_120":116.64},{"date":"2025-10-29","open":129.41,"high":129.93,"low":128.24,"close":128.52,"volume":700816,"rsi_14":63.21,"sma_20":127.14,"sma_60":122.36,"sma_120":116.85},{"date":"2025-10-30","open":127.52,"high":129.12,"low":127.51,"close":127.8,"volume":465252,"rsi_14":75.89,"sma_20":127.27,"sma_60":122.64,"sma_120":117.05},{"date":"2025-10-31","open":128.08,"high":129.04,"low":127.72,"close":128.63,"volume":616690,"rsi_14":74.08,"sma_20":127.42,"sma_60":122.92,"sma_120":117.24},{"date":"2025-11-03","open":129.27,"high":129.27,"low":127.41,"close":128.79,"volume":240712,"rsi_14":72.42,"sma_20":127.59,"sma_60":123.19,"sma_120":117.42},{"date":"2025-11-04","open":127.07,"high":127.77,"low":126.35,"close":126.52,"volume":279369,"rsi_14":57.15,"sma_20":127.69,"sma_60":123.42,"sma_120":117.6},{"date":"2025-11-05","open":126.65,"high":129.05,"low":126.65,"close":128.41,"volume":241032,"rsi_14":67.19,"sma_20":127.85,"sma_60":123.65,"sma_120":117.77},{"date":"2025-11-06","open":128.39,"high":129.03,"low":127.09,"close":127.65,"volume":427032,"rsi_14":62.31,"sma_20":128.03,"sma_60":123.85,"sma_120":117.94},{"date":"2025-11-07","open":127.15,"high":128.5,"low":126.38,"close":128.5,"volume":387997,"rsi_14":60.94,"sma_20":128.43,"sma_60":124.05,"sma_120":118.11},{"date":"2025-11-10","open":129.66,"high":130.08,"low":128.61,"close":129.68,"volume":531239,"rsi_14":60.91,"sma_20":128.8,"sma_60":124.29,"sma_120":118.3},{"date":"2025-11-11","open":129.28,"high":130.21,"low":128.98,"close":129.68,"volume":498877,"rsi_14":65.81,"sma_20":129.12,"sma_60":124.53,"sma_120":118.5},{"date":"2025-11-12","open":129.92,"high":131.24,"low":129.92,"close":130.86,"volume":325928,"rsi_14":66.79,"sma_20":129.43,"sma_60":124.78,"sma_120":118.72},{"date":"2025-11-13","open":130.86,"high":131.2,"low":128.56,"close":128.96,"volume":1082275,"rsi_14":53.36,"sma_20":129.7,"sma_60":125.01,"sma_120":118.93},{"date":"2025-11-14","open":127.46,"high":129.9,"low":127.43,"close":128.88,"volume":702083,"rsi_14":49.12,"sma_20":129.94,"sma_60":125.24,"sma_120":119.12},{"date":"2025-11-17","open":128.46,"high":129.17,"low":126.09,"close":126.65,"volume":867498,"rsi_14":41.89,"sma_20":130.0,"sma_60":125.39,"sma_120":119.3},{"date":"2025-11-18","open":125.76,"high":127.22,"low":125.26,"close":126.28,"volume":472488,"rsi_14":42.2,"sma_20":129.98,"sma_60":125.54,"sma_120":119.47},{"date":"2025-11-19","open":126.15,"high":127.29,"low":125.58,"close":126.08,"volume":448001,"rsi_14":43.79,"sma_20":130.0,"sma_60":125.68,"sma_120":119.65},{"date":"2025-11-20","open":127.38,"high":127.95,"low":122.85,"close":122.97,"volume":1734144,"rsi_14":32.5,"sma_20":129.82,"sma_60":125.76,"sma_120":119.79},{"date":"2025-11-21","open":123.43,"high":126.54,"low":123.32,"close":125.65,"volume":2200882,"rsi_14":41.61,"sma_20":129.7,"sma_60":125.89,"sma_120":119.95},{"date":"2025-11-24","open":126.33,"high":127.71,"low":126.26,"close":127.21,"volume":356835,"rsi_14":51.92,"sma_20":129.6,"sma_60":126.04,"sma_120":120.12},{"date":"2025-11-25","open":127.29,"high":129.33,"low":127.29,"close":129.06,"volume":351509,"rsi_14":51.81,"sma_20":129.61,"sma_60":126.24,"sma_120":120.32},{"date":"2025-11-26","open":129.41,"high":130.9,"low":129.41,"close":130.25,"volume":221485,"rsi_14":57.08,"sma_20":129.69,"sma_60":126.46,"sma_120":120.5},{"date":"2025-11-28","open":130.53,"high":131.95,"low":130.53,"close":131.85,"volume":236494,"rsi_14":58.74,"sma_20":129.9,"sma_60":126.69,"sma_120":120.7},{"date":"2025-12-01","open":130.77,"high":132.16,"low":130.77,"close":131.42,"volume":210352,"rsi_14":54.75,"sma_20":130.04,"sma_60":126.9,"sma_120":120.89},{"date":"2025-12-02","open":131.88,"high":132.56,"low":131.27,"close":132.2,"volume":610543,"rsi_14":56.59,"sma_20":130.21,"sma_60":127.14,"sma_120":121.08},{"date":"2025-12-03","open":132.23,"high":133.58,"low":132.23,"close":133.53,"volume":344022,"rsi_14":56.9,"sma_20":130.57,"sma_60":127.39,"sma_120":121.29},{"date":"2025-12-04","open":133.29,"high":133.45,"low":132.53,"close":132.87,"volume":385739,"rsi_14":60.85,"sma_20":130.79,"sma_60":127.63,"sma_120":121.5},{"date":"2025-12-05","open":132.91,"high":134.37,"low":132.91,"close":133.47,"volume":201814,"rsi_14":62.36,"sma_20":131.09,"sma_60":127.85,"sma_120":121.71},{"date":"2025-12-08","open":133.97,"high":134.03,"low":133.11,"close":133.45,"volume":265846,"rsi_14":70.79,"sma_20":131.34,"sma_60":128.07,"sma_120":121.93},{"date":"2025-12-09","open":133.24,"high":134.27,"low":133.24,"close":133.64,"volume":290931,"rsi_14":72.79,"sma_20":131.54,"sma_60":128.3,"sma_120":122.15},{"date":"2025-12-10","open":133.57,"high":136.59,"low":133.36,"close":136.39,"volume":470447,"rsi_14":77.54,"sma_20":131.88,"sma_60":128.59,"sma_120":122.38},{"date":"2025-12-11","open":136.05,"high":136.72,"low":135.71,"close":136.69,"volume":1008437,"rsi_14":93.12,"sma_20":132.18,"sma_60":128.87,"sma_120":122.62},{"date":"2025-12-12","open":136.69,"high":136.85,"low":134.58,"close":134.92,"volume":327003,"rsi_14":80.87,"sma_20":132.48,"sma_60":129.09,"sma_120":122.82},{"date":"2025-12-15","open":135.56,"high":136.0,"low":134.89,"close":135.1,"volume":447935,"rsi_14":78.94,"sma_20":132.79,"sma_60":129.32,"sma_120":123.04},{"date":"2025-12-16","open":135.02,"high":135.31,"low":133.57,"close":134.12,"volume":337747,"rsi_14":65.7,"sma_20":133.13,"sma_60":129.52,"sma_120":123.23},{"date":"2025-12-17","open":134.41,"high":134.73,"low":132.89,"close":133.01,"volume":408367,"rsi_14":57.28,"sma_20":133.43,"sma_60":129.7,"sma_120":123.4},{"date":"2025-12-18","open":134.83,"high":135.46,"low":133.92,"close":134.09,"volume":445261,"rsi_14":55.56,"sma_20":133.8,"sma_60":129.89,"sma_120":123.59},{"date":"2025-12-19","open":134.2,"high":136.02,"low":134.18,"close":135.54,"volume":563993,"rsi_14":61.82,"sma_20":134.39,"sma_60":130.11,"sma_120":123.77},{"date":"2025-12-22","open":136.5,"high":136.62,"low":136.07,"close":136.53,"volume":243567,"rsi_14":62.38,"sma_20":134.9,"sma_60":130.33,"sma_120":123.95},{"date":"2025-12-23","open":136.22,"high":136.76,"low":136.02,"close":136.21,"volume":255119,"rsi_14":57.11,"sma_20":135.32,"sma_60":130.53,"sma_120":124.13},{"date":"2025-12-24","open":136.19,"high":137.22,"low":136.19,"close":137.14,"volume":109228,"rsi_14":62.8,"sma_20":135.69,"sma_60":130.75,"sma_120":124.33},{"date":"2025-12-26","open":137.27,"high":137.27,"low":136.76,"close":137.2,"volume":397518,"rsi_14":61.27,"sma_20":136.0,"sma_60":130.94,"sma_120":124.52},{"date":"2025-12-29","open":136.6,"high":137.36,"low":136.59,"close":137.08,"volume":171685,"rsi_14":60.8,"sma_20":136.22,"sma_60":131.13,"sma_120":124.71},{"date":"2025-12-30","open":137.34,"high":137.44,"low":136.88,"close":136.91,"volume":653270,"rsi_14":59.42,"sma_20":136.46,"sma_60":131.3,"sma_120":124.9},{"date":"2025-12-31","open":136.99,"high":136.99,"low":135.61,"close":135.68,"volume":484657,"rsi_14":43.37,"sma_20":136.59,"sma_60":131.46,"sma_120":125.08},{"date":"2026-01-02","open":136.67,"high":138.58,"low":136.46,"close":138.28,"volume":565190,"rsi_14":52.76,"sma_20":136.79,"sma_60":131.68,"sma_120":125.28},{"date":"2026-01-05","open":139.18,"high":139.67,"low":138.87,"close":139.41,"volume":612757,"rsi_14":63.98,"sma_20":137.08,"sma_60":131.91,"sma_120":125.5},{"date":"2026-01-06","open":139.68,"high":142.12,"low":139.65,"close":141.98,"volume":579639,"rsi_14":69.5,"sma_20":137.47,"sma_60":132.2,"sma_120":125.75},{"date":"2026-01-07","open":141.79,"high":142.02,"low":140.39,"close":140.64,"volume":745152,"rsi_14":71.6,"sma_20":137.79,"sma_60":132.52,"sma_120":125.98},{"date":"2026-01-08","open":140.67,"high":141.6,"low":140.57,"close":141.22,"volume":655225,"rsi_14":78.2,"sma_20":138.13,"sma_60":132.82,"sma_120":126.22},{"date":"2026-01-09","open":141.82,"high":143.3,"low":141.64,"close":143.13,"volume":629645,"rsi_14":79.37,"sma_20":138.43,"sma_60":133.14,"sma_120":126.47},{"date":"2026-01-12","open":142.29,"high":142.74,"low":141.93,"close":142.59,"volume":550093,"rsi_14":74.37,"sma_20":138.69,"sma_60":133.43,"sma_120":126.71},{"date":"2026-01-13","open":142.9,"high":143.17,"low":142.08,"close":142.56,"volume":2770402,"rsi_14":72.32,"sma_20":139.03,"sma_60":133.74,"sma_120":126.94},{"date":"2026-01-14","open":142.37,"high":142.91,"low":141.85,"close":142.58,"volume":4146338,"rsi_14":74.1,"sma_20":139.37,"sma_60":134.03,"sma_120":127.17},{"date":"2026-01-15","open":143.87,"high":144.29,"low":143.32,"close":143.4,"volume":652757,"rsi_14":73.88,"sma_20":139.83,"sma_60":134.32,"sma_120":127.41},{"date":"2026-01-16","open":144.05,"high":144.91,"low":143.18,"close":143.38,"volume":536960,"rsi_14":73.65,"sma_20":140.36,"sma_60":134.59,"sma_120":127.66},{"date":"2026-01-20","open":141.83,"high":143.38,"low":141.32,"close":141.74,"volume":1693098,"rsi_14":65.99,"sma_20":140.74,"sma_60":134.85,"sma_120":127.89},{"date":"2026-01-21","open":142.99,"high":146.01,"low":142.99,"close":145.45,"volume":2384597,"rsi_14":73.56,"sma_20":141.24,"sma_60":135.15,"sma_120":128.16},{"date":"2026-01-22","open":146.36,"high":146.74,"low":145.4,"close":146.2,"volume":666069,"rsi_14":79.81,"sma_20":141.73,"sma_60":135.44,"sma_120":128.45},{"date":"2026-01-23","open":144.63,"high":144.73,"low":143.26,"close":143.93,"volume":1264300,"rsi_14":66.34,"sma_20":142.12,"sma_60":135.68,"sma_120":128.73},{"date":"2026-01-26","open":143.9,"high":144.27,"low":143.4,"close":143.64,"volume":1148600,"rsi_14":62.83,"sma_20":142.45,"sma_60":135.91,"sma_120":128.99},{"date":"2026-01-27","open":144.6,"high":145.42,"low":144.23,"close":144.99,"volume":445200,"rsi_14":59.86,"sma_20":142.84,"sma_60":136.18,"sma_120":129.27},{"date":"2026-01-28","open":145.99,"high":147.32,"low":145.99,"close":146.82,"volume":972400,"rsi_14":69.63,"sma_20":143.33,"sma_60":136.48,"sma_120":129.56},{"date":"2026-01-29","open":147.18,"high":147.81,"low":145.39,"close":147.33,"volume":910700,"rsi_14":69.47,"sma_20":143.85,"sma_60":136.78,"sma_120":129.85},{"date":"2026-01-30","open":147.47,"high":148.06,"low":145.25,"close":146.05,"volume":1210400,"rsi_14":59.7,"sma_20":144.38,"sma_60":137.06,"sma_120":130.13},{"date":"2026-02-02","open":145.23,"high":148.79,"low":145.23,"close":148.48,"volume":1353700,"rsi_14":67.37,"sma_20":144.89,"sma_60":137.42,"sma_120":130.42},{"date":"2026-02-03","open":148.69,"high":149.62,"low":146.82,"close":148.42,"volume":1391000,"rsi_14":67.25,"sma_20":145.35,"sma_60":137.74,"sma_120":130.7},{"date":"2026-02-04","open":148.62,"high":149.84,"low":146.62,"close":147.98,"volume":2250000,"rsi_14":65.53,"sma_20":145.65,"sma_60":138.07,"sma_120":130.96},{"date":"2026-02-05","open":146.74,"high":148.49,"low":146.02,"close":147.01,"volume":2764500,"rsi_14":60.29,"sma_20":145.97,"sma_60":138.37,"sma_120":131.21},{"date":"2026-02-06","open":147.85,"high":150.93,"low":147.85,"close":150.71,"volume":993800,"rsi_14":67.27,"sma_20":146.45,"sma_60":138.71,"sma_120":131.5},{"date":"2026-02-09","open":149.66,"high":150.76,"low":148.69,"close":150.17,"volume":1195600,"rsi_14":70.92,"sma_20":146.8,"sma_60":139.04,"sma_120":131.78},{"date":"2026-02-10","open":150.05,"high":150.61,"low":149.54,"close":149.65,"volume":609291,"rsi_14":80.75,"sma_20":142.41,"sma_60":135.78,"sma_120":128.77},{"date":"2026-02-11","open":151.31,"high":152.04,"low":150.23,"close":151.72,"volume":1305502,"rsi_14":81.65,"sma_20":143.14,"sma_60":136.14,"sma_120":129.11},{"date":"2026-02-12","open":151.62,"high":153.12,"low":148.56,"close":148.72,"volume":1434333,"rsi_14":67.0,"sma_20":143.72,"sma_60":136.47,"sma_120":129.42},{"date":"2026-02-13","open":148.55,"high":151.35,"low":147.86,"close":150.39,"volume":1233973,"rsi_14":74.2,"sma_20":144.39,"sma_60":136.84,"sma_120":129.74},{"date":"2026-02-17","open":150.32,"high":150.73,"low":148.56,"close":149.69,"volume":1063050,"rsi_14":61.99,"sma_20":148.6,"sma_60":140.8,"sma_120":133.17},{"date":"2026-02-18","open":149.88,"high":151.96,"low":149.26,"close":151.13,"volume":1289400,"rsi_14":61.19,"sma_20":149.07,"sma_60":141.2,"sma_120":133.44},{"date":"2026-02-19","open":150.49,"high":150.65,"low":149.49,"close":150.22,"volume":977000,"rsi_14":57.34,"sma_20":149.31,"sma_60":141.65,"sma_120":133.71},{"date":"2026-02-20","open":149.75,"high":151.32,"low":149.59,"close":151.25,"volume":898449,"rsi_14":63.39,"sma_20":149.56,"sma_60":142.07,"sma_120":133.98},{"date":"2026-02-23","open":150.44,"high":151.34,"low":148.35,"close":149.08,"volume":719500,"rsi_14":51.58,"sma_20":149.82,"sma_60":142.42,"sma_120":134.23},{"date":"2026-02-24","open":149.57,"high":150.68,"low":149.36,"close":149.99,"volume":1326337,"rsi_14":67.92,"sma_20":146.41,"sma_60":137.92,"sma_120":130.67},{"date":"2026-02-25","open":150.65,"high":151.08,"low":149.96,"close":150.82,"volume":651538,"rsi_14":57.05,"sma_20":150.44,"sma_60":143.09,"sma_120":134.78},{"date":"2026-02-26","open":150.89,"high":151.69,"low":148.88,"close":149.96,"volume":621850,"rsi_14":66.31,"sma_20":147.39,"sma_60":138.65,"sma_120":131.25},{"date":"2026-02-27","open":148.42,"high":149.66,"low":148.29,"close":149.63,"volume":728147,"rsi_14":64.19,"sma_20":147.84,"sma_60":138.99,"sma_120":131.52},{"date":"2026-03-02","open":147.74,"high":149.36,"low":147.3,"close":149.13,"volume":1934236,"rsi_14":46.86,"sma_20":150.86,"sma_60":143.94,"sma_120":135.54},{"date":"2026-03-03","open":145.02,"high":146.85,"low":143.53,"close":145.97,"volume":5852285,"rsi_14":40.6,"sma_20":150.74,"sma_60":144.14,"sma_120":135.77},{"date":"2026-03-04","open":147.12,"high":148.6,"low":146.28,"close":148.11,"volume":1592518,"rsi_14":55.97,"sma_20":148.66,"sma_60":139.84,"sma_120":132.31},{"date":"2026-03-05","open":147.54,"high":148.05,"low":145.04,"close":146.49,"volume":3785094,"rsi_14":50.8,"sma_20":148.86,"sma_60":140.12,"sma_120":132.56},{"date":"2026-03-06","open":143.96,"high":144.54,"low":142.96,"close":143.45,"volume":1736901,"rsi_14":36.41,"sma_20":148.91,"sma_60":140.35,"sma_120":132.8},{"date":"2026-03-09","open":141.45,"high":144.61,"low":139.84,"close":144.22,"volume":2736279,"rsi_14":36.21,"sma_20":150.15,"sma_60":144.91,"sma_120":136.61},{"date":"2026-03-10","open":144.72,"high":146.83,"low":144.36,"close":144.6,"volume":2129852,"rsi_14":32.63,"sma_20":149.87,"sma_60":145.03,"sma_120":136.81},{"date":"2026-03-11","open":144.89,"high":145.97,"low":144.54,"close":145.24,"volume":1456285,"rsi_14":35.61,"sma_20":149.19,"sma_60":141.24,"sma_120":133.46},{"date":"2026-03-12","open":143.39,"high":143.93,"low":142.6,"close":142.68,"volume":2285849,"rsi_14":28.64,"sma_20":149.19,"sma_60":145.28,"sma_120":137.18},{"date":"2026-03-13","open":143.87,"high":145.09,"low":143.32,"close":143.58,"volume":1936565,"rsi_14":29.82,"sma_20":148.92,"sma_60":141.85,"sma_120":133.87},{"date":"2026-03-16","open":145.43,"high":146.42,"low":144.83,"close":145.06,"volume":1430061,"rsi_14":37.19,"sma_20":148.68,"sma_60":142.14,"sma_120":134.09},{"date":"2026-03-17","open":146.33,"high":146.97,"low":146.07,"close":146.51,"volume":610661,"rsi_14":37.14,"sma_20":148.39,"sma_60":142.41,"sma_120":134.32},{"date":"2026-03-18","open":146.31,"high":146.57,"low":144.96,"close":144.98,"volume":1455448,"rsi_14":35.97,"sma_20":148.17,"sma_60":142.63,"sma_120":134.54},{"date":"2026-03-19","open":142.58,"high":145.87,"low":142.38,"close":144.86,"volume":1471581,"rsi_14":36.29,"sma_20":147.86,"sma_60":142.82,"sma_120":134.76},{"date":"2026-03-20","open":145.2,"high":145.3,"low":141.71,"close":142.61,"volume":1426586,"rsi_14":33.29,"sma_20":147.47,"sma_60":142.99,"sma_120":134.94},{"date":"2026-03-23","open":144.58,"high":145.51,"low":142.81,"close":143.31,"volume":1286539,"rsi_14":41.17,"sma_20":147.04,"sma_60":143.15,"sma_120":135.14},{"date":"2026-03-24","open":142.48,"high":144.83,"low":142.32,"close":144.41,"volume":501858,"rsi_14":37.9,"sma_20":146.73,"sma_60":143.31,"sma_120":135.35},{"date":"2026-03-25","open":144.96,"high":145.71,"low":144.05,"close":145.06,"volume":907344,"rsi_14":43.76,"sma_20":146.41,"sma_60":143.49,"sma_120":135.56},{"date":"2026-03-26","open":143.67,"high":144.56,"low":142.35,"close":142.41,"volume":546116,"rsi_14":45.08,"sma_20":146.0,"sma_60":143.62,"sma_120":135.73},{"date":"2026-03-27","open":141.98,"high":142.55,"low":140.31,"close":140.6,"volume":566942,"rsi_14":37.84,"sma_20":145.51,"sma_60":143.71,"sma_120":135.89},{"date":"2026-03-30","open":141.89,"high":141.96,"low":137.38,"close":138.0,"volume":619680,"rsi_14":31.72,"sma_20":144.93,"sma_60":143.76,"sma_120":136.03},{"date":"2026-03-31","open":139.19,"high":141.8,"low":138.78,"close":141.7,"volume":2363126,"rsi_14":40.92,"sma_20":144.68,"sma_60":143.83,"sma_120":136.21},{"date":"2026-04-01","open":143.11,"high":145.13,"low":142.76,"close":144.26,"volume":1393743,"rsi_14":51.99,"sma_20":144.45,"sma_60":143.93,"sma_120":136.4},{"date":"2026-04-02","open":141.56,"high":145.02,"low":141.53,"close":144.72,"volume":678792,"rsi_14":51.11,"sma_20":144.33,"sma_60":144.07,"sma_120":136.58},{"date":"2026-04-06","open":145.05,"high":146.16,"low":145.02,"close":145.75,"volume":597414,"rsi_14":50.19,"sma_20":144.42,"sma_60":144.23,"sma_120":136.77},{"date":"2026-04-07","open":145.27,"high":146.06,"low":144.41,"close":145.81,"volume":984902,"rsi_14":48.39,"sma_20":144.46,"sma_60":144.41,"sma_120":136.97},{"date":"2026-04-08","open":150.02,"high":151.18,"low":149.23,"close":151.13,"volume":1519532,"rsi_14":62.36,"sma_20":144.76,"sma_60":144.71,"sma_120":137.2},{"date":"2026-04-09","open":150.84,"high":152.56,"low":150.41,"close":152.31,"volume":715058,"rsi_14":64.28,"sma_20":145.08,"sma_60":145.0,"sma_120":137.45},{"date":"2026-04-10","open":152.51,"high":152.55,"low":151.45,"close":151.62,"volume":627669,"rsi_14":68.39,"sma_20":145.5,"sma_60":145.26,"sma_120":137.69},{"date":"2026-04-13","open":150.99,"high":152.95,"low":150.58,"close":152.93,"volume":489883,"rsi_14":69.17,"sma_20":145.93,"sma_60":145.53,"sma_120":137.93},{"date":"2026-04-14","open":153.3,"high":154.48,"low":152.1,"close":154.48,"volume":569162,"rsi_14":69.7,"sma_20":146.38,"sma_60":145.82,"sma_120":138.18},{"date":"2026-04-15","open":154.04,"high":154.52,"low":152.64,"close":153.94,"volume":3388076,"rsi_14":67.44,"sma_20":146.75,"sma_60":146.09,"sma_120":138.42},{"date":"2026-04-16","open":153.97,"high":155.81,"low":153.66,"close":155.74,"volume":474593,"rsi_14":77.1,"sma_20":147.29,"sma_60":146.39,"sma_120":138.67},{"date":"2026-04-17","open":156.81,"high":158.31,"low":156.62,"close":157.68,"volume":826563,"rsi_14":84.54,"sma_20":147.93,"sma_60":146.73,"sma_120":138.93},{"date":"2026-04-20","open":157.44,"high":158.02,"low":157.12,"close":157.57,"volume":463109,"rsi_14":93.97,"sma_20":148.68,"sma_60":147.06,"sma_120":139.18},{"date":"2026-04-21","open":158.39,"high":158.98,"low":157.34,"close":157.69,"volume":570872,"rsi_14":92.83,"sma_20":149.4,"sma_60":147.42,"sma_120":139.44},{"date":"2026-04-22","open":158.68,"high":159.46,"low":158.07,"close":158.56,"volume":428803,"rsi_14":92.11,"sma_20":150.11,"sma_60":147.75,"sma_120":139.72},{"date":"2026-04-23","open":158.75,"high":160.42,"low":157.94,"close":159.36,"volume":808216,"rsi_14":92.29,"sma_20":150.83,"sma_60":148.08,"sma_120":139.99},{"date":"2026-04-24","open":162.69,"high":163.29,"low":161.32,"close":161.77,"volume":2559532,"rsi_14":92.82,"sma_20":151.8,"sma_60":148.4,"sma_120":140.3},{"date":"2026-04-27","open":162.65,"high":164.08,"low":162.23,"close":162.97,"volume":959059,"rsi_14":93.25,"sma_20":152.93,"sma_60":148.76,"sma_120":140.64},{"date":"2026-04-28","open":161.28,"high":162.38,"low":159.84,"close":161.55,"volume":691379,"rsi_14":82.35,"sma_20":154.1,"sma_60":149.09,"sma_120":140.96},{"date":"2026-04-29","open":163.1,"high":164.4,"low":162.77,"close":164.4,"volume":578575,"rsi_14":84.32,"sma_20":155.24,"sma_60":149.43,"sma_120":141.29},{"date":"2026-04-30","open":165.32,"high":166.72,"low":164.54,"close":166.5,"volume":759998,"rsi_14":89.12,"sma_20":156.36,"sma_60":149.82,"sma_120":141.63},{"date":"2026-05-01","open":166.26,"high":168.62,"low":166.17,"close":167.73,"volume":726046,"rsi_14":89.08,"sma_20":157.52,"sma_60":150.23,"sma_120":141.99},{"date":"2026-05-04","open":168.11,"high":169.38,"low":167.21,"close":167.38,"volume":2616881,"rsi_14":86.52,"sma_20":158.6,"sma_60":150.64,"sma_120":142.34},{"date":"2026-05-05","open":169.87,"high":173.98,"low":169.87,"close":173.31,"volume":843309,"rsi_14":91.9,"sma_20":159.98,"sma_60":151.13,"sma_120":142.73},{"date":"2026-05-06","open":175.82,"high":176.8,"low":173.59,"close":176.75,"volume":877740,"rsi_14":92.43,"sma_20":161.27,"sma_60":151.68,"sma_120":143.13},{"date":"2026-05-07","open":175.76,"high":176.52,"low":173.33,"close":174.21,"volume":1354549,"rsi_14":82.53,"sma_20":162.36,"sma_60":152.21,"sma_120":143.53},{"date":"2026-05-08","open":176.5,"high":182.38,"low":176.5,"close":181.96,"volume":1004379,"rsi_14":86.96,"sma_20":163.89,"sma_60":152.81,"sma_120":143.98},{"date":"2026-05-11","open":185.11,"high":186.3,"low":183.19,"close":184.55,"volume":1529439,"rsi_14":87.87,"sma_20":165.48,"sma_60":153.44,"sma_120":144.44},{"date":"2026-05-12","open":182.66,"high":182.81,"low":177.73,"close":181.6,"volume":2646756,"rsi_14":80.7,"sma_20":166.84,"sma_60":153.96,"sma_120":144.87},{"date":"2026-05-13","open":183.66,"high":184.06,"low":181.51,"close":183.23,"volume":603389,"rsi_14":81.09,"sma_20":168.3,"sma_60":154.48,"sma_120":145.31},{"date":"2026-05-14","open":183.55,"high":185.19,"low":183.17,"close":183.53,"volume":551964,"rsi_14":79.97,"sma_20":169.7,"sma_60":155.05,"sma_120":145.76},{"date":"2026-05-15","open":180.34,"high":180.71,"low":178.89,"close":179.16,"volume":1115431,"rsi_14":70.46,"sma_20":170.77,"sma_60":155.52,"sma_120":146.18},{"date":"2026-05-18","open":181.4,"high":181.56,"low":175.78,"close":177.46,"volume":1461254,"rsi_14":70.06,"sma_20":171.78,"sma_60":155.98,"sma_120":146.58},{"date":"2026-05-19","open":175.71,"high":179.55,"low":174.19,"close":177.68,"volume":1202323,"rsi_14":67.95,"sma_20":172.78,"sma_60":156.41,"sma_120":146.98},{"date":"2026-05-20","open":180.48,"high":182.06,"low":179.57,"close":182.06,"volume":880898,"rsi_14":69.76,"sma_20":173.96,"sma_60":156.93,"sma_120":147.43},{"date":"2026-05-21","open":181.01,"high":184.4,"low":180.45,"close":184.29,"volume":720126,"rsi_14":70.51,"sma_20":175.21,"sma_60":157.48,"sma_120":147.88},{"date":"2026-05-22","open":185.41,"high":188.17,"low":185.18,"close":186.69,"volume":569926,"rsi_14":72.81,"sma_20":176.46,"sma_60":158.09,"sma_120":148.37},{"date":"2026-05-26","open":190.49,"high":194.58,"low":189.84,"close":193.88,"volume":1140476,"rsi_14":73.58,"sma_20":178.01,"sma_60":158.82,"sma_120":148.9},{"date":"2026-05-27","open":196.36,"high":196.39,"low":193.06,"close":194.94,"volume":664358,"rsi_14":72.03,"sma_20":179.68,"sma_60":159.57,"sma_120":149.44},{"date":"2026-05-28","open":195.14,"high":196.67,"low":193.11,"close":195.28,"volume":608104,"rsi_14":76.91,"sma_20":181.23,"sma_60":160.38,"sma_120":149.97},{"date":"2026-05-29","open":198.35,"high":199.05,"low":196.97,"close":197.44,"volume":544147,"rsi_14":73.11,"sma_20":182.79,"sma_60":161.2,"sma_120":150.52},{"date":"2026-06-01","open":198.52,"high":201.57,"low":198.48,"close":200.79,"volume":3497594,"rsi_14":73.71,"sma_20":184.44,"sma_60":162.1,"sma_120":151.11},{"date":"2026-06-02","open":202.26,"high":203.65,"low":200.86,"close":203.0,"volume":478829,"rsi_14":81.93,"sma_20":186.23,"sma_60":163.08,"sma_120":151.72},{"date":"2026-06-03","open":202.62,"high":202.89,"low":200.74,"close":202.15,"volume":594605,"rsi_14":79.01,"sma_20":187.68,"sma_60":164.04,"sma_120":152.34},{"date":"2026-06-04","open":199.92,"high":201.11,"low":198.69,"close":199.55,"volume":752879,"rsi_14":73.1,"sma_20":188.83,"sma_60":164.95,"sma_120":152.94},{"date":"2026-06-05","open":196.72,"high":197.22,"low":190.97,"close":191.26,"volume":1065135,"rsi_14":65.5,"sma_20":189.68,"sma_60":165.71,"sma_120":153.47},{"date":"2026-06-08","open":194.92,"high":196.6,"low":193.92,"close":194.9,"volume":777480,"rsi_14":71.31,"sma_20":190.33,"sma_60":166.57,"sma_120":154.07},{"date":"2026-06-09","open":196.86,"high":197.41,"low":188.21,"close":194.14,"volume":1502137,"rsi_14":69.92,"sma_20":190.81,"sma_60":167.41,"sma_120":154.63},{"date":"2026-06-10","open":192.13,"high":194.76,"low":189.68,"close":189.96,"volume":1172175,"rsi_14":59.36,"sma_20":191.22,"sma_60":168.14,"sma_120":155.14},{"date":"2026-06-11","open":190.58,"high":197.11,"low":190.37,"close":196.9,"volume":1219673,"rsi_14":63.71,"sma_20":191.91,"sma_60":168.99,"sma_120":155.7},{"date":"2026-06-12","open":196.37,"high":199.04,"low":195.77,"close":197.7,"volume":851037,"rsi_14":62.47,"sma_20":192.63,"sma_60":169.87,"sma_120":156.25},{"date":"2026-06-15","open":202.16,"high":203.1,"low":201.62,"close":202.34,"volume":775591,"rsi_14":59.44,"sma_20":193.75,"sma_60":170.82,"sma_120":156.82},{"date":"2026-06-16","open":203.02,"high":203.86,"low":198.55,"close":198.66,"volume":712382,"rsi_14":53.4,"sma_20":194.78,"sma_60":171.74,"sma_120":157.37},{"date":"2026-06-17","open":200.46,"high":200.57,"low":196.25,"close":196.43,"volume":1339802,"rsi_14":50.54,"sma_20":195.69,"sma_60":172.62,"sma_120":157.89},{"date":"2026-06-18","open":200.16,"high":201.24,"low":199.01,"close":199.92,"volume":672175,"rsi_14":52.0,"sma_20":196.55,"sma_60":173.54,"sma_120":158.43},{"date":"2026-06-22","open":203.31,"high":204.51,"low":202.83,"close":204.17,"volume":10961774,"rsi_14":52.96,"sma_20":197.52,"sma_60":174.52,"sma_120":159.01},{"date":"2026-06-23","open":197.15,"high":200.08,"low":196.0,"close":197.11,"volume":1047270,"rsi_14":43.68,"sma_20":197.99,"sma_60":175.42,"sma_120":159.52},{"date":"2026-06-24","open":198.14,"high":198.47,"low":193.99,"close":196.64,"volume":10152045,"rsi_14":44.1,"sma_20":198.11,"sma_60":176.35,"sma_120":160.03},{"date":"2026-06-25","open":205.77,"high":206.57,"low":201.27,"close":204.59,"volume":2980345,"rsi_14":53.72,"sma_20":198.55,"sma_60":177.45,"sma_120":160.61},{"date":"2026-06-26","open":200.44,"high":203.68,"low":199.77,"close":200.09,"volume":1456981,"rsi_14":57.24,"sma_20":198.75,"sma_60":178.41,"sma_120":161.12},{"date":"2026-06-29","open":200.91,"high":200.97,"low":195.09,"close":200.87,"volume":3587155,"rsi_14":55.16,"sma_20":198.9,"sma_60":179.35,"sma_120":161.64},{"date":"2026-06-30","open":200.37,"high":201.02,"low":199.18,"close":199.81,"volume":1445952,"rsi_14":54.87,"sma_20":198.82,"sma_60":180.26,"sma_120":162.17},{"date":"2026-07-01","open":196.94,"high":197.92,"low":195.29,"close":195.47,"volume":1781691,"rsi_14":54.65,"sma_20":198.4,"sma_60":181.08,"sma_120":162.65},{"date":"2026-07-02","open":196.33,"high":197.73,"low":190.4,"close":192.97,"volume":3474574,"rsi_14":45.1,"sma_20":197.91,"sma_60":181.86,"sma_120":163.13},{"date":"2026-07-06","open":194.33,"high":195.39,"low":193.76,"close":194.0,"volume":749063,"rsi_14":45.16,"sma_20":197.59,"sma_60":182.56,"sma_120":163.63},{"date":"2026-07-07","open":191.61,"high":192.8,"low":190.13,"close":191.87,"volume":603118,"rsi_14":38.51,"sma_20":197.6,"sma_60":183.21,"sma_120":164.11},{"date":"2026-07-08","open":189.84,"high":192.35,"low":189.51,"close":191.46,"volume":1074837,"rsi_14":41.52,"sma_20":197.39,"sma_60":183.87,"sma_120":164.57},{"date":"2026-07-09","open":195.0,"high":196.98,"low":194.43,"close":195.1,"volume":1201617,"rsi_14":48.43,"sma_20":197.4,"sma_60":184.56,"sma_120":165.04},{"date":"2026-07-10","open":194.17,"high":196.33,"low":194.17,"close":195.37,"volume":435572,"rsi_14":44.41,"sma_20":197.64,"sma_60":185.23,"sma_120":165.53},{"date":"2026-07-13","open":193.44,"high":194.42,"low":192.41,"close":193.78,"volume":732459,"rsi_14":36.23,"sma_20":197.45,"sma_60":185.89,"sma_120":165.99},{"date":"2026-07-14","open":195.88,"high":196.48,"low":194.36,"close":195.3,"volume":1076759,"rsi_14":47.12,"sma_20":197.3,"sma_60":186.54,"sma_120":166.47},{"date":"2026-07-15","open":195.39,"high":195.39,"low":189.53,"close":191.25,"volume":3224698,"rsi_14":42.48,"sma_20":196.74,"sma_60":187.09,"sma_120":166.91},{"date":"2026-07-16","open":189.75,"high":191.07,"low":189.0,"close":189.91,"volume":695578,"rsi_14":24.88,"sma_20":196.31,"sma_60":187.62,"sma_120":167.34},{"date":"2026-07-17","open":188.02,"high":192.07,"low":187.89,"close":189.35,"volume":472996,"rsi_14":28.65,"sma_20":195.95,"sma_60":188.14,"sma_120":167.78},{"date":"2026-07-20","open":191.18,"high":191.31,"low":188.67,"close":188.97,"volume":554703,"rsi_14":26.03,"sma_20":195.4,"sma_60":188.64,"sma_120":168.19},{"date":"2026-07-21","open":192.13,"high":195.38,"low":191.99,"close":195.08,"volume":408692,"rsi_14":41.97,"sma_20":194.95,"sma_60":189.22,"sma_120":168.65},{"date":"2026-07-22","open":194.63,"high":197.06,"low":194.38,"close":195.49,"volume":367482,"rsi_14":50.02,"sma_20":194.87,"sma_60":189.77,"sma_120":169.09},{"date":"2026-07-23","open":195.36,"high":197.01,"low":194.61,"close":195.6,"volume":640271,"rsi_14":55.47,"sma_20":194.81,"sma_60":190.31,"sma_120":169.53},{"date":"2026-07-24","open":194.58,"high":196.04,"low":193.67,"close":194.64,"volume":430246,"rsi_14":51.65,"sma_20":194.33,"sma_60":190.85,"sma_120":169.97},{"date":"2026-07-27","open":196.25,"high":196.73,"low":192.76,"close":195.36,"volume":410261,"rsi_14":57.85,"sma_20":194.08,"sma_60":191.36,"sma_120":170.4},{"date":"2026-07-28","open":193.2,"high":194.13,"low":191.62,"close":193.61,"volume":397368,"rsi_14":54.69,"sma_20":193.72,"sma_60":191.8,"sma_120":170.81},{"date":"2026-07-29","open":194.11,"high":194.4,"low":188.13,"close":188.17,"volume":869007,"rsi_14":36.34,"sma_20":193.14,"sma_60":192.13,"sma_120":171.18},{"date":"2026-07-30","open":189.88,"high":193.49,"low":188.94,"close":193.33,"volume":1451175,"rsi_14":46.42,"sma_20":193.03,"sma_60":192.55,"sma_120":171.6},{"date":"2026-07-31","open":195.4,"high":195.71,"low":190.35,"close":191.14,"volume":1039417,"rsi_14":45.6,"sma_20":192.94,"sma_60":192.84,"sma_120":171.98},{"date":"2026-08-03","open":190.9,"high":193.21,"low":189.86,"close":192.91,"volume":715575,"rsi_14":45.98,"sma_20":192.88,"sma_60":193.1,"sma_120":172.53},{"date":"2026-08-04","open":194.66,"high":198.55,"low":194.06,"close":198.0,"volume":411246,"rsi_14":60.55,"sma_20":193.19,"sma_60":193.49,"sma_120":172.93},{"date":"2026-08-05","open":197.93,"high":199.4,"low":197.25,"close":197.34,"volume":630428,"rsi_14":61.77,"sma_20":193.48,"sma_60":193.73,"sma_120":173.3},{"date":"2026-08-06","open":195.45,"high":198.0,"low":194.0,"close":196.2,"volume":496034,"rsi_14":60.51,"sma_20":193.53,"sma_60":193.91,"sma_120":173.68},{"date":"2026-08-07","open":197.89,"high":197.89,"low":195.14,"close":197.63,"volume":1433902,"rsi_14":63.11,"sma_20":193.65,"sma_60":194.17,"sma_120":174.07},{"date":"2026-08-10","open":197.23,"high":198.68,"low":196.24,"close":197.49,"volume":369530},{"date":"2026-08-11","open":198.1,"high":198.17,"low":196.73,"close":197.77,"volume":698031,"rsi_14":54.25,"sma_20":193.96,"sma_60":194.63,"sma_120":174.83},{"date":"2026-08-12","open":199.99,"high":200.86,"low":199.51,"close":200.26,"volume":370208,"rsi_14":57.97,"sma_20":194.41,"sma_60":194.97,"sma_120":175.24},{"date":"2026-08-13","open":200.34,"high":203.39,"low":200.31,"close":202.88,"volume":430427,"rsi_14":63.34,"sma_20":195.06,"sma_60":195.38,"sma_120":175.66},{"date":"2026-08-14","open":204.38,"high":204.58,"low":203.09,"close":204.08,"volume":555568,"rsi_14":63.9,"sma_20":195.8,"sma_60":195.81,"sma_120":176.11},{"date":"2026-08-17","open":204.91,"high":205.96,"low":203.97,"close":204.03,"volume":366711,"rsi_14":67.57,"sma_20":196.55,"sma_60":196.17,"sma_120":176.55},{"date":"2026-08-18","open":201.89,"high":203.04,"low":200.45,"close":200.57,"volume":539279,"rsi_14":72.4,"sma_20":196.83,"sma_60":196.43,"sma_120":176.96},{"date":"2026-08-19","open":202.08,"high":202.66,"low":200.5,"close":201.01,"volume":352706,"rsi_14":66.72,"sma_20":197.1,"sma_60":196.66,"sma_120":177.37},{"date":"2026-08-20","open":200.54,"high":202.22,"low":200.41,"close":201.6,"volume":359198,"rsi_14":74.49,"sma_20":197.4,"sma_60":196.77,"sma_120":177.79},{"date":"2026-08-21","open":202.97,"high":203.43,"low":202.16,"close":202.52,"volume":170403,"rsi_14":73.47,"sma_20":197.8,"sma_60":196.89,"sma_120":178.23},{"date":"2026-08-24","open":201.29,"high":201.29,"low":199.02,"close":200.13,"volume":529244,"rsi_14":55.98,"sma_20":198.03,"sma_60":196.96,"sma_120":178.67},{"date":"2026-08-25","open":201.07,"high":201.53,"low":200.0,"close":201.17,"volume":778812},{"date":"2026-08-26","open":200.57,"high":202.33,"low":200.57,"close":201.85,"volume":292790,"rsi_14":65.93,"sma_20":199.1,"sma_60":197.02,"sma_120":179.56},{"date":"2026-08-27","open":203.03,"high":203.03,"low":200.51,"close":201.3,"volume":437828,"rsi_14":60.89,"sma_20":199.49,"sma_60":196.98,"sma_120":180.03},{"date":"2026-08-28","open":201.47,"high":202.38,"low":200.32,"close":201.29,"volume":347784,"rsi_14":61.36,"sma_20":200.0,"sma_60":196.95,"sma_120":180.49},{"date":"2026-08-31","open":200.39,"high":201.83,"low":200.39,"close":201.54,"volume":691339,"rsi_14":61.29,"sma_20":200.43,"sma_60":196.97,"sma_120":180.96},{"date":"2026-09-01","open":200.89,"high":201.66,"low":198.74,"close":199.71,"volume":573615,"rsi_14":48.28,"sma_20":200.52,"sma_60":197.1,"sma_120":181.4},{"date":"2026-09-02","open":200.42,"high":202.23,"low":200.33,"close":202.08,"volume":385059},{"date":"2026-09-03","open":202.44,"high":203.87,"low":200.86,"close":203.87,"volume":467110,"rsi_14":49.36,"sma_20":201.14,"sma_60":197.36,"sma_120":182.38},{"date":"2026-09-04","open":203.81,"high":205.59,"low":203.34,"close":205.51,"volume":350689,"rsi_14":54.12,"sma_20":201.53,"sma_60":197.61,"sma_120":182.88},{"date":"2026-09-08","open":206.22,"high":206.22,"low":203.08,"close":203.25,"volume":360369},{"date":"2026-09-09","open":203.2,"high":204.92,"low":202.93,"close":203.3,"volume":261923,"rsi_14":56.99,"sma_20":202.1,"sma_60":197.79,"sma_120":183.83},{"date":"2026-09-10","open":201.78,"high":202.06,"low":200.7,"close":200.89,"volume":643476,"rsi_14":48.05,"sma_20":202.13,"sma_60":197.76,"sma_120":184.29},{"date":"2026-09-11","open":202.55,"high":203.37,"low":202.37,"close":203.19,"volume":484699,"rsi_14":51.71,"sma_20":202.14,"sma_60":197.84,"sma_120":184.79},{"date":"2026-09-14","open":199.57,"high":201.43,"low":199.5,"close":200.64,"volume":968451,"rsi_14":51.29,"sma_20":201.97,"sma_60":197.91,"sma_120":185.26},{"date":"2026-09-15","open":199.99,"high":200.68,"low":199.09,"close":199.43,"volume":662061},{"date":"2026-09-16","open":199.75,"high":199.75,"low":195.34,"close":196.69,"volume":1209602,"rsi_14":38.25,"sma_20":201.55,"sma_60":197.77,"sma_120":186.15},{"date":"2026-09-17","open":199.65,"high":200.79,"low":199.52,"close":200.21,"volume":539970},{"date":"2026-09-18","open":200.2,"high":200.2,"low":198.38,"close":199.86,"volume":358402,"rsi_14":47.17,"sma_20":201.42,"sma_60":197.88,"sma_120":187.11},{"date":"2026-09-21","open":202.17,"high":202.56,"low":200.72,"close":201.95,"volume":373673},{"date":"2026-09-22","open":202.05,"high":203.29,"low":201.63,"close":202.7,"volume":500548,"rsi_14":55.88,"sma_20":201.53,"sma_60":197.88,"sma_120":188.15},{"date":"2026-09-23","open":202.89,"high":202.94,"low":201.0,"close":201.1,"volume":599847,"rsi_14":48.06,"sma_20":201.52,"sma_60":197.88,"sma_120":188.62},{"date":"2026-09-24","open":200.0,"high":200.91,"low":199.19,"close":200.45,"volume":700363,"rsi_14":42.91,"sma_20":201.45,"sma_60":197.89,"sma_120":189.08},{"date":"2026-09-25","open":201.55,"high":202.05,"low":200.38,"close":201.63,"volume":364202,"rsi_14":41.8,"sma_20":201.46,"sma_60":198.0,"sma_120":189.54},{"date":"2026-09-28","open":200.95,"high":200.95,"low":198.0,"close":198.71,"volume":271763,"rsi_14":40.67,"sma_20":201.34,"sma_60":198.09,"sma_120":189.97},{"date":"2026-09-29","open":199.94,"high":199.94,"low":198.04,"close":198.61,"volume":425396},{"date":"2026-09-30","open":200.26,"high":200.26,"low":197.9,"close":198.0,"volume":1061830,"rsi_14":43.6,"sma_20":201.1,"sma_60":198.27,"sma_120":190.74},{"date":"2026-10-01","open":198.07,"high":200.42,"low":195.79,"close":200.36,"volume":991091,"rsi_14":43.75,"sma_20":201.02,"sma_60":198.42,"sma_120":191.14},{"date":"2026-10-02","open":202.03,"high":202.03,"low":199.72,"close":200.2,"volume":823717,"rsi_14":48.91,"sma_20":200.83,"sma_60":198.5,"sma_120":191.53},{"date":"2026-10-05","open":200.13,"high":200.13,"low":198.39,"close":199.76,"volume":666827,"rsi_14":50.85,"sma_20":200.55,"sma_60":198.58,"sma_120":191.91},{"date":"2026-10-06","open":200.41,"high":201.29,"low":199.88,"close":200.22,"volume":307204,"rsi_14":60.27,"sma_20":200.39,"sma_60":198.68,"sma_120":192.29},{"date":"2026-10-07","open":198.42,"high":201.66,"low":198.07,"close":201.1,"volume":537851},{"date":"2026-10-08","open":200.29,"high":200.79,"low":199.08,"close":200.12,"volume":467906,"rsi_14":50.82,"sma_20":200.25,"sma_60":198.93,"sma_120":193.01},{"date":"2026-10-09","open":200.62,"high":200.62,"low":198.47,"close":199.51,"volume":359664,"rsi_14":41.11,"sma_20":200.06,"sma_60":199.09,"sma_120":193.35},{"date":"2026-10-12","open":198.83,"high":198.83,"low":197.23,"close":197.86,"volume":271165,"rsi_14":33.38,"sma_20":199.92,"sma_60":199.23,"sma_120":193.68},{"date":"2026-10-13","open":195.36,"high":196.8,"low":195.32,"close":196.51,"volume":373545,"rsi_14":33.8,"sma_20":199.77,"sma_60":199.36,"sma_120":194.0},{"date":"2026-10-14","open":194.81,"high":194.82,"low":192.93,"close":193.46,"volume":522020,"rsi_14":29.19,"sma_20":199.62,"sma_60":199.33,"sma_120":194.28},{"date":"2026-10-15","open":191.52,"high":195.63,"low":191.4,"close":195.51,"volume":556423,"rsi_14":32.79,"sma_20":199.38,"sma_60":199.33,"sma_120":194.55},{"date":"2026-10-16","open":195.16,"high":195.38,"low":192.06,"close":192.25,"volume":294674,"rsi_14":32.16,"sma_20":199.0,"sma_60":199.28,"sma_120":194.79},{"date":"2026-10-19","open":193.91,"high":194.31,"low":192.48,"close":192.64,"volume":387637,"rsi_14":33.46,"sma_20":198.53,"sma_60":199.24,"sma_120":195.05},{"date":"2026-10-20","open":191.37,"high":195.08,"low":191.02,"close":193.78,"volume":401687,"rsi_14":38.89,"sma_20":198.09,"sma_60":199.22,"sma_120":195.29},{"date":"2026-10-21","open":195.24,"high":195.32,"low":193.48,"close":194.48,"volume":1612747,"rsi_14":32.91,"sma_20":197.76,"sma_60":199.23,"sma_120":195.52},{"date":"2026-10-22","open":192.21,"high":195.17,"low":192.09,"close":193.8,"volume":462274,"rsi_14":31.93,"sma_20":197.43,"sma_60":199.32,"sma_120":195.73},{"date":"2026-10-23","open":192.45,"high":194.25,"low":192.45,"close":193.2,"volume":190852,"rsi_14":31.64,"sma_20":197.01,"sma_60":199.32,"sma_120":195.94}],"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 Value Factor ETF","phase":"above-fold","symbol_resolved":true}