{"status":"ok","report":{"price_analysis":{"current":82.53,"change_1d":-0.2,"change_7d":-0.9,"change_30d":-4.1,"high_30d":87.6751,"low_30d":82.07,"position_in_range":8.0,"support":82.63,"resistance":87.11},"summary":"Vanguard Total International Stock Index Fund ETF Shares(VXUS)은(는) Foreign Large Blend를 추종하는 ETF입니다, 순자산 $652.30B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 26.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.82)가 시그널선(-0.69)을 하회합니다(데드크로스). 현재가가 SMA20(84)과 SMA60(86) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 82~86 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":25.976845151953725,"macd":-0.8210172058823844,"macd_signal":-0.6910729686413086,"sma_20":84.3795,"sma_60":86.0585,"bb_upper":86.3277117441387,"bb_lower":82.43128825586129,"atr_14":0.8651714285714311},"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":29,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.0,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.1,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.5747,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.57,"summary":"배당수익률 2.57%","metrics":[{"name":"배당수익률","value":2.57,"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":"2026-10-23T22:52:53.395784+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Foreign Large Blend","issuer":"Vanguard","category":"Foreign Large Blend","expense_ratio":0.05,"aum":652301240000.0,"aum_display":"$652.30B","dividend_yield":2.66,"tracking_error":null,"holdings":[{"ticker":"2330.TW","name":"Taiwan Semiconductor Manufacturing Co Ltd","weight":3.98},{"ticker":"005930.KS","name":"Samsung Electronics Co Ltd","weight":2.19},{"ticker":"000660.KS","name":"SK Hynix Inc","weight":1.86},{"ticker":"ASML.AS","name":"ASML Holding NV","weight":1.39},{"ticker":"0700.HK","name":"Tencent Holdings Ltd","weight":0.74},{"ticker":"HSBA.L","name":"HSBC Holdings PLC","weight":0.71},{"ticker":"ROP.SW","name":"Roche Holding AG Ordinary Shares new","weight":0.65},{"ticker":"NOVN.SW","name":"Novartis AG Registered Shares","weight":0.64},{"ticker":"AZN.L","name":"AstraZeneca PLC","weight":0.62},{"ticker":"9988.HK","name":"Alibaba Group Holding Ltd Ordinary Shares","weight":0.61}],"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":82.53,"change_pct":-0.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":46.74},{"date":"2016-10-25","close":46.69},{"date":"2016-10-26","close":46.43},{"date":"2016-10-27","close":46.32},{"date":"2016-10-28","close":46.27},{"date":"2016-10-31","close":46.31},{"date":"2016-11-01","close":46.13},{"date":"2016-11-02","close":45.74},{"date":"2016-11-03","close":45.7},{"date":"2016-11-04","close":45.26},{"date":"2016-11-07","close":46.12},{"date":"2016-11-08","close":46.27},{"date":"2016-11-09","close":45.96},{"date":"2016-11-10","close":45.66},{"date":"2016-11-11","close":45.19},{"date":"2016-11-14","close":44.91},{"date":"2016-11-15","close":45.35},{"date":"2016-11-16","close":44.88},{"date":"2016-11-17","close":45.16},{"date":"2016-11-18","close":44.78},{"date":"2016-11-21","close":45.18},{"date":"2016-11-22","close":45.4},{"date":"2016-11-23","close":45.19},{"date":"2016-11-25","close":45.37},{"date":"2016-11-28","close":45.2},{"date":"2016-11-29","close":45.42},{"date":"2016-11-30","close":45.38},{"date":"2016-12-01","close":45.26},{"date":"2016-12-02","close":45.38},{"date":"2016-12-05","close":45.74},{"date":"2016-12-06","close":45.98},{"date":"2016-12-07","close":46.64},{"date":"2016-12-08","close":46.67},{"date":"2016-12-09","close":46.81},{"date":"2016-12-12","close":46.54},{"date":"2016-12-13","close":47.0},{"date":"2016-12-14","close":46.15},{"date":"2016-12-15","close":46.12},{"date":"2016-12-16","close":46.03},{"date":"2016-12-19","close":45.98},{"date":"2016-12-20","close":45.73},{"date":"2016-12-21","close":45.66},{"date":"2016-12-22","close":45.44},{"date":"2016-12-23","close":45.57},{"date":"2016-12-27","close":45.58},{"date":"2016-12-28","close":45.55},{"date":"2016-12-29","close":45.8},{"date":"2016-12-30","close":45.88},{"date":"2017-01-03","close":46.21},{"date":"2017-01-04","close":46.72},{"date":"2017-01-05","close":47.07},{"date":"2017-01-06","close":46.97},{"date":"2017-01-09","close":46.88},{"date":"2017-01-10","close":46.96},{"date":"2017-01-11","close":47.31},{"date":"2017-01-12","close":47.38},{"date":"2017-01-13","close":47.52},{"date":"2017-01-17","close":47.4},{"date":"2017-01-18","close":47.15},{"date":"2017-01-19","close":47.11},{"date":"2017-01-20","close":47.3},{"date":"2017-01-23","close":47.52},{"date":"2017-01-24","close":47.71},{"date":"2017-01-25","close":48.21},{"date":"2017-01-26","close":48.06},{"date":"2017-01-27","close":47.95},{"date":"2017-01-30","close":47.64},{"date":"2017-01-31","close":47.75},{"date":"2017-02-01","close":47.91},{"date":"2017-02-02","close":47.97},{"date":"2017-02-03","close":48.19},{"date":"2017-02-06","close":47.91},{"date":"2017-02-07","close":47.86},{"date":"2017-02-08","close":48.01},{"date":"2017-02-09","close":48.14},{"date":"2017-02-10","close":48.4},{"date":"2017-02-13","close":48.59},{"date":"2017-02-14","close":48.55},{"date":"2017-02-15","close":48.82},{"date":"2017-02-16","close":48.86},{"date":"2017-02-17","close":48.65},{"date":"2017-02-21","close":48.93},{"date":"2017-02-22","close":48.94},{"date":"2017-02-23","close":48.99},{"date":"2017-02-24","close":48.6},{"date":"2017-02-27","close":48.56},{"date":"2017-02-28","close":48.39},{"date":"2017-03-01","close":48.95},{"date":"2017-03-02","close":48.53},{"date":"2017-03-03","close":48.77},{"date":"2017-03-06","close":48.65},{"date":"2017-03-07","close":48.54},{"date":"2017-03-08","close":48.25},{"date":"2017-03-09","close":48.31},{"date":"2017-03-10","close":48.76},{"date":"2017-03-13","close":49.03},{"date":"2017-03-14","close":48.69},{"date":"2017-03-15","close":49.48},{"date":"2017-03-16","close":49.77},{"date":"2017-03-17","close":49.76},{"date":"2017-03-20","close":49.86},{"date":"2017-03-21","close":49.51},{"date":"2017-03-22","close":49.6},{"date":"2017-03-23","close":49.71},{"date":"2017-03-24","close":49.73},{"date":"2017-03-27","close":49.8},{"date":"2017-03-28","close":49.96},{"date":"2017-03-29","close":50.02},{"date":"2017-03-30","close":49.82},{"date":"2017-03-31","close":49.68},{"date":"2017-04-03","close":49.67},{"date":"2017-04-04","close":49.71},{"date":"2017-04-05","close":49.49},{"date":"2017-04-06","close":49.49},{"date":"2017-04-07","close":49.44},{"date":"2017-04-10","close":49.4},{"date":"2017-04-11","close":49.54},{"date":"2017-04-12","close":49.55},{"date":"2017-04-13","close":49.27},{"date":"2017-04-17","close":49.67},{"date":"2017-04-18","close":49.33},{"date":"2017-04-19","close":49.11},{"date":"2017-04-20","close":49.56},{"date":"2017-04-21","close":49.54},{"date":"2017-04-24","close":50.59},{"date":"2017-04-25","close":50.89},{"date":"2017-04-26","close":50.77},{"date":"2017-04-27","close":50.7},{"date":"2017-04-28","close":50.7},{"date":"2017-05-01","close":50.93},{"date":"2017-05-02","close":51.23},{"date":"2017-05-03","close":51.08},{"date":"2017-05-04","close":51.21},{"date":"2017-05-05","close":51.7},{"date":"2017-05-08","close":51.43},{"date":"2017-05-09","close":51.4},{"date":"2017-05-10","close":51.57},{"date":"2017-05-11","close":51.46},{"date":"2017-05-12","close":51.73},{"date":"2017-05-15","close":52.09},{"date":"2017-05-16","close":52.29},{"date":"2017-05-17","close":51.6},{"date":"2017-05-18","close":51.48},{"date":"2017-05-19","close":52.19},{"date":"2017-05-22","close":52.26},{"date":"2017-05-23","close":52.26},{"date":"2017-05-24","close":52.36},{"date":"2017-05-25","close":52.38},{"date":"2017-05-26","close":52.33},{"date":"2017-05-30","close":52.22},{"date":"2017-05-31","close":52.2},{"date":"2017-06-01","close":52.59},{"date":"2017-06-02","close":53.04},{"date":"2017-06-05","close":52.83},{"date":"2017-06-06","close":52.72},{"date":"2017-06-07","close":52.74},{"date":"2017-06-08","close":52.69},{"date":"2017-06-09","close":52.45},{"date":"2017-06-12","close":52.27},{"date":"2017-06-13","close":52.7},{"date":"2017-06-14","close":52.63},{"date":"2017-06-15","close":52.11},{"date":"2017-06-16","close":52.48},{"date":"2017-06-19","close":52.71},{"date":"2017-06-20","close":52.2},{"date":"2017-06-21","close":51.56},{"date":"2017-06-22","close":51.74},{"date":"2017-06-23","close":51.87},{"date":"2017-06-26","close":52.02},{"date":"2017-06-27","close":51.9},{"date":"2017-06-28","close":52.4},{"date":"2017-06-29","close":51.86},{"date":"2017-06-30","close":51.97},{"date":"2017-07-03","close":52.01},{"date":"2017-07-05","close":51.97},{"date":"2017-07-06","close":51.66},{"date":"2017-07-07","close":51.72},{"date":"2017-07-10","close":51.88},{"date":"2017-07-11","close":52.06},{"date":"2017-07-12","close":52.56},{"date":"2017-07-13","close":52.76},{"date":"2017-07-14","close":53.23},{"date":"2017-07-17","close":53.03},{"date":"2017-07-18","close":53.17},{"date":"2017-07-19","close":53.45},{"date":"2017-07-20","close":53.65},{"date":"2017-07-21","close":53.42},{"date":"2017-07-24","close":53.42},{"date":"2017-07-25","close":53.48},{"date":"2017-07-26","close":53.77},{"date":"2017-07-27","close":53.62},{"date":"2017-07-28","close":53.62},{"date":"2017-07-31","close":53.72},{"date":"2017-08-01","close":54.06},{"date":"2017-08-02","close":54.05},{"date":"2017-08-03","close":53.96},{"date":"2017-08-04","close":54.06},{"date":"2017-08-07","close":54.12},{"date":"2017-08-08","close":53.92},{"date":"2017-08-09","close":53.76},{"date":"2017-08-10","close":52.9},{"date":"2017-08-11","close":52.91},{"date":"2017-08-14","close":53.31},{"date":"2017-08-15","close":53.2},{"date":"2017-08-16","close":53.59},{"date":"2017-08-17","close":52.94},{"date":"2017-08-18","close":53.12},{"date":"2017-08-21","close":53.23},{"date":"2017-08-22","close":53.44},{"date":"2017-08-23","close":53.53},{"date":"2017-08-24","close":53.54},{"date":"2017-08-25","close":53.88},{"date":"2017-08-28","close":53.85},{"date":"2017-08-29","close":53.63},{"date":"2017-08-30","close":53.6},{"date":"2017-08-31","close":54.01},{"date":"2017-09-01","close":54.16},{"date":"2017-09-05","close":53.75},{"date":"2017-09-06","close":54.13},{"date":"2017-09-07","close":54.54},{"date":"2017-09-08","close":54.49},{"date":"2017-09-11","close":54.96},{"date":"2017-09-12","close":54.99},{"date":"2017-09-13","close":54.74},{"date":"2017-09-14","close":54.86},{"date":"2017-09-15","close":55.0},{"date":"2017-09-18","close":55.09},{"date":"2017-09-19","close":55.28},{"date":"2017-09-20","close":54.89},{"date":"2017-09-21","close":54.79},{"date":"2017-09-22","close":54.84},{"date":"2017-09-25","close":54.49},{"date":"2017-09-26","close":54.34},{"date":"2017-09-27","close":54.29},{"date":"2017-09-28","close":54.42},{"date":"2017-09-29","close":54.73},{"date":"2017-10-02","close":54.73},{"date":"2017-10-03","close":55.04},{"date":"2017-10-04","close":55.0},{"date":"2017-10-05","close":55.02},{"date":"2017-10-06","close":54.95},{"date":"2017-10-09","close":54.94},{"date":"2017-10-10","close":55.42},{"date":"2017-10-11","close":55.67},{"date":"2017-10-12","close":55.62},{"date":"2017-10-13","close":55.99},{"date":"2017-10-16","close":55.93},{"date":"2017-10-17","close":55.78},{"date":"2017-10-18","close":55.92},{"date":"2017-10-19","close":55.69},{"date":"2017-10-20","close":55.66},{"date":"2017-10-23","close":55.51},{"date":"2017-10-24","close":55.61},{"date":"2017-10-25","close":55.41},{"date":"2017-10-26","close":55.33},{"date":"2017-10-27","close":55.55},{"date":"2017-10-30","close":55.58},{"date":"2017-10-31","close":55.84},{"date":"2017-11-01","close":56.02},{"date":"2017-11-02","close":56.14},{"date":"2017-11-03","close":56.03},{"date":"2017-11-06","close":56.22},{"date":"2017-11-07","close":56.01},{"date":"2017-11-08","close":56.22},{"date":"2017-11-09","close":55.88},{"date":"2017-11-10","close":55.73},{"date":"2017-11-13","close":55.48},{"date":"2017-11-14","close":55.42},{"date":"2017-11-15","close":55.11},{"date":"2017-11-16","close":55.74},{"date":"2017-11-17","close":55.69},{"date":"2017-11-20","close":55.78},{"date":"2017-11-21","close":56.23},{"date":"2017-11-22","close":56.39},{"date":"2017-11-24","close":56.69},{"date":"2017-11-27","close":56.27},{"date":"2017-11-28","close":56.61},{"date":"2017-11-29","close":56.22},{"date":"2017-11-30","close":56.19},{"date":"2017-12-01","close":56.1},{"date":"2017-12-04","close":55.9},{"date":"2017-12-05","close":55.82},{"date":"2017-12-06","close":55.5},{"date":"2017-12-07","close":55.64},{"date":"2017-12-08","close":55.98},{"date":"2017-12-11","close":56.1},{"date":"2017-12-12","close":56.08},{"date":"2017-12-13","close":56.39},{"date":"2017-12-14","close":56.13},{"date":"2017-12-15","close":56.1},{"date":"2017-12-18","close":56.74},{"date":"2017-12-19","close":56.57},{"date":"2017-12-20","close":56.56},{"date":"2017-12-21","close":56.3},{"date":"2017-12-22","close":56.47},{"date":"2017-12-26","close":56.5},{"date":"2017-12-27","close":56.6},{"date":"2017-12-28","close":56.7},{"date":"2017-12-29","close":56.81},{"date":"2018-01-02","close":44.6007},{"date":"2018-01-03","close":44.9116},{"date":"2018-01-04","close":45.2847},{"date":"2018-01-05","close":45.5878},{"date":"2018-01-08","close":45.5645},{"date":"2018-01-09","close":45.6033},{"date":"2018-01-10","close":45.4479},{"date":"2018-01-11","close":45.7355},{"date":"2018-01-12","close":46.1785},{"date":"2018-01-16","close":46.1319},{"date":"2018-01-17","close":46.4506},{"date":"2018-01-18","close":46.3962},{"date":"2018-01-19","close":46.6061},{"date":"2018-01-22","close":46.8626},{"date":"2018-01-23","close":47.0491},{"date":"2018-01-24","close":47.2512},{"date":"2018-01-25","close":47.0802},{"date":"2018-01-26","close":47.5466},{"date":"2018-01-29","close":47.0569},{"date":"2018-01-30","close":46.6138},{"date":"2018-01-31","close":46.6838},{"date":"2018-02-01","close":46.6449},{"date":"2018-02-02","close":45.6267},{"date":"2018-02-05","close":43.7923},{"date":"2018-02-06","close":44.8494},{"date":"2018-02-07","close":44.041},{"date":"2018-02-08","close":42.8284},{"date":"2018-02-09","close":43.2326},{"date":"2018-02-12","close":43.8389},{"date":"2018-02-13","close":43.8389},{"date":"2018-02-14","close":44.624},{"date":"2018-02-15","close":45.0204},{"date":"2018-02-16","close":45.0826},{"date":"2018-02-20","close":44.5929},{"date":"2018-02-21","close":44.4841},{"date":"2018-02-22","close":44.6862},{"date":"2018-02-23","close":45.1758},{"date":"2018-02-26","close":45.5179},{"date":"2018-02-27","close":44.7406},{"date":"2018-02-28","close":44.2353},{"date":"2018-03-01","close":43.7767},{"date":"2018-03-02","close":43.9011},{"date":"2018-03-05","close":44.0799},{"date":"2018-03-06","close":44.4141},{"date":"2018-03-07","close":44.3675},{"date":"2018-03-08","close":44.4607},{"date":"2018-03-09","close":44.8805},{"date":"2018-03-12","close":44.9582},{"date":"2018-03-13","close":44.6395},{"date":"2018-03-14","close":44.7561},{"date":"2018-03-15","close":44.6939},{"date":"2018-03-16","close":44.6084},{"date":"2018-03-19","close":44.2198},{"date":"2018-03-20","close":44.3597},{"date":"2018-03-21","close":44.4841},{"date":"2018-03-22","close":43.5202},{"date":"2018-03-23","close":43.0228},{"date":"2018-03-26","close":43.9049},{"date":"2018-03-27","close":43.4296},{"date":"2018-03-28","close":43.5776},{"date":"2018-03-29","close":44.0686},{"date":"2018-04-02","close":43.3828},{"date":"2018-04-03","close":43.788},{"date":"2018-04-04","close":43.8582},{"date":"2018-04-05","close":44.1465},{"date":"2018-04-06","close":43.6867},{"date":"2018-04-09","close":44.014},{"date":"2018-04-10","close":44.5361},{"date":"2018-04-11","close":44.4037},{"date":"2018-04-12","close":44.5283},{"date":"2018-04-13","close":44.4582},{"date":"2018-04-16","close":44.5439},{"date":"2018-04-17","close":44.7388},{"date":"2018-04-18","close":44.9959},{"date":"2018-04-19","close":44.8011},{"date":"2018-04-20","close":44.5206},{"date":"2018-04-23","close":44.3881},{"date":"2018-04-24","close":44.2011},{"date":"2018-04-25","close":44.0608},{"date":"2018-04-26","close":44.3803},{"date":"2018-04-27","close":44.4894},{"date":"2018-04-30","close":44.2712},{"date":"2018-05-01","close":44.1699},{"date":"2018-05-02","close":44.053},{"date":"2018-05-03","close":44.1465},{"date":"2018-05-04","close":44.279},{"date":"2018-05-07","close":44.2088},{"date":"2018-05-08","close":44.3257},{"date":"2018-05-09","close":44.3725},{"date":"2018-05-10","close":44.8323},{"date":"2018-05-11","close":44.8868},{"date":"2018-05-14","close":44.9336},{"date":"2018-05-15","close":44.5128},{"date":"2018-05-16","close":44.731},{"date":"2018-05-17","close":44.6297},{"date":"2018-05-18","close":44.4348},{"date":"2018-05-21","close":44.731},{"date":"2018-05-22","close":44.7154},{"date":"2018-05-23","close":44.3335},{"date":"2018-05-24","close":44.1777},{"date":"2018-05-25","close":44.014},{"date":"2018-05-29","close":43.149},{"date":"2018-05-30","close":43.7101},{"date":"2018-05-31","close":43.5464},{"date":"2018-06-01","close":43.9439},{"date":"2018-06-04","close":44.1075},{"date":"2018-06-05","close":44.014},{"date":"2018-06-06","close":44.466},{"date":"2018-06-07","close":44.1153},{"date":"2018-06-08","close":44.1777},{"date":"2018-06-11","close":44.3725},{"date":"2018-06-12","close":44.1855},{"date":"2018-06-13","close":44.1543},{"date":"2018-06-14","close":43.9906},{"date":"2018-06-15","close":43.6945},{"date":"2018-06-18","close":43.3516},{"date":"2018-06-19","close":42.8996},{"date":"2018-06-20","close":43.0243},{"date":"2018-06-21","close":42.6269},{"date":"2018-06-22","close":43.0783},{"date":"2018-06-25","close":42.4874},{"date":"2018-06-26","close":42.5426},{"date":"2018-06-27","close":42.0147},{"date":"2018-06-28","close":42.2275},{"date":"2018-06-29","close":42.6214},{"date":"2018-07-02","close":42.1723},{"date":"2018-07-03","close":42.2669},{"date":"2018-07-05","close":42.5426},{"date":"2018-07-06","close":42.7711},{"date":"2018-07-09","close":43.228},{"date":"2018-07-10","close":43.228},{"date":"2018-07-11","close":42.519},{"date":"2018-07-12","close":42.8813},{"date":"2018-07-13","close":43.0153},{"date":"2018-07-16","close":42.9286},{"date":"2018-07-17","close":43.0704},{"date":"2018-07-18","close":43.0625},{"date":"2018-07-19","close":42.842},{"date":"2018-07-20","close":43.1729},{"date":"2018-07-23","close":43.031},{"date":"2018-07-24","close":43.354},{"date":"2018-07-25","close":43.8031},{"date":"2018-07-26","close":43.5746},{"date":"2018-07-27","close":43.6377},{"date":"2018-07-30","close":43.6613},{"date":"2018-07-31","close":43.7086},{"date":"2018-08-01","close":43.5116},{"date":"2018-08-02","close":43.1807},{"date":"2018-08-03","close":43.2831},{"date":"2018-08-06","close":43.0941},{"date":"2018-08-07","close":43.3383},{"date":"2018-08-08","close":43.3462},{"date":"2018-08-09","close":43.228},{"date":"2018-08-10","close":42.4087},{"date":"2018-08-13","close":42.0856},{"date":"2018-08-14","close":42.1644},{"date":"2018-08-15","close":41.479},{"date":"2018-08-16","close":41.7232},{"date":"2018-08-17","close":41.999},{"date":"2018-08-20","close":42.1881},{"date":"2018-08-21","close":42.4953},{"date":"2018-08-22","close":42.7159},{"date":"2018-08-23","close":42.3141},{"date":"2018-08-24","close":42.708},{"date":"2018-08-27","close":43.2674},{"date":"2018-08-28","close":43.1886},{"date":"2018-08-29","close":43.3856},{"date":"2018-08-30","close":42.842},{"date":"2018-08-31","close":42.6608},{"date":"2018-09-04","close":42.1487},{"date":"2018-09-05","close":41.7626},{"date":"2018-09-06","close":41.676},{"date":"2018-09-07","close":41.3766},{"date":"2018-09-10","close":41.4239},{"date":"2018-09-11","close":41.4869},{"date":"2018-09-12","close":41.6445},{"date":"2018-09-13","close":42.0147},{"date":"2018-09-14","close":42.0069},{"date":"2018-09-17","close":41.9754},{"date":"2018-09-18","close":42.4008},{"date":"2018-09-19","close":42.645},{"date":"2018-09-20","close":43.0862},{"date":"2018-09-21","close":43.1098},{"date":"2018-09-24","close":42.842},{"date":"2018-09-25","close":43.0862},{"date":"2018-09-26","close":43.1084},{"date":"2018-09-27","close":43.0609},{"date":"2018-09-28","close":42.7521},{"date":"2018-10-01","close":42.8233},{"date":"2018-10-02","close":42.5621},{"date":"2018-10-03","close":42.4037},{"date":"2018-10-04","close":41.8179},{"date":"2018-10-05","close":41.5962},{"date":"2018-10-08","close":41.4379},{"date":"2018-10-09","close":41.2953},{"date":"2018-10-10","close":40.2978},{"date":"2018-10-11","close":39.7594},{"date":"2018-10-12","close":40.1315},{"date":"2018-10-15","close":39.9653},{"date":"2018-10-16","close":40.7332},{"date":"2018-10-17","close":40.3928},{"date":"2018-10-18","close":39.7198},{"date":"2018-10-19","close":39.9494},{"date":"2018-10-22","close":39.8861},{"date":"2018-10-23","close":39.4665},{"date":"2018-10-24","close":38.366},{"date":"2018-10-25","close":38.8569},{"date":"2018-10-26","close":38.5323},{"date":"2018-10-29","close":38.3106},{"date":"2018-10-30","close":38.7698},{"date":"2018-10-31","close":39.0944},{"date":"2018-11-01","close":39.8069},{"date":"2018-11-02","close":40.0286},{"date":"2018-11-05","close":40.0365},{"date":"2018-11-06","close":40.1236},{"date":"2018-11-07","close":40.662},{"date":"2018-11-08","close":40.2028},{"date":"2018-11-09","close":39.7832},{"date":"2018-11-12","close":39.1498},{"date":"2018-11-13","close":39.3557},{"date":"2018-11-14","close":39.4744},{"date":"2018-11-15","close":39.7594},{"date":"2018-11-16","close":39.7594},{"date":"2018-11-19","close":39.419},{"date":"2018-11-20","close":38.6194},{"date":"2018-11-21","close":39.2132},{"date":"2018-11-23","close":38.9677},{"date":"2018-11-26","close":39.4823},{"date":"2018-11-27","close":39.3873},{"date":"2018-11-28","close":40.0682},{"date":"2018-11-29","close":39.8703},{"date":"2018-11-30","close":39.7515},{"date":"2018-12-03","close":40.3216},{"date":"2018-12-04","close":39.3398},{"date":"2018-12-06","close":39.0152},{"date":"2018-12-07","close":38.5085},{"date":"2018-12-10","close":38.176},{"date":"2018-12-11","close":38.3027},{"date":"2018-12-12","close":38.9044},{"date":"2018-12-13","close":38.849},{"date":"2018-12-14","close":38.3106},{"date":"2018-12-17","close":37.986},{"date":"2018-12-18","close":38.0335},{"date":"2018-12-19","close":37.5981},{"date":"2018-12-20","close":37.5506},{"date":"2018-12-21","close":36.9726},{"date":"2018-12-24","close":36.5853},{"date":"2018-12-26","close":37.4816},{"date":"2018-12-27","close":37.4896},{"date":"2018-12-28","close":37.6976},{"date":"2018-12-31","close":37.7856},{"date":"2019-01-02","close":37.7136},{"date":"2019-01-03","close":37.2895},{"date":"2019-01-04","close":38.5058},{"date":"2019-01-07","close":38.6259},{"date":"2019-01-08","close":38.9059},{"date":"2019-01-09","close":39.4261},{"date":"2019-01-10","close":39.5541},{"date":"2019-01-11","close":39.298},{"date":"2019-01-14","close":39.13},{"date":"2019-01-15","close":39.3781},{"date":"2019-01-16","close":39.5381},{"date":"2019-01-17","close":39.7141},{"date":"2019-01-18","close":40.0342},{"date":"2019-01-22","close":39.4261},{"date":"2019-01-23","close":39.6661},{"date":"2019-01-24","close":39.8102},{"date":"2019-01-25","close":40.2503},{"date":"2019-01-28","close":40.0342},{"date":"2019-01-29","close":40.1143},{"date":"2019-01-30","close":40.5944},{"date":"2019-01-31","close":40.6824},{"date":"2019-02-01","close":40.6184},{"date":"2019-02-04","close":40.7544},{"date":"2019-02-05","close":41.1145},{"date":"2019-02-06","close":40.8264},{"date":"2019-02-07","close":40.2903},{"date":"2019-02-08","close":40.1382},{"date":"2019-02-11","close":40.0582},{"date":"2019-02-12","close":40.4823},{"date":"2019-02-13","close":40.4263},{"date":"2019-02-14","close":40.4423},{"date":"2019-02-15","close":40.8504},{"date":"2019-02-19","close":41.0665},{"date":"2019-02-20","close":41.2585},{"date":"2019-02-21","close":41.1305},{"date":"2019-02-22","close":41.3866},{"date":"2019-02-25","close":41.5706},{"date":"2019-02-26","close":41.7147},{"date":"2019-02-27","close":41.5146},{"date":"2019-02-28","close":41.3466},{"date":"2019-03-01","close":41.4586},{"date":"2019-03-04","close":41.4106},{"date":"2019-03-05","close":41.4906},{"date":"2019-03-06","close":41.3546},{"date":"2019-03-07","close":40.8024},{"date":"2019-03-08","close":40.7144},{"date":"2019-03-11","close":41.1945},{"date":"2019-03-12","close":41.2585},{"date":"2019-03-13","close":41.5146},{"date":"2019-03-14","close":41.4506},{"date":"2019-03-15","close":41.8747},{"date":"2019-03-18","close":42.1148},{"date":"2019-03-19","close":42.1548},{"date":"2019-03-20","close":42.1628},{"date":"2019-03-21","close":42.1708},{"date":"2019-03-22","close":41.2665},{"date":"2019-03-25","close":41.3035},{"date":"2019-03-26","close":41.5443},{"date":"2019-03-27","close":41.4159},{"date":"2019-03-28","close":41.4399},{"date":"2019-03-29","close":41.6647},{"date":"2019-04-01","close":42.2026},{"date":"2019-04-02","close":42.2427},{"date":"2019-04-03","close":42.5077},{"date":"2019-04-04","close":42.5478},{"date":"2019-04-05","close":42.6602},{"date":"2019-04-08","close":42.6521},{"date":"2019-04-09","close":42.5157},{"date":"2019-04-10","close":42.6441},{"date":"2019-04-11","close":42.4996},{"date":"2019-04-12","close":42.8207},{"date":"2019-04-15","close":42.7806},{"date":"2019-04-16","close":42.9412},{"date":"2019-04-17","close":42.9893},{"date":"2019-04-18","close":42.9572},{"date":"2019-04-22","close":42.8769},{"date":"2019-04-23","close":42.9813},{"date":"2019-04-24","close":42.5719},{"date":"2019-04-25","close":42.4996},{"date":"2019-04-26","close":42.7244},{"date":"2019-04-29","close":42.8288},{"date":"2019-04-30","close":42.8207},{"date":"2019-05-01","close":42.596},{"date":"2019-05-02","close":42.5317},{"date":"2019-05-03","close":42.9652},{"date":"2019-05-06","close":42.4434},{"date":"2019-05-07","close":41.7209},{"date":"2019-05-08","close":41.7611},{"date":"2019-05-09","close":41.4239},{"date":"2019-05-10","close":41.729},{"date":"2019-05-13","close":40.6853},{"date":"2019-05-14","close":41.0947},{"date":"2019-05-15","close":41.2232},{"date":"2019-05-16","close":41.4159},{"date":"2019-05-17","close":41.0707},{"date":"2019-05-20","close":40.9101},{"date":"2019-05-21","close":41.183},{"date":"2019-05-22","close":41.0466},{"date":"2019-05-23","close":40.6291},{"date":"2019-05-24","close":40.9583},{"date":"2019-05-28","close":40.7014},{"date":"2019-05-29","close":40.5649},{"date":"2019-05-30","close":40.7094},{"date":"2019-05-31","close":40.5007},{"date":"2019-06-03","close":40.7495},{"date":"2019-06-04","close":41.1509},{"date":"2019-06-05","close":41.0546},{"date":"2019-06-06","close":41.1509},{"date":"2019-06-07","close":41.6246},{"date":"2019-06-10","close":41.7932},{"date":"2019-06-11","close":42.0661},{"date":"2019-06-12","close":41.6968},{"date":"2019-06-13","close":41.745},{"date":"2019-06-14","close":41.4078},{"date":"2019-06-17","close":41.448},{"date":"2019-06-18","close":42.1063},{"date":"2019-06-19","close":42.3872},{"date":"2019-06-20","close":42.8368},{"date":"2019-06-21","close":42.6671},{"date":"2019-06-24","close":42.7077},{"date":"2019-06-25","close":42.4072},{"date":"2019-06-26","close":42.5371},{"date":"2019-06-27","close":42.6752},{"date":"2019-06-28","close":42.8376},{"date":"2019-07-01","close":43.0894},{"date":"2019-07-02","close":43.2437},{"date":"2019-07-03","close":43.398},{"date":"2019-07-05","close":43.1137},{"date":"2019-07-08","close":42.8457},{"date":"2019-07-09","close":42.6833},{"date":"2019-07-10","close":42.8782},{"date":"2019-07-11","close":42.9026},{"date":"2019-07-12","close":42.9351},{"date":"2019-07-15","close":43.0081},{"date":"2019-07-16","close":42.8701},{"date":"2019-07-17","close":42.7889},{"date":"2019-07-18","close":42.9269},{"date":"2019-07-19","close":42.7889},{"date":"2019-07-22","close":42.8538},{"date":"2019-07-23","close":43.0406},{"date":"2019-07-24","close":43.0406},{"date":"2019-07-25","close":42.6427},{"date":"2019-07-26","close":42.7564},{"date":"2019-07-29","close":42.7726},{"date":"2019-07-30","close":42.3098},{"date":"2019-07-31","close":41.9849},{"date":"2019-08-01","close":41.6763},{"date":"2019-08-02","close":41.3677},{"date":"2019-08-05","close":40.2389},{"date":"2019-08-06","close":40.58},{"date":"2019-08-07","close":40.7587},{"date":"2019-08-08","close":41.2297},{"date":"2019-08-09","close":40.9129},{"date":"2019-08-12","close":40.515},{"date":"2019-08-13","close":40.9617},{"date":"2019-08-14","close":39.8085},{"date":"2019-08-15","close":39.9547},{"date":"2019-08-16","close":40.4582},{"date":"2019-08-19","close":40.6531},{"date":"2019-08-20","close":40.5719},{"date":"2019-08-21","close":40.8805},{"date":"2019-08-22","close":40.7262},{"date":"2019-08-23","close":40.174},{"date":"2019-08-26","close":40.4826},{"date":"2019-08-27","close":40.4419},{"date":"2019-08-28","close":40.5232},{"date":"2019-08-29","close":40.8561},{"date":"2019-08-30","close":41.0754},{"date":"2019-09-03","close":40.9129},{"date":"2019-09-04","close":41.5302},{"date":"2019-09-05","close":41.8469},{"date":"2019-09-06","close":41.9768},{"date":"2019-09-09","close":42.0255},{"date":"2019-09-10","close":42.0986},{"date":"2019-09-11","close":42.3341},{"date":"2019-09-12","close":42.5777},{"date":"2019-09-13","close":42.8214},{"date":"2019-09-16","close":42.4803},{"date":"2019-09-17","close":42.6102},{"date":"2019-09-18","close":42.529},{"date":"2019-09-19","close":42.594},{"date":"2019-09-20","close":42.5534},{"date":"2019-09-23","close":42.5047},{"date":"2019-09-24","close":42.276},{"date":"2019-09-25","close":42.2433},{"date":"2019-09-26","close":42.2841},{"date":"2019-09-27","close":42.0309},{"date":"2019-09-30","close":42.1943},{"date":"2019-10-01","close":41.8104},{"date":"2019-10-02","close":41.157},{"date":"2019-10-03","close":41.4755},{"date":"2019-10-04","close":41.7532},{"date":"2019-10-07","close":41.6144},{"date":"2019-10-08","close":41.2632},{"date":"2019-10-09","close":41.5899},{"date":"2019-10-10","close":41.9002},{"date":"2019-10-11","close":42.57},{"date":"2019-10-14","close":42.3985},{"date":"2019-10-15","close":42.8395},{"date":"2019-10-16","close":42.9294},{"date":"2019-10-17","close":43.0437},{"date":"2019-10-18","close":42.962},{"date":"2019-10-21","close":43.2234},{"date":"2019-10-22","close":43.1826},{"date":"2019-10-23","close":43.3378},{"date":"2019-10-24","close":43.4113},{"date":"2019-10-25","close":43.5011},{"date":"2019-10-28","close":43.689},{"date":"2019-10-29","close":43.6155},{"date":"2019-10-30","close":43.7788},{"date":"2019-10-31","close":43.64},{"date":"2019-11-01","close":44.0647},{"date":"2019-11-04","close":44.3179},{"date":"2019-11-05","close":44.3914},{"date":"2019-11-06","close":44.3179},{"date":"2019-11-07","close":44.4894},{"date":"2019-11-08","close":44.3832},{"date":"2019-11-11","close":44.2362},{"date":"2019-11-12","close":44.1872},{"date":"2019-11-13","close":44.0238},{"date":"2019-11-14","close":43.9748},{"date":"2019-11-15","close":44.2689},{"date":"2019-11-18","close":44.2934},{"date":"2019-11-19","close":44.2607},{"date":"2019-11-20","close":44.032},{"date":"2019-11-21","close":43.9503},{"date":"2019-11-22","close":44.0402},{"date":"2019-11-25","close":44.3669},{"date":"2019-11-26","close":44.3669},{"date":"2019-11-27","close":44.4649},{"date":"2019-11-29","close":44.0728},{"date":"2019-12-02","close":43.8932},{"date":"2019-12-03","close":43.7461},{"date":"2019-12-04","close":44.1219},{"date":"2019-12-05","close":44.1219},{"date":"2019-12-06","close":44.4976},{"date":"2019-12-09","close":44.2689},{"date":"2019-12-10","close":44.3506},{"date":"2019-12-11","close":44.6446},{"date":"2019-12-12","close":45.0856},{"date":"2019-12-13","close":45.2735},{"date":"2019-12-16","close":45.7064},{"date":"2019-12-17","close":45.6492},{"date":"2019-12-18","close":45.6819},{"date":"2019-12-19","close":45.6574},{"date":"2019-12-20","close":45.6737},{"date":"2019-12-23","close":45.7464},{"date":"2019-12-24","close":45.7547},{"date":"2019-12-26","close":45.9529},{"date":"2019-12-27","close":46.176},{"date":"2019-12-30","close":45.8208},{"date":"2019-12-31","close":46.0025},{"date":"2020-01-02","close":46.5146},{"date":"2020-01-03","close":45.9447},{"date":"2020-01-06","close":46.0107},{"date":"2020-01-07","close":45.9281},{"date":"2020-01-08","close":46.0107},{"date":"2020-01-09","close":46.2173},{"date":"2020-01-10","close":46.1594},{"date":"2020-01-13","close":46.5064},{"date":"2020-01-14","close":46.5146},{"date":"2020-01-15","close":46.3907},{"date":"2020-01-16","close":46.6385},{"date":"2020-01-17","close":46.7872},{"date":"2020-01-21","close":46.2751},{"date":"2020-01-22","close":46.4403},{"date":"2020-01-23","close":46.2586},{"date":"2020-01-24","close":45.9942},{"date":"2020-01-27","close":44.9864},{"date":"2020-01-28","close":45.3251},{"date":"2020-01-29","close":45.3499},{"date":"2020-01-30","close":45.1847},{"date":"2020-01-31","close":44.4413},{"date":"2020-02-03","close":44.5239},{"date":"2020-02-04","close":45.3086},{"date":"2020-02-05","close":45.7216},{"date":"2020-02-06","close":45.829},{"date":"2020-02-07","close":45.3747},{"date":"2020-02-10","close":45.4655},{"date":"2020-02-11","close":45.796},{"date":"2020-02-12","close":46.1264},{"date":"2020-02-13","close":45.7712},{"date":"2020-02-14","close":45.7464},{"date":"2020-02-18","close":45.4655},{"date":"2020-02-19","close":45.6803},{"date":"2020-02-20","close":45.3086},{"date":"2020-02-21","close":45.0691},{"date":"2020-02-24","close":43.4004},{"date":"2020-02-25","close":42.8057},{"date":"2020-02-26","close":42.8883},{"date":"2020-02-27","close":41.6657},{"date":"2020-02-28","close":41.5088},{"date":"2020-03-02","close":41.9631},{"date":"2020-03-03","close":41.5831},{"date":"2020-03-04","close":42.657},{"date":"2020-03-05","close":41.6327},{"date":"2020-03-06","close":41.0132},{"date":"2020-03-09","close":37.7751},{"date":"2020-03-10","close":39.2372},{"date":"2020-03-11","close":37.2877},{"date":"2020-03-12","close":33.2814},{"date":"2020-03-13","close":35.3961},{"date":"2020-03-16","close":31.4558},{"date":"2020-03-17","close":33.0831},{"date":"2020-03-18","close":30.8363},{"date":"2020-03-19","close":31.1832},{"date":"2020-03-20","close":31.0758},{"date":"2020-03-23","close":30.443},{"date":"2020-03-24","close":32.9944},{"date":"2020-03-25","close":34.1872},{"date":"2020-03-26","close":35.5292},{"date":"2020-03-27","close":34.3032},{"date":"2020-03-30","close":34.9411},{"date":"2020-03-31","close":34.7588},{"date":"2020-04-01","close":33.4334},{"date":"2020-04-02","close":34.2038},{"date":"2020-04-03","close":33.4914},{"date":"2020-04-06","close":35.2061},{"date":"2020-04-07","close":35.4464},{"date":"2020-04-08","close":35.7943},{"date":"2020-04-09","close":36.3659},{"date":"2020-04-13","close":36.2333},{"date":"2020-04-14","close":36.8712},{"date":"2020-04-15","close":35.8357},{"date":"2020-04-16","close":35.844},{"date":"2020-04-17","close":36.7801},{"date":"2020-04-20","close":36.2499},{"date":"2020-04-21","close":35.4712},{"date":"2020-04-22","close":36.1919},{"date":"2020-04-23","close":36.1091},{"date":"2020-04-24","close":36.4073},{"date":"2020-04-27","close":36.9209},{"date":"2020-04-28","close":37.186},{"date":"2020-04-29","close":38.1635},{"date":"2020-04-30","close":37.4013},{"date":"2020-05-01","close":36.4984},{"date":"2020-05-04","close":36.5564},{"date":"2020-05-05","close":36.6889},{"date":"2020-05-06","close":36.5398},{"date":"2020-05-07","close":36.9872},{"date":"2020-05-08","close":37.6002},{"date":"2020-05-11","close":37.567},{"date":"2020-05-12","close":37.186},{"date":"2020-05-13","close":36.9126},{"date":"2020-05-14","close":36.7552},{"date":"2020-05-15","close":36.631},{"date":"2020-05-18","close":38.0558},{"date":"2020-05-19","close":37.6664},{"date":"2020-05-20","close":38.3043},{"date":"2020-05-21","close":37.9232},{"date":"2020-05-22","close":37.6499},{"date":"2020-05-26","close":38.6936},{"date":"2020-05-27","close":39.0498},{"date":"2020-05-28","close":39.2238},{"date":"2020-05-29","close":39.2735},{"date":"2020-06-01","close":40.1184},{"date":"2020-06-02","close":40.7149},{"date":"2020-06-03","close":41.5929},{"date":"2020-06-04","close":41.303},{"date":"2020-06-05","close":42.1065},{"date":"2020-06-08","close":42.5953},{"date":"2020-06-09","close":42.1314},{"date":"2020-06-10","close":42.0817},{"date":"2020-06-11","close":39.8119},{"date":"2020-06-12","close":40.5823},{"date":"2020-06-15","close":40.6237},{"date":"2020-06-16","close":41.0876},{"date":"2020-06-17","close":41.1953},{"date":"2020-06-18","close":41.1042},{"date":"2020-06-19","close":40.9385},{"date":"2020-06-22","close":41.4648},{"date":"2020-06-23","close":41.7145},{"date":"2020-06-24","close":40.8153},{"date":"2020-06-25","close":41.2316},{"date":"2020-06-26","close":40.6904},{"date":"2020-06-29","close":41.0151},{"date":"2020-06-30","close":40.9402},{"date":"2020-07-01","close":41.1483},{"date":"2020-07-02","close":41.7562},{"date":"2020-07-06","close":42.6887},{"date":"2020-07-07","close":42.0975},{"date":"2020-07-08","close":42.6388},{"date":"2020-07-09","close":42.2641},{"date":"2020-07-10","close":42.4805},{"date":"2020-07-13","close":42.2058},{"date":"2020-07-14","close":42.6804},{"date":"2020-07-15","close":43.0551},{"date":"2020-07-16","close":42.6721},{"date":"2020-07-17","close":42.9135},{"date":"2020-07-20","close":43.2049},{"date":"2020-07-21","close":43.4464},{"date":"2020-07-22","close":43.463},{"date":"2020-07-23","close":43.13},{"date":"2020-07-24","close":42.9718},{"date":"2020-07-27","close":43.5879},{"date":"2020-07-28","close":43.2799},{"date":"2020-07-29","close":43.8294},{"date":"2020-07-30","close":43.2799},{"date":"2020-07-31","close":42.6388},{"date":"2020-08-03","close":43.2549},{"date":"2020-08-04","close":43.5879},{"date":"2020-08-05","close":43.846},{"date":"2020-08-06","close":43.9793},{"date":"2020-08-07","close":43.5879},{"date":"2020-08-10","close":43.7212},{"date":"2020-08-11","close":43.8211},{"date":"2020-08-12","close":44.6204},{"date":"2020-08-13","close":44.4289},{"date":"2020-08-14","close":44.2124},{"date":"2020-08-17","close":44.6287},{"date":"2020-08-18","close":44.6121},{"date":"2020-08-19","close":44.3373},{"date":"2020-08-20","close":44.2207},{"date":"2020-08-21","close":44.1208},{"date":"2020-08-24","close":44.6287},{"date":"2020-08-25","close":44.7953},{"date":"2020-08-26","close":45.0284},{"date":"2020-08-27","close":44.637},{"date":"2020-08-28","close":45.045},{"date":"2020-08-31","close":44.5288},{"date":"2020-09-01","close":44.7953},{"date":"2020-09-02","close":45.1699},{"date":"2020-09-03","close":44.1874},{"date":"2020-09-04","close":44.279},{"date":"2020-09-08","close":43.6462},{"date":"2020-09-09","close":44.3873},{"date":"2020-09-10","close":43.8377},{"date":"2020-09-11","close":44.2457},{"date":"2020-09-14","close":44.6287},{"date":"2020-09-15","close":44.9368},{"date":"2020-09-16","close":44.8702},{"date":"2020-09-17","close":44.8535},{"date":"2020-09-18","close":44.5205},{"date":"2020-09-21","close":43.6733},{"date":"2020-09-22","close":43.5895},{"date":"2020-09-23","close":43.0616},{"date":"2020-09-24","close":42.9862},{"date":"2020-09-25","close":43.1454},{"date":"2020-09-28","close":43.732},{"date":"2020-09-29","close":43.6733},{"date":"2020-09-30","close":43.7152},{"date":"2020-10-01","close":44.0672},{"date":"2020-10-02","close":43.8744},{"date":"2020-10-05","close":44.5196},{"date":"2020-10-06","close":44.2012},{"date":"2020-10-07","close":44.6453},{"date":"2020-10-08","close":44.9554},{"date":"2020-10-09","close":45.2654},{"date":"2020-10-12","close":45.5336},{"date":"2020-10-13","close":45.1397},{"date":"2020-10-14","close":44.9889},{"date":"2020-10-15","close":44.5196},{"date":"2020-10-16","close":44.704},{"date":"2020-10-19","close":44.5029},{"date":"2020-10-20","close":44.8381},{"date":"2020-10-21","close":44.7124},{"date":"2020-10-22","close":44.7207},{"date":"2020-10-23","close":44.9721},{"date":"2020-10-26","close":44.218},{"date":"2020-10-27","close":44.0588},{"date":"2020-10-28","close":42.8019},{"date":"2020-10-29","close":43.0616},{"date":"2020-10-30","close":42.7097},{"date":"2020-11-02","close":43.3046},{"date":"2020-11-03","close":44.1426},{"date":"2020-11-04","close":44.8297},{"date":"2020-11-05","close":45.8017},{"date":"2020-11-06","close":45.9441},{"date":"2020-11-09","close":46.9078},{"date":"2020-11-10","close":47.0586},{"date":"2020-11-11","close":47.3854},{"date":"2020-11-12","close":46.7486},{"date":"2020-11-13","close":47.4021},{"date":"2020-11-16","close":47.9971},{"date":"2020-11-17","close":47.9971},{"date":"2020-11-18","close":47.7708},{"date":"2020-11-19","close":48.0474},{"date":"2020-11-20","close":48.1982},{"date":"2020-11-23","close":48.2652},{"date":"2020-11-24","close":48.9775},{"date":"2020-11-25","close":48.8099},{"date":"2020-11-27","close":49.1702},{"date":"2020-11-30","close":48.0976},{"date":"2020-12-01","close":49.187},{"date":"2020-12-02","close":49.2205},{"date":"2020-12-03","close":49.4467},{"date":"2020-12-04","close":49.8992},{"date":"2020-12-07","close":49.6478},{"date":"2020-12-08","close":49.7735},{"date":"2020-12-09","close":49.7149},{"date":"2020-12-10","close":49.9327},{"date":"2020-12-11","close":49.6897},{"date":"2020-12-14","close":49.6981},{"date":"2020-12-15","close":50.2344},{"date":"2020-12-16","close":50.3601},{"date":"2020-12-17","close":50.712},{"date":"2020-12-18","close":50.5109},{"date":"2020-12-21","close":49.8847},{"date":"2020-12-22","close":49.7408},{"date":"2020-12-23","close":50.2063},{"date":"2020-12-24","close":50.2316},{"date":"2020-12-28","close":50.5363},{"date":"2020-12-29","close":50.9594},{"date":"2020-12-30","close":51.2387},{"date":"2020-12-31","close":50.9086},{"date":"2021-01-04","close":51.2133},{"date":"2021-01-05","close":51.9579},{"date":"2021-01-06","close":52.2372},{"date":"2021-01-07","close":52.4572},{"date":"2021-01-08","close":53.1257},{"date":"2021-01-11","close":52.4234},{"date":"2021-01-12","close":52.6941},{"date":"2021-01-13","close":52.6857},{"date":"2021-01-14","close":53.1511},{"date":"2021-01-15","close":52.3387},{"date":"2021-01-19","close":52.8634},{"date":"2021-01-20","close":53.4388},{"date":"2021-01-21","close":53.5065},{"date":"2021-01-22","close":53.1426},{"date":"2021-01-25","close":53.2188},{"date":"2021-01-26","close":53.1173},{"date":"2021-01-27","close":51.8818},{"date":"2021-01-28","close":52.2456},{"date":"2021-01-29","close":51.0356},{"date":"2021-02-01","close":51.9579},{"date":"2021-02-02","close":52.5842},{"date":"2021-02-03","close":52.7788},{"date":"2021-02-04","close":52.8296},{"date":"2021-02-05","close":53.1934},{"date":"2021-02-08","close":53.5234},{"date":"2021-02-09","close":53.8873},{"date":"2021-02-10","close":53.8196},{"date":"2021-02-11","close":54.2258},{"date":"2021-02-12","close":54.4881},{"date":"2021-02-16","close":54.7336},{"date":"2021-02-17","close":54.4966},{"date":"2021-02-18","close":54.0396},{"date":"2021-02-19","close":54.3443},{"date":"2021-02-22","close":53.7688},{"date":"2021-02-23","close":53.9043},{"date":"2021-02-24","close":53.9212},{"date":"2021-02-25","close":52.948},{"date":"2021-02-26","close":52.2118},{"date":"2021-03-01","close":53.3542},{"date":"2021-03-02","close":53.1426},{"date":"2021-03-03","close":52.8888},{"date":"2021-03-04","close":52.2118},{"date":"2021-03-05","close":52.6011},{"date":"2021-03-08","close":52.051},{"date":"2021-03-09","close":52.8549},{"date":"2021-03-10","close":52.9988},{"date":"2021-03-11","close":53.7435},{"date":"2021-03-12","close":53.5742},{"date":"2021-03-15","close":53.6842},{"date":"2021-03-16","close":53.8112},{"date":"2021-03-17","close":54.0312},{"date":"2021-03-18","close":53.3965},{"date":"2021-03-19","close":53.6673},{"date":"2021-03-22","close":53.6631},{"date":"2021-03-23","close":52.8487},{"date":"2021-03-24","close":52.2803},{"date":"2021-03-25","close":52.6197},{"date":"2021-03-26","close":53.4849},{"date":"2021-03-29","close":53.188},{"date":"2021-03-30","close":53.205},{"date":"2021-03-31","close":53.188},{"date":"2021-04-01","close":53.9091},{"date":"2021-04-05","close":54.5029},{"date":"2021-04-06","close":54.189},{"date":"2021-04-07","close":54.0618},{"date":"2021-04-08","close":54.4011},{"date":"2021-04-09","close":54.3926},{"date":"2021-04-12","close":54.0702},{"date":"2021-04-13","close":54.3841},{"date":"2021-04-14","close":54.5283},{"date":"2021-04-15","close":54.9016},{"date":"2021-04-16","close":55.2663},{"date":"2021-04-19","close":55.0967},{"date":"2021-04-20","close":54.3332},{"date":"2021-04-21","close":54.8507},{"date":"2021-04-22","close":54.6216},{"date":"2021-04-23","close":55.2409},{"date":"2021-04-26","close":55.3087},{"date":"2021-04-27","close":55.2239},{"date":"2021-04-28","close":55.453},{"date":"2021-04-29","close":55.4445},{"date":"2021-04-30","close":54.664},{"date":"2021-05-03","close":55.1306},{"date":"2021-05-04","close":54.418},{"date":"2021-05-05","close":54.9779},{"date":"2021-05-06","close":55.4021},{"date":"2021-05-07","close":56.0553},{"date":"2021-05-10","close":55.5972},{"date":"2021-05-11","close":54.9949},{"date":"2021-05-12","close":53.9175},{"date":"2021-05-13","close":54.206},{"date":"2021-05-14","close":55.1136},{"date":"2021-05-17","close":55.0288},{"date":"2021-05-18","close":55.3597},{"date":"2021-05-19","close":54.9694},{"date":"2021-05-20","close":55.5633},{"date":"2021-05-21","close":55.4105},{"date":"2021-05-24","close":55.8092},{"date":"2021-05-25","close":55.9619},{"date":"2021-05-26","close":56.0892},{"date":"2021-05-27","close":56.2164},{"date":"2021-05-28","close":56.3437},{"date":"2021-06-01","close":56.8781},{"date":"2021-06-02","close":57.0053},{"date":"2021-06-03","close":56.5727},{"date":"2021-06-04","close":57.1156},{"date":"2021-06-07","close":57.158},{"date":"2021-06-08","close":57.0647},{"date":"2021-06-09","close":56.8696},{"date":"2021-06-10","close":57.1241},{"date":"2021-06-11","close":57.192},{"date":"2021-06-14","close":57.2598},{"date":"2021-06-15","close":57.2089},{"date":"2021-06-16","close":56.7169},{"date":"2021-06-17","close":56.4539},{"date":"2021-06-18","close":55.5548},{"date":"2021-06-21","close":56.2003},{"date":"2021-06-22","close":56.1917},{"date":"2021-06-23","close":56.0207},{"date":"2021-06-24","close":56.5252},{"date":"2021-06-25","close":56.7817},{"date":"2021-06-28","close":56.5509},{"date":"2021-06-29","close":56.5338},{"date":"2021-06-30","close":56.1575},{"date":"2021-07-01","close":56.2088},{"date":"2021-07-02","close":56.2858},{"date":"2021-07-06","close":55.8241},{"date":"2021-07-07","close":56.0036},{"date":"2021-07-08","close":55.1486},{"date":"2021-07-09","close":56.0977},{"date":"2021-07-12","close":56.2174},{"date":"2021-07-13","close":56.0549},{"date":"2021-07-14","close":56.149},{"date":"2021-07-15","close":55.8583},{"date":"2021-07-16","close":55.4308},{"date":"2021-07-19","close":54.4903},{"date":"2021-07-20","close":54.8066},{"date":"2021-07-21","close":55.5077},{"date":"2021-07-22","close":55.5761},{"date":"2021-07-23","close":55.636},{"date":"2021-07-26","close":55.4051},{"date":"2021-07-27","close":54.9178},{"date":"2021-07-28","close":55.5077},{"date":"2021-07-29","close":55.8497},{"date":"2021-07-30","close":55.5248},{"date":"2021-08-02","close":55.7557},{"date":"2021-08-03","close":56.1233},{"date":"2021-08-04","close":56.072},{"date":"2021-08-05","close":56.2345},{"date":"2021-08-06","close":55.9694},{"date":"2021-08-09","close":55.978},{"date":"2021-08-10","close":56.0806},{"date":"2021-08-11","close":56.4226},{"date":"2021-08-12","close":56.2345},{"date":"2021-08-13","close":56.4226},{"date":"2021-08-16","close":56.0464},{"date":"2021-08-17","close":55.3624},{"date":"2021-08-18","close":55.2512},{"date":"2021-08-19","close":54.6014},{"date":"2021-08-20","close":54.7468},{"date":"2021-08-23","close":55.3367},{"date":"2021-08-24","close":55.8412},{"date":"2021-08-25","close":55.8925},{"date":"2021-08-26","close":55.5163},{"date":"2021-08-27","close":56.1233},{"date":"2021-08-30","close":56.1404},{"date":"2021-08-31","close":56.3371},{"date":"2021-09-01","close":56.833},{"date":"2021-09-02","close":56.9869},{"date":"2021-09-03","close":57.2862},{"date":"2021-09-07","close":57.2691},{"date":"2021-09-08","close":56.6877},{"date":"2021-09-09","close":56.6364},{"date":"2021-09-10","close":56.5338},{"date":"2021-09-13","close":56.9014},{"date":"2021-09-14","close":56.6107},{"date":"2021-09-15","close":56.7475},{"date":"2021-09-16","close":56.4739},{"date":"2021-09-17","close":55.8668},{"date":"2021-09-20","close":54.695},{"date":"2021-09-21","close":55.1851},{"date":"2021-09-22","close":55.6235},{"date":"2021-09-23","close":56.1824},{"date":"2021-09-24","close":55.6493},{"date":"2021-09-27","close":55.7353},{"date":"2021-09-28","close":54.6607},{"date":"2021-09-29","close":54.4285},{"date":"2021-09-30","close":54.3856},{"date":"2021-10-01","close":54.5403},{"date":"2021-10-04","close":53.9729},{"date":"2021-10-05","close":54.2996},{"date":"2021-10-06","close":53.9815},{"date":"2021-10-07","close":54.6005},{"date":"2021-10-08","close":54.6693},{"date":"2021-10-11","close":54.5059},{"date":"2021-10-12","close":54.4715},{"date":"2021-10-13","close":55.0905},{"date":"2021-10-14","close":55.5548},{"date":"2021-10-15","close":56.0362},{"date":"2021-10-18","close":55.8643},{"date":"2021-10-19","close":56.3113},{"date":"2021-10-20","close":56.4575},{"date":"2021-10-21","close":56.1222},{"date":"2021-10-22","close":56.2941},{"date":"2021-10-25","close":56.3543},{"date":"2021-10-26","close":56.3113},{"date":"2021-10-27","close":56.0104},{"date":"2021-10-28","close":56.4231},{"date":"2021-10-29","close":55.9502},{"date":"2021-11-01","close":56.4919},{"date":"2021-11-02","close":56.2081},{"date":"2021-11-03","close":56.5778},{"date":"2021-11-04","close":56.5176},{"date":"2021-11-05","close":56.638},{"date":"2021-11-08","close":56.8185},{"date":"2021-11-09","close":56.6466},{"date":"2021-11-10","close":56.0792},{"date":"2021-11-11","close":56.4489},{"date":"2021-11-12","close":56.7756},{"date":"2021-11-15","close":56.6552},{"date":"2021-11-16","close":56.5348},{"date":"2021-11-17","close":56.4059},{"date":"2021-11-18","close":56.2511},{"date":"2021-11-19","close":55.8901},{"date":"2021-11-22","close":55.5376},{"date":"2021-11-23","close":55.5032},{"date":"2021-11-24","close":55.2797},{"date":"2021-11-26","close":53.6978},{"date":"2021-11-29","close":53.9299},{"date":"2021-11-30","close":53.5688},{"date":"2021-12-01","close":53.3109},{"date":"2021-12-02","close":54.0159},{"date":"2021-12-03","close":53.629},{"date":"2021-12-06","close":54.1534},{"date":"2021-12-07","close":55.1937},{"date":"2021-12-08","close":55.3226},{"date":"2021-12-09","close":54.91},{"date":"2021-12-10","close":54.996},{"date":"2021-12-13","close":54.3254},{"date":"2021-12-14","close":54.1104},{"date":"2021-12-15","close":54.5575},{"date":"2021-12-16","close":54.6263},{"date":"2021-12-17","close":54.0503},{"date":"2021-12-20","close":53.6846},{"date":"2021-12-21","close":54.4003},{"date":"2021-12-22","close":54.889},{"date":"2021-12-23","close":55.1945},{"date":"2021-12-27","close":55.596},{"date":"2021-12-28","close":55.5349},{"date":"2021-12-29","close":55.4825},{"date":"2021-12-30","close":55.561},{"date":"2021-12-31","close":55.4825},{"date":"2022-01-03","close":55.8403},{"date":"2022-01-04","close":55.9101},{"date":"2022-01-05","close":55.3516},{"date":"2022-01-06","close":55.1945},{"date":"2022-01-07","close":55.4388},{"date":"2022-01-10","close":55.0286},{"date":"2022-01-11","close":55.8141},{"date":"2022-01-12","close":56.4687},{"date":"2022-01-13","close":55.98},{"date":"2022-01-14","close":55.9276},{"date":"2022-01-18","close":55.0985},{"date":"2022-01-19","close":55.1421},{"date":"2022-01-20","close":54.985},{"date":"2022-01-21","close":54.1908},{"date":"2022-01-24","close":53.5624},{"date":"2022-01-25","close":53.3616},{"date":"2022-01-26","close":53.0213},{"date":"2022-01-27","close":52.646},{"date":"2022-01-28","close":52.8991},{"date":"2022-01-31","close":53.9115},{"date":"2022-02-01","close":54.3741},{"date":"2022-02-02","close":54.6533},{"date":"2022-02-03","close":53.9202},{"date":"2022-02-04","close":54.0075},{"date":"2022-02-07","close":54.086},{"date":"2022-02-08","close":54.4003},{"date":"2022-02-09","close":55.2905},{"date":"2022-02-10","close":54.6621},{"date":"2022-02-11","close":53.9115},{"date":"2022-02-14","close":53.5886},{"date":"2022-02-15","close":54.5661},{"date":"2022-02-16","close":54.8105},{"date":"2022-02-17","close":54.0511},{"date":"2022-02-18","close":53.7108},{"date":"2022-02-22","close":53.0736},{"date":"2022-02-23","close":52.55},{"date":"2022-02-24","close":51.8779},{"date":"2022-02-25","close":53.0562},{"date":"2022-02-28","close":52.3754},{"date":"2022-03-01","close":51.3979},{"date":"2022-03-02","close":51.939},{"date":"2022-03-03","close":51.1448},{"date":"2022-03-04","close":49.9578},{"date":"2022-03-07","close":48.3693},{"date":"2022-03-08","close":48.6486},{"date":"2022-03-09","close":50.3244},{"date":"2022-03-10","close":49.696},{"date":"2022-03-11","close":49.1025},{"date":"2022-03-14","close":49.0327},{"date":"2022-03-15","close":49.373},{"date":"2022-03-16","close":51.5114},{"date":"2022-03-17","close":51.7732},{"date":"2022-03-18","close":52.3754},{"date":"2022-03-21","close":51.9907},{"date":"2022-03-22","close":52.5502},{"date":"2022-03-23","close":52.0082},{"date":"2022-03-24","close":52.3667},{"date":"2022-03-25","close":52.3317},{"date":"2022-03-28","close":52.2355},{"date":"2022-03-29","close":53.2584},{"date":"2022-03-30","close":53.0748},{"date":"2022-03-31","close":52.2268},{"date":"2022-04-01","close":52.795},{"date":"2022-04-04","close":53.2234},{"date":"2022-04-05","close":52.4978},{"date":"2022-04-06","close":51.8421},{"date":"2022-04-07","close":51.8071},{"date":"2022-04-08","close":51.8246},{"date":"2022-04-11","close":51.2127},{"date":"2022-04-12","close":50.9329},{"date":"2022-04-13","close":51.5361},{"date":"2022-04-14","close":51.1952},{"date":"2022-04-18","close":51.0028},{"date":"2022-04-19","close":51.1078},{"date":"2022-04-20","close":51.2913},{"date":"2022-04-21","close":50.6269},{"date":"2022-04-22","close":49.8401},{"date":"2022-04-25","close":49.4992},{"date":"2022-04-26","close":48.2315},{"date":"2022-04-27","close":48.555},{"date":"2022-04-28","close":49.2719},{"date":"2022-04-29","close":48.8348},{"date":"2022-05-02","close":48.6861},{"date":"2022-05-03","close":49.1058},{"date":"2022-05-04","close":49.8139},{"date":"2022-05-05","close":48.2228},{"date":"2022-05-06","close":47.7245},{"date":"2022-05-09","close":46.2645},{"date":"2022-05-10","close":46.5005},{"date":"2022-05-11","close":46.247},{"date":"2022-05-12","close":46.0722},{"date":"2022-05-13","close":47.3136},{"date":"2022-05-16","close":47.3048},{"date":"2022-05-17","close":48.2752},{"date":"2022-05-18","close":47.165},{"date":"2022-05-19","close":47.6808},{"date":"2022-05-20","close":47.9518},{"date":"2022-05-23","close":48.6424},{"date":"2022-05-24","close":48.2578},{"date":"2022-05-25","close":48.3364},{"date":"2022-05-26","close":48.9134},{"date":"2022-05-27","close":49.5341},{"date":"2022-05-31","close":49.5778},{"date":"2022-06-01","close":49.097},{"date":"2022-06-02","close":50.0762},{"date":"2022-06-03","close":49.3156},{"date":"2022-06-06","close":49.5341},{"date":"2022-06-07","close":49.6828},{"date":"2022-06-08","close":49.2806},{"date":"2022-06-09","close":48.249},{"date":"2022-06-10","close":47.2874},{"date":"2022-06-13","close":45.6962},{"date":"2022-06-14","close":45.5913},{"date":"2022-06-15","close":46.2995},{"date":"2022-06-16","close":45.1018},{"date":"2022-06-17","close":44.9619},{"date":"2022-06-21","close":45.7304},{"date":"2022-06-22","close":45.2263},{"date":"2022-06-23","close":45.1644},{"date":"2022-06-24","close":46.3937},{"date":"2022-06-27","close":46.3406},{"date":"2022-06-28","close":46.1018},{"date":"2022-06-29","close":45.81},{"date":"2022-06-30","close":45.642},{"date":"2022-07-01","close":45.6243},{"date":"2022-07-05","close":44.7841},{"date":"2022-07-06","close":44.7045},{"date":"2022-07-07","close":45.4828},{"date":"2022-07-08","close":45.5182},{"date":"2022-07-11","close":44.6338},{"date":"2022-07-12","close":44.5719},{"date":"2022-07-13","close":44.5188},{"date":"2022-07-14","close":43.9175},{"date":"2022-07-15","close":44.4658},{"date":"2022-07-18","close":44.7488},{"date":"2022-07-19","close":45.81},{"date":"2022-07-20","close":45.5624},{"date":"2022-07-21","close":46.0753},{"date":"2022-07-22","close":45.8454},{"date":"2022-07-25","close":46.1549},{"date":"2022-07-26","close":45.6154},{"date":"2022-07-27","close":46.5882},{"date":"2022-07-28","close":46.8712},{"date":"2022-07-29","close":47.3046},{"date":"2022-08-01","close":47.1719},{"date":"2022-08-02","close":46.5882},{"date":"2022-08-03","close":46.8889},{"date":"2022-08-04","close":47.1365},{"date":"2022-08-05","close":46.9066},{"date":"2022-08-08","close":47.0481},{"date":"2022-08-09","close":46.8005},{"date":"2022-08-10","close":47.7733},{"date":"2022-08-11","close":47.844},{"date":"2022-08-12","close":48.2243},{"date":"2022-08-15","close":47.9502},{"date":"2022-08-16","close":47.9767},{"date":"2022-08-17","close":47.6406},{"date":"2022-08-18","close":47.4549},{"date":"2022-08-19","close":46.8182},{"date":"2022-08-22","close":46.146},{"date":"2022-08-23","close":46.2699},{"date":"2022-08-24","close":46.3583},{"date":"2022-08-25","close":46.9685},{"date":"2022-08-26","close":45.8984},{"date":"2022-08-29","close":45.7658},{"date":"2022-08-30","close":45.359},{"date":"2022-08-31","close":45.1821},{"date":"2022-09-01","close":44.6869},{"date":"2022-09-02","close":44.4127},{"date":"2022-09-06","close":44.1297},{"date":"2022-09-07","close":44.51},{"date":"2022-09-08","close":44.5277},{"date":"2022-09-09","close":45.4916},{"date":"2022-09-12","close":46.093},{"date":"2022-09-13","close":44.5454},{"date":"2022-09-14","close":44.7664},{"date":"2022-09-15","close":44.3243},{"date":"2022-09-16","close":43.9882},{"date":"2022-09-19","close":44.2017},{"date":"2022-09-20","close":43.5791},{"date":"2022-09-21","close":42.9565},{"date":"2022-09-22","close":42.8231},{"date":"2022-09-23","close":41.5247},{"date":"2022-09-26","close":40.8843},{"date":"2022-09-27","close":40.6886},{"date":"2022-09-28","close":41.4713},{"date":"2022-09-29","close":40.8309},{"date":"2022-09-30","close":40.7064},{"date":"2022-10-03","close":41.5691},{"date":"2022-10-04","close":43.0455},{"date":"2022-10-05","close":42.663},{"date":"2022-10-06","close":42.0761},{"date":"2022-10-07","close":41.3468},{"date":"2022-10-10","close":41.0266},{"date":"2022-10-11","close":40.4841},{"date":"2022-10-12","close":40.4218},{"date":"2022-10-13","close":41.0711},{"date":"2022-10-14","close":40.4218},{"date":"2022-10-17","close":41.4624},{"date":"2022-10-18","close":41.6758},{"date":"2022-10-19","close":41.08},{"date":"2022-10-20","close":41.1244},{"date":"2022-10-21","close":41.8359},{"date":"2022-10-24","close":41.3735},{"date":"2022-10-25","close":42.085},{"date":"2022-10-26","close":42.5741},{"date":"2022-10-27","close":42.245},{"date":"2022-10-28","close":42.4496},{"date":"2022-10-31","close":42.0939},{"date":"2022-11-01","close":42.5563},{"date":"2022-11-02","close":42.0227},{"date":"2022-11-03","close":41.8715},{"date":"2022-11-04","close":43.4724},{"date":"2022-11-07","close":43.5969},{"date":"2022-11-08","close":44.0682},{"date":"2022-11-09","close":43.3568},{"date":"2022-11-10","close":45.4912},{"date":"2022-11-11","close":46.3984},{"date":"2022-11-14","close":45.9537},{"date":"2022-11-15","close":46.4162},{"date":"2022-11-16","close":46.0782},{"date":"2022-11-17","close":46.1138},{"date":"2022-11-18","close":46.0604},{"date":"2022-11-21","close":45.678},{"date":"2022-11-22","close":46.2205},{"date":"2022-11-23","close":46.6919},{"date":"2022-11-25","close":46.7986},{"date":"2022-11-28","close":46.2739},{"date":"2022-11-29","close":46.6385},{"date":"2022-11-30","close":47.5813},{"date":"2022-12-01","close":47.8303},{"date":"2022-12-02","close":47.8748},{"date":"2022-12-05","close":47.2166},{"date":"2022-12-06","close":47.0032},{"date":"2022-12-07","close":46.8964},{"date":"2022-12-08","close":47.2344},{"date":"2022-12-09","close":47.1633},{"date":"2022-12-12","close":47.1988},{"date":"2022-12-13","close":47.7591},{"date":"2022-12-14","close":47.6969},{"date":"2022-12-15","close":46.5585},{"date":"2022-12-16","close":46.3006},{"date":"2022-12-19","close":46.2456},{"date":"2022-12-20","close":46.3897},{"date":"2022-12-21","close":46.8308},{"date":"2022-12-22","close":46.4707},{"date":"2022-12-23","close":46.5787},{"date":"2022-12-27","close":46.8308},{"date":"2022-12-28","close":46.2727},{"date":"2022-12-29","close":47.0289},{"date":"2022-12-30","close":46.5607},{"date":"2023-01-03","close":46.8758},{"date":"2023-01-04","close":47.677},{"date":"2023-01-05","close":47.2629},{"date":"2023-01-06","close":48.3702},{"date":"2023-01-09","close":48.6313},{"date":"2023-01-10","close":48.8294},{"date":"2023-01-11","close":49.1264},{"date":"2023-01-12","close":49.7206},{"date":"2023-01-13","close":49.9997},{"date":"2023-01-17","close":50.0357},{"date":"2023-01-18","close":49.7656},{"date":"2023-01-19","close":49.8646},{"date":"2023-01-20","close":50.3598},{"date":"2023-01-23","close":50.6028},{"date":"2023-01-24","close":50.6118},{"date":"2023-01-25","close":50.8189},{"date":"2023-01-26","close":50.999},{"date":"2023-01-27","close":50.8819},{"date":"2023-01-30","close":50.3508},{"date":"2023-01-31","close":50.6028},{"date":"2023-02-01","close":51.08},{"date":"2023-02-02","close":50.9539},{"date":"2023-02-03","close":50.3508},{"date":"2023-02-06","close":49.8286},{"date":"2023-02-07","close":50.1707},{"date":"2023-02-08","close":49.9457},{"date":"2023-02-09","close":50.0357},{"date":"2023-02-10","close":49.8016},{"date":"2023-02-13","close":50.2247},{"date":"2023-02-14","close":50.2337},{"date":"2023-02-15","close":49.9817},{"date":"2023-02-16","close":49.7836},{"date":"2023-02-17","close":49.7386},{"date":"2023-02-21","close":49.1534},{"date":"2023-02-22","close":48.8744},{"date":"2023-02-23","close":49.1264},{"date":"2023-02-24","close":48.3162},{"date":"2023-02-27","close":48.7843},{"date":"2023-02-28","close":48.4423},{"date":"2023-03-01","close":48.9374},{"date":"2023-03-02","close":49.0454},{"date":"2023-03-03","close":49.6666},{"date":"2023-03-06","close":49.5586},{"date":"2023-03-07","close":48.7123},{"date":"2023-03-08","close":48.9374},{"date":"2023-03-09","close":48.3702},{"date":"2023-03-10","close":47.9561},{"date":"2023-03-13","close":47.7311},{"date":"2023-03-14","close":48.1542},{"date":"2023-03-15","close":46.9028},{"date":"2023-03-16","close":47.578},{"date":"2023-03-17","close":47.1099},{"date":"2023-03-20","close":47.6883},{"date":"2023-03-21","close":48.2567},{"date":"2023-03-22","close":48.1304},{"date":"2023-03-23","close":48.3199},{"date":"2023-03-24","close":48.1936},{"date":"2023-03-27","close":48.4462},{"date":"2023-03-28","close":48.6448},{"date":"2023-03-29","close":49.1049},{"date":"2023-03-30","close":49.6464},{"date":"2023-03-31","close":49.8178},{"date":"2023-04-03","close":50.1787},{"date":"2023-04-04","close":50.1517},{"date":"2023-04-05","close":49.7997},{"date":"2023-04-06","close":49.9712},{"date":"2023-04-10","close":50.0073},{"date":"2023-04-11","close":50.2329},{"date":"2023-04-12","close":50.3682},{"date":"2023-04-13","close":51.0269},{"date":"2023-04-14","close":50.8194},{"date":"2023-04-17","close":50.8194},{"date":"2023-04-18","close":50.9818},{"date":"2023-04-19","close":50.675},{"date":"2023-04-20","close":50.666},{"date":"2023-04-21","close":50.675},{"date":"2023-04-24","close":50.7472},{"date":"2023-04-25","close":49.9441},{"date":"2023-04-26","close":50.0073},{"date":"2023-04-27","close":50.6479},{"date":"2023-04-28","close":50.7562},{"date":"2023-05-01","close":50.657},{"date":"2023-05-02","close":50.1246},{"date":"2023-05-03","close":50.1877},{"date":"2023-05-04","close":50.278},{"date":"2023-05-05","close":50.9998},{"date":"2023-05-08","close":51.0359},{"date":"2023-05-09","close":50.8013},{"date":"2023-05-10","close":50.7652},{"date":"2023-05-11","close":50.5487},{"date":"2023-05-12","close":50.3231},{"date":"2023-05-15","close":50.8555},{"date":"2023-05-16","close":50.3772},{"date":"2023-05-17","close":50.6389},{"date":"2023-05-18","close":50.4765},{"date":"2023-05-19","close":50.6479},{"date":"2023-05-22","close":50.8013},{"date":"2023-05-23","close":50.0614},{"date":"2023-05-24","close":49.4659},{"date":"2023-05-25","close":49.3396},{"date":"2023-05-26","close":49.917},{"date":"2023-05-30","close":49.4478},{"date":"2023-05-31","close":48.9786},{"date":"2023-06-01","close":49.7456},{"date":"2023-06-02","close":50.4765},{"date":"2023-06-05","close":50.2509},{"date":"2023-06-06","close":50.675},{"date":"2023-06-07","close":50.296},{"date":"2023-06-08","close":50.7382},{"date":"2023-06-09","close":50.7743},{"date":"2023-06-12","close":50.9547},{"date":"2023-06-13","close":51.433},{"date":"2023-06-14","close":51.6405},{"date":"2023-06-15","close":52.1187},{"date":"2023-06-16","close":51.9924},{"date":"2023-06-20","close":51.2335},{"date":"2023-06-21","close":51.2791},{"date":"2023-06-22","close":51.0055},{"date":"2023-06-23","close":50.212},{"date":"2023-06-26","close":50.3397},{"date":"2023-06-27","close":50.7684},{"date":"2023-06-28","close":50.7136},{"date":"2023-06-29","close":50.6224},{"date":"2023-06-30","close":51.1514},{"date":"2023-07-03","close":51.3612},{"date":"2023-07-05","close":50.8687},{"date":"2023-07-06","close":49.9566},{"date":"2023-07-07","close":50.44},{"date":"2023-07-10","close":50.5221},{"date":"2023-07-11","close":51.0146},{"date":"2023-07-12","close":51.9632},{"date":"2023-07-13","close":52.702},{"date":"2023-07-14","close":52.4102},{"date":"2023-07-17","close":52.4375},{"date":"2023-07-18","close":52.5926},{"date":"2023-07-19","close":52.5652},{"date":"2023-07-20","close":52.2642},{"date":"2023-07-21","close":52.3463},{"date":"2023-07-24","close":52.4558},{"date":"2023-07-25","close":52.6564},{"date":"2023-07-26","close":52.8297},{"date":"2023-07-27","close":52.4922},{"date":"2023-07-28","close":53.1399},{"date":"2023-07-31","close":53.1399},{"date":"2023-08-01","close":52.5105},{"date":"2023-08-02","close":51.4889},{"date":"2023-08-03","close":51.4251},{"date":"2023-08-04","close":51.5619},{"date":"2023-08-07","close":51.8446},{"date":"2023-08-08","close":51.416},{"date":"2023-08-09","close":51.4616},{"date":"2023-08-10","close":51.5984},{"date":"2023-08-11","close":51.197},{"date":"2023-08-14","close":50.969},{"date":"2023-08-15","close":50.3397},{"date":"2023-08-16","close":49.9474},{"date":"2023-08-17","close":49.7285},{"date":"2023-08-18","close":49.6465},{"date":"2023-08-21","close":49.7924},{"date":"2023-08-22","close":49.7012},{"date":"2023-08-23","close":50.294},{"date":"2023-08-24","close":49.7377},{"date":"2023-08-25","close":50.0022},{"date":"2023-08-28","close":50.4674},{"date":"2023-08-29","close":51.115},{"date":"2023-08-30","close":51.0967},{"date":"2023-08-31","close":50.8048},{"date":"2023-09-01","close":51.0146},{"date":"2023-09-05","close":50.5768},{"date":"2023-09-06","close":50.4035},{"date":"2023-09-07","close":50.1208},{"date":"2023-09-08","close":50.0934},{"date":"2023-09-11","close":50.6589},{"date":"2023-09-12","close":50.4491},{"date":"2023-09-13","close":50.3397},{"date":"2023-09-14","close":50.896},{"date":"2023-09-15","close":50.7775},{"date":"2023-09-18","close":50.5987},{"date":"2023-09-19","close":50.562},{"date":"2023-09-20","close":50.4061},{"date":"2023-09-21","close":49.5716},{"date":"2023-09-22","close":49.7642},{"date":"2023-09-25","close":49.59},{"date":"2023-09-26","close":48.8931},{"date":"2023-09-27","close":48.8747},{"date":"2023-09-28","close":49.1773},{"date":"2023-09-29","close":49.0765},{"date":"2023-10-02","close":48.4438},{"date":"2023-10-03","close":47.8477},{"date":"2023-10-04","close":47.8202},{"date":"2023-10-05","close":48.1503},{"date":"2023-10-06","close":48.7464},{"date":"2023-10-09","close":48.6455},{"date":"2023-10-10","close":49.3057},{"date":"2023-10-11","close":49.5075},{"date":"2023-10-12","close":49.0306},{"date":"2023-10-13","close":48.6822},{"date":"2023-10-16","close":49.049},{"date":"2023-10-17","close":49.0123},{"date":"2023-10-18","close":48.1778},{"date":"2023-10-19","close":47.8477},{"date":"2023-10-20","close":47.3434},{"date":"2023-10-23","close":47.3251},{"date":"2023-10-24","close":47.6643},{"date":"2023-10-25","close":47.215},{"date":"2023-10-26","close":46.9491},{"date":"2023-10-27","close":46.8207},{"date":"2023-10-30","close":47.3984},{"date":"2023-10-31","close":47.4259},{"date":"2023-11-01","close":47.8936},{"date":"2023-11-02","close":48.8656},{"date":"2023-11-03","close":49.5258},{"date":"2023-11-06","close":49.4708},{"date":"2023-11-07","close":49.1682},{"date":"2023-11-08","close":49.0215},{"date":"2023-11-09","close":48.9206},{"date":"2023-11-10","close":49.1773},{"date":"2023-11-13","close":49.2782},{"date":"2023-11-14","close":50.5253},{"date":"2023-11-15","close":50.6078},{"date":"2023-11-16","close":50.3878},{"date":"2023-11-17","close":50.9104},{"date":"2023-11-20","close":51.2039},{"date":"2023-11-21","close":50.9746},{"date":"2023-11-22","close":51.0205},{"date":"2023-11-24","close":51.2956},{"date":"2023-11-27","close":51.1397},{"date":"2023-11-28","close":51.3139},{"date":"2023-11-29","close":51.2956},{"date":"2023-11-30","close":51.3322},{"date":"2023-12-01","close":51.7999},{"date":"2023-12-04","close":51.3414},{"date":"2023-12-05","close":51.1764},{"date":"2023-12-06","close":51.2314},{"date":"2023-12-07","close":51.4881},{"date":"2023-12-08","close":51.479},{"date":"2023-12-11","close":51.589},{"date":"2023-12-12","close":51.644},{"date":"2023-12-13","close":52.3959},{"date":"2023-12-14","close":52.9278},{"date":"2023-12-15","close":52.451},{"date":"2023-12-18","close":52.5505},{"date":"2023-12-19","close":53.0252},{"date":"2023-12-20","close":52.3551},{"date":"2023-12-21","close":53.2765},{"date":"2023-12-22","close":53.2951},{"date":"2023-12-26","close":53.5558},{"date":"2023-12-27","close":53.8815},{"date":"2023-12-28","close":53.9094},{"date":"2023-12-29","close":53.9467},{"date":"2024-01-02","close":53.3324},{"date":"2024-01-03","close":52.9973},{"date":"2024-01-04","close":53.0252},{"date":"2024-01-05","close":53.0625},{"date":"2024-01-08","close":53.4999},{"date":"2024-01-09","close":52.9787},{"date":"2024-01-10","close":53.2114},{"date":"2024-01-11","close":53.2393},{"date":"2024-01-12","close":53.4255},{"date":"2024-01-16","close":52.4575},{"date":"2024-01-17","close":51.8804},{"date":"2024-01-18","close":52.2713},{"date":"2024-01-19","close":52.5319},{"date":"2024-01-22","close":52.504},{"date":"2024-01-23","close":52.5412},{"date":"2024-01-24","close":52.9135},{"date":"2024-01-25","close":53.0532},{"date":"2024-01-26","close":53.2207},{"date":"2024-01-29","close":53.472},{"date":"2024-01-30","close":53.3045},{"date":"2024-01-31","close":53.0252},{"date":"2024-02-01","close":53.5185},{"date":"2024-02-02","close":53.1462},{"date":"2024-02-05","close":52.9135},{"date":"2024-02-06","close":53.472},{"date":"2024-02-07","close":53.4813},{"date":"2024-02-08","close":53.3417},{"date":"2024-02-09","close":53.5651},{"date":"2024-02-12","close":53.7233},{"date":"2024-02-13","close":52.7739},{"date":"2024-02-14","close":53.4255},{"date":"2024-02-15","close":53.9467},{"date":"2024-02-16","close":54.0584},{"date":"2024-02-20","close":54.2259},{"date":"2024-02-21","close":54.2818},{"date":"2024-02-22","close":54.8402},{"date":"2024-02-23","close":54.8681},{"date":"2024-02-26","close":54.7471},{"date":"2024-02-27","close":54.8495},{"date":"2024-02-28","close":54.4493},{"date":"2024-02-29","close":54.5703},{"date":"2024-03-01","close":55.1939},{"date":"2024-03-04","close":55.0264},{"date":"2024-03-05","close":54.8216},{"date":"2024-03-06","close":55.529},{"date":"2024-03-07","close":56.0595},{"date":"2024-03-08","close":55.9013},{"date":"2024-03-11","close":55.7151},{"date":"2024-03-12","close":56.1712},{"date":"2024-03-13","close":56.0874},{"date":"2024-03-14","close":55.7337},{"date":"2024-03-15","close":55.6721},{"date":"2024-03-18","close":55.6814},{"date":"2024-03-19","close":55.7001},{"date":"2024-03-20","close":56.298},{"date":"2024-03-21","close":56.3074},{"date":"2024-03-22","close":56.0925},{"date":"2024-03-25","close":56.0458},{"date":"2024-03-26","close":56.0458},{"date":"2024-03-27","close":56.3541},{"date":"2024-03-28","close":56.3354},{"date":"2024-04-01","close":56.2326},{"date":"2024-04-02","close":55.9991},{"date":"2024-04-03","close":56.242},{"date":"2024-04-04","close":55.8589},{"date":"2024-04-05","close":56.0645},{"date":"2024-04-08","close":56.3447},{"date":"2024-04-09","close":56.4942},{"date":"2024-04-10","close":55.7001},{"date":"2024-04-11","close":55.8963},{"date":"2024-04-12","close":54.9247},{"date":"2024-04-15","close":54.6724},{"date":"2024-04-16","close":54.0558},{"date":"2024-04-17","close":54.0932},{"date":"2024-04-18","close":54.1025},{"date":"2024-04-19","close":54.0838},{"date":"2024-04-22","close":54.6444},{"date":"2024-04-23","close":55.1676},{"date":"2024-04-24","close":55.0928},{"date":"2024-04-25","close":54.9901},{"date":"2024-04-26","close":55.4385},{"date":"2024-04-29","close":55.7842},{"date":"2024-04-30","close":55.0274},{"date":"2024-05-01","close":54.9807},{"date":"2024-05-02","close":55.9243},{"date":"2024-05-03","close":56.4195},{"date":"2024-05-06","close":56.7278},{"date":"2024-05-07","close":56.6904},{"date":"2024-05-08","close":56.6157},{"date":"2024-05-09","close":56.9613},{"date":"2024-05-10","close":57.0361},{"date":"2024-05-13","close":57.1295},{"date":"2024-05-14","close":57.4845},{"date":"2024-05-15","close":58.0638},{"date":"2024-05-16","close":57.8676},{"date":"2024-05-17","close":58.1198},{"date":"2024-05-20","close":58.1198},{"date":"2024-05-21","close":57.9516},{"date":"2024-05-22","close":57.5126},{"date":"2024-05-23","close":57.1295},{"date":"2024-05-24","close":57.5873},{"date":"2024-05-28","close":57.5686},{"date":"2024-05-29","close":56.6063},{"date":"2024-05-30","close":56.9613},{"date":"2024-05-31","close":57.2416},{"date":"2024-06-03","close":57.4845},{"date":"2024-06-04","close":57.1108},{"date":"2024-06-05","close":57.6247},{"date":"2024-06-06","close":57.8115},{"date":"2024-06-07","close":57.1575},{"date":"2024-06-10","close":57.307},{"date":"2024-06-11","close":56.7932},{"date":"2024-06-12","close":57.3911},{"date":"2024-06-13","close":56.7932},{"date":"2024-06-14","close":56.4755},{"date":"2024-06-17","close":56.6717},{"date":"2024-06-18","close":56.9333},{"date":"2024-06-20","close":56.8959},{"date":"2024-06-21","close":56.5607},{"date":"2024-06-24","close":56.975},{"date":"2024-06-25","close":56.975},{"date":"2024-06-26","close":56.636},{"date":"2024-06-27","close":56.7396},{"date":"2024-06-28","close":56.7867},{"date":"2024-07-01","close":56.8526},{"date":"2024-07-02","close":57.0692},{"date":"2024-07-03","close":57.7473},{"date":"2024-07-05","close":58.0392},{"date":"2024-07-08","close":57.8697},{"date":"2024-07-09","close":57.7661},{"date":"2024-07-10","close":58.4442},{"date":"2024-07-11","close":58.7173},{"date":"2024-07-12","close":59.2258},{"date":"2024-07-15","close":58.7361},{"date":"2024-07-16","close":59.0657},{"date":"2024-07-17","close":58.6137},{"date":"2024-07-18","close":58.0486},{"date":"2024-07-19","close":57.6625},{"date":"2024-07-22","close":58.1899},{"date":"2024-07-23","close":57.8414},{"date":"2024-07-24","close":57.1163},{"date":"2024-07-25","close":56.8338},{"date":"2024-07-26","close":57.5495},{"date":"2024-07-29","close":57.3047},{"date":"2024-07-30","close":57.3329},{"date":"2024-07-31","close":58.2746},{"date":"2024-08-01","close":56.9562},{"date":"2024-08-02","close":55.9862},{"date":"2024-08-05","close":54.649},{"date":"2024-08-06","close":54.8185},{"date":"2024-08-07","close":55.1292},{"date":"2024-08-08","close":56.1557},{"date":"2024-08-09","close":56.3441},{"date":"2024-08-12","close":56.3912},{"date":"2024-08-13","close":57.2199},{"date":"2024-08-14","close":57.2387},{"date":"2024-08-15","close":57.945},{"date":"2024-08-16","close":58.3217},{"date":"2024-08-19","close":58.9809},{"date":"2024-08-20","close":58.6984},{"date":"2024-08-21","close":59.1787},{"date":"2024-08-22","close":58.7078},{"date":"2024-08-23","close":59.7437},{"date":"2024-08-26","close":59.4612},{"date":"2024-08-27","close":59.6684},{"date":"2024-08-28","close":59.3576},{"date":"2024-08-29","close":59.5083},{"date":"2024-08-30","close":59.6778},{"date":"2024-09-03","close":58.6702},{"date":"2024-09-04","close":58.5477},{"date":"2024-09-05","close":58.6419},{"date":"2024-09-06","close":57.5589},{"date":"2024-09-09","close":58.1522},{"date":"2024-09-10","close":57.9168},{"date":"2024-09-11","close":58.2464},{"date":"2024-09-12","close":58.7738},{"date":"2024-09-13","close":58.9339},{"date":"2024-09-16","close":59.32},{"date":"2024-09-17","close":59.1316},{"date":"2024-09-18","close":58.9339},{"date":"2024-09-19","close":60.0828},{"date":"2024-09-20","close":59.6591},{"date":"2024-09-23","close":59.9712},{"date":"2024-09-24","close":60.8034},{"date":"2024-09-25","close":60.34},{"date":"2024-09-26","close":61.8249},{"date":"2024-09-27","close":61.5506},{"date":"2024-09-30","close":61.229},{"date":"2024-10-01","close":61.0683},{"date":"2024-10-02","close":61.2858},{"date":"2024-10-03","close":60.6427},{"date":"2024-10-04","close":61.1061},{"date":"2024-10-07","close":60.9831},{"date":"2024-10-08","close":60.4062},{"date":"2024-10-09","close":60.34},{"date":"2024-10-10","close":60.2833},{"date":"2024-10-11","close":60.6332},{"date":"2024-10-14","close":60.671},{"date":"2024-10-15","close":59.7064},{"date":"2024-10-16","close":60.009},{"date":"2024-10-17","close":59.9144},{"date":"2024-10-18","close":60.3968},{"date":"2024-10-21","close":59.8009},{"date":"2024-10-22","close":59.5645},{"date":"2024-10-23","close":59.0349},{"date":"2024-10-24","close":59.1578},{"date":"2024-10-25","close":58.997},{"date":"2024-10-28","close":59.3943},{"date":"2024-10-29","close":59.1862},{"date":"2024-10-30","close":58.8363},{"date":"2024-10-31","close":58.4958},{"date":"2024-11-01","close":58.562},{"date":"2024-11-04","close":58.7417},{"date":"2024-11-05","close":59.3848},{"date":"2024-11-06","close":58.666},{"date":"2024-11-07","close":59.678},{"date":"2024-11-08","close":58.6849},{"date":"2024-11-11","close":58.6093},{"date":"2024-11-12","close":57.6446},{"date":"2024-11-13","close":57.3514},{"date":"2024-11-14","close":57.2852},{"date":"2024-11-15","close":57.1339},{"date":"2024-11-18","close":57.5027},{"date":"2024-11-19","close":57.5216},{"date":"2024-11-20","close":57.3798},{"date":"2024-11-21","close":57.4081},{"date":"2024-11-22","close":57.6068},{"date":"2024-11-25","close":57.7959},{"date":"2024-11-26","close":57.5027},{"date":"2024-11-27","close":57.7581},{"date":"2024-11-29","close":58.3634},{"date":"2024-12-02","close":58.4769},{"date":"2024-12-03","close":58.7228},{"date":"2024-12-04","close":58.7322},{"date":"2024-12-05","close":59.0916},{"date":"2024-12-06","close":58.9876},{"date":"2024-12-09","close":59.3091},{"date":"2024-12-10","close":58.666},{"date":"2024-12-11","close":59.0254},{"date":"2024-12-12","close":58.4958},{"date":"2024-12-13","close":58.3539},{"date":"2024-12-16","close":58.1553},{"date":"2024-12-17","close":57.9472},{"date":"2024-12-18","close":56.5664},{"date":"2024-12-19","close":56.5664},{"date":"2024-12-20","close":56.6386},{"date":"2024-12-23","close":56.9656},{"date":"2024-12-24","close":57.1484},{"date":"2024-12-26","close":57.2638},{"date":"2024-12-27","close":57.1388},{"date":"2024-12-30","close":56.754},{"date":"2024-12-31","close":56.6866},{"date":"2025-01-02","close":56.5905},{"date":"2025-01-03","close":56.8887},{"date":"2025-01-06","close":57.3311},{"date":"2025-01-07","close":57.0714},{"date":"2025-01-08","close":56.9464},{"date":"2025-01-10","close":56.0133},{"date":"2025-01-13","close":55.8017},{"date":"2025-01-14","close":56.1095},{"date":"2025-01-15","close":56.7732},{"date":"2025-01-16","close":56.956},{"date":"2025-01-17","close":57.235},{"date":"2025-01-21","close":58.2161},{"date":"2025-01-22","close":58.0911},{"date":"2025-01-23","close":58.4662},{"date":"2025-01-24","close":58.7548},{"date":"2025-01-27","close":58.4085},{"date":"2025-01-28","close":58.4758},{"date":"2025-01-29","close":58.4855},{"date":"2025-01-30","close":59.1877},{"date":"2025-01-31","close":58.6009},{"date":"2025-02-03","close":58.0141},{"date":"2025-02-04","close":58.7548},{"date":"2025-02-05","close":59.1396},{"date":"2025-02-06","close":59.3993},{"date":"2025-02-07","close":59.0145},{"date":"2025-02-10","close":59.4859},{"date":"2025-02-11","close":59.5917},{"date":"2025-02-12","close":59.7552},{"date":"2025-02-13","close":60.3997},{"date":"2025-02-14","close":60.5151},{"date":"2025-02-18","close":60.8711},{"date":"2025-02-19","close":60.467},{"date":"2025-02-20","close":60.8326},{"date":"2025-02-21","close":60.4382},{"date":"2025-02-24","close":60.14},{"date":"2025-02-25","close":60.4767},{"date":"2025-02-26","close":60.6594},{"date":"2025-02-27","close":59.8514},{"date":"2025-02-28","close":59.6879},{"date":"2025-03-03","close":59.8899},{"date":"2025-03-04","close":59.9187},{"date":"2025-03-05","close":61.4193},{"date":"2025-03-06","close":60.9288},{"date":"2025-03-07","close":61.4482},{"date":"2025-03-10","close":60.0534},{"date":"2025-03-11","close":60.0053},{"date":"2025-03-12","close":60.4189},{"date":"2025-03-13","close":60.0534},{"date":"2025-03-14","close":61.1212},{"date":"2025-03-17","close":61.9196},{"date":"2025-03-18","close":61.8426},{"date":"2025-03-19","close":62.0061},{"date":"2025-03-20","close":61.5252},{"date":"2025-03-21","close":61.227},{"date":"2025-03-24","close":61.3235},{"date":"2025-03-25","close":61.5261},{"date":"2025-03-26","close":60.8894},{"date":"2025-03-27","close":61.0244},{"date":"2025-03-28","close":60.3105},{"date":"2025-03-31","close":59.9149},{"date":"2025-04-01","close":60.0886},{"date":"2025-04-02","close":60.2429},{"date":"2025-04-03","close":59.0369},{"date":"2025-04-04","close":55.4285},{"date":"2025-04-07","close":53.9234},{"date":"2025-04-08","close":53.5857},{"date":"2025-04-09","close":57.4064},{"date":"2025-04-10","close":56.374},{"date":"2025-04-11","close":57.9177},{"date":"2025-04-14","close":58.5545},{"date":"2025-04-15","close":58.8729},{"date":"2025-04-16","close":58.5642},{"date":"2025-04-17","close":59.1623},{"date":"2025-04-21","close":58.9501},{"date":"2025-04-22","close":60.0403},{"date":"2025-04-23","close":60.3105},{"date":"2025-04-24","close":61.0823},{"date":"2025-04-25","close":61.1306},{"date":"2025-04-28","close":61.4875},{"date":"2025-04-29","close":61.6805},{"date":"2025-04-30","close":61.613},{"date":"2025-05-01","close":61.4586},{"date":"2025-05-02","close":62.7418},{"date":"2025-05-05","close":62.9734},{"date":"2025-05-06","close":62.8672},{"date":"2025-05-07","close":62.5006},{"date":"2025-05-08","close":62.3366},{"date":"2025-05-09","close":62.6839},{"date":"2025-05-12","close":63.3014},{"date":"2025-05-13","close":63.4268},{"date":"2025-05-14","close":63.3786},{"date":"2025-05-15","close":63.8803},{"date":"2025-05-16","close":63.9575},{"date":"2025-05-19","close":64.3916},{"date":"2025-05-20","close":64.5942},{"date":"2025-05-21","close":64.2952},{"date":"2025-05-22","close":64.189},{"date":"2025-05-23","close":64.4013},{"date":"2025-05-27","close":65.0284},{"date":"2025-05-28","close":64.4688},{"date":"2025-05-29","close":64.7486},{"date":"2025-05-30","close":64.5846},{"date":"2025-06-02","close":65.2503},{"date":"2025-06-03","close":64.9319},{"date":"2025-06-04","close":65.3564},{"date":"2025-06-05","close":65.4433},{"date":"2025-06-06","close":65.6169},{"date":"2025-06-09","close":65.7713},{"date":"2025-06-10","close":66.0125},{"date":"2025-06-11","close":66.0704},{"date":"2025-06-12","close":66.437},{"date":"2025-06-13","close":65.5494},{"date":"2025-06-16","close":65.9836},{"date":"2025-06-17","close":65.1731},{"date":"2025-06-18","close":65.2503},{"date":"2025-06-20","close":64.7304},{"date":"2025-06-23","close":65.226},{"date":"2025-06-24","close":66.2172},{"date":"2025-06-25","close":66.0423},{"date":"2025-06-26","close":66.6934},{"date":"2025-06-27","close":66.9655},{"date":"2025-06-30","close":67.1404},{"date":"2025-07-01","close":67.1599},{"date":"2025-07-02","close":67.3737},{"date":"2025-07-03","close":67.5291},{"date":"2025-07-07","close":66.6934},{"date":"2025-07-08","close":67.121},{"date":"2025-07-09","close":67.4222},{"date":"2025-07-10","close":67.5194},{"date":"2025-07-11","close":67.053},{"date":"2025-07-14","close":67.121},{"date":"2025-07-15","close":66.7906},{"date":"2025-07-16","close":67.0821},{"date":"2025-07-17","close":67.3251},{"date":"2025-07-18","close":67.1599},{"date":"2025-07-21","close":67.568},{"date":"2025-07-22","close":67.8498},{"date":"2025-07-23","close":69.0646},{"date":"2025-07-24","close":68.5981},{"date":"2025-07-25","close":68.4912},{"date":"2025-07-28","close":67.6069},{"date":"2025-07-29","close":67.5763},{"date":"2025-07-30","close":67.0903},{"date":"2025-07-31","close":66.5461},{"date":"2025-08-01","close":66.3225},{"date":"2025-08-04","close":67.1389},{"date":"2025-08-05","close":67.3139},{"date":"2025-08-06","close":67.7512},{"date":"2025-08-07","close":68.2372},{"date":"2025-08-08","close":68.4607},{"date":"2025-08-11","close":68.2469},{"date":"2025-08-12","close":69.005},{"date":"2025-08-13","close":69.4521},{"date":"2025-08-14","close":69.1411},{"date":"2025-08-15","close":69.4521},{"date":"2025-08-18","close":69.5493},{"date":"2025-08-19","close":69.3646},{"date":"2025-08-20","close":69.4521},{"date":"2025-08-21","close":69.1897},{"date":"2025-08-22","close":70.3171},{"date":"2025-08-25","close":69.6367},{"date":"2025-08-26","close":69.5979},{"date":"2025-08-27","close":69.3938},{"date":"2025-08-28","close":69.6756},{"date":"2025-08-29","close":69.3646},{"date":"2025-09-02","close":68.8786},{"date":"2025-09-03","close":69.0244},{"date":"2025-09-04","close":69.3063},{"date":"2025-09-05","close":69.7582},{"date":"2025-09-08","close":70.4337},{"date":"2025-09-09","close":70.3462},{"date":"2025-09-10","close":70.4726},{"date":"2025-09-11","close":71.2695},{"date":"2025-09-12","close":71.0363},{"date":"2025-09-15","close":71.5903},{"date":"2025-09-16","close":71.6486},{"date":"2025-09-17","close":71.6},{"date":"2025-09-18","close":71.6583},{"date":"2025-09-19","close":71.415},{"date":"2025-09-22","close":71.7276},{"date":"2025-09-23","close":71.6299},{"date":"2025-09-24","close":71.2099},{"date":"2025-09-25","close":70.7997},{"date":"2025-09-26","close":71.0536},{"date":"2025-09-29","close":71.4346},{"date":"2025-09-30","close":71.7471},{"date":"2025-10-01","close":72.2452},{"date":"2025-10-02","close":72.3819},{"date":"2025-10-03","close":72.9191},{"date":"2025-10-06","close":73.0754},{"date":"2025-10-07","close":72.5089},{"date":"2025-10-08","close":72.7921},{"date":"2025-10-09","close":72.1573},{"date":"2025-10-10","close":70.4872},{"date":"2025-10-13","close":71.5615},{"date":"2025-10-14","close":71.5713},{"date":"2025-10-15","close":72.1964},{"date":"2025-10-16","close":72.5187},{"date":"2025-10-17","close":72.4698},{"date":"2025-10-20","close":73.1828},{"date":"2025-10-21","close":72.4894},{"date":"2025-10-22","close":72.548},{"date":"2025-10-23","close":72.9679},{"date":"2025-10-24","close":73.2023},{"date":"2025-10-27","close":73.7591},{"date":"2025-10-28","close":73.7493},{"date":"2025-10-29","close":73.5247},{"date":"2025-10-30","close":73.0656},{"date":"2025-10-31","close":72.8898},{"date":"2025-11-03","close":73.0949},{"date":"2025-11-04","close":72.128},{"date":"2025-11-05","close":72.6163},{"date":"2025-11-06","close":72.3331},{"date":"2025-11-07","close":72.4698},{"date":"2025-11-10","close":73.3781},{"date":"2025-11-11","close":73.7688},{"date":"2025-11-12","close":74.0521},{"date":"2025-11-13","close":73.2414},{"date":"2025-11-14","close":73.1828},{"date":"2025-11-17","close":72.2745},{"date":"2025-11-18","close":71.6397},{"date":"2025-11-19","close":71.4541},{"date":"2025-11-20","close":70.5067},{"date":"2025-11-21","close":71.2197},{"date":"2025-11-24","close":71.5225},{"date":"2025-11-25","close":72.1866},{"date":"2025-11-26","close":72.8703},{"date":"2025-11-28","close":73.1926},{"date":"2025-12-01","close":72.9093},{"date":"2025-12-02","close":73.0265},{"date":"2025-12-03","close":73.3195},{"date":"2025-12-04","close":73.4758},{"date":"2025-12-05","close":73.6223},{"date":"2025-12-08","close":73.4661},{"date":"2025-12-09","close":73.3684},{"date":"2025-12-10","close":74.1595},{"date":"2025-12-11","close":74.3548},{"date":"2025-12-12","close":73.847},{"date":"2025-12-15","close":74.1009},{"date":"2025-12-16","close":73.7005},{"date":"2025-12-17","close":73.2121},{"date":"2025-12-18","close":73.8079},{"date":"2025-12-19","close":74.2602},{"date":"2025-12-22","close":74.6779},{"date":"2025-12-23","close":75.1354},{"date":"2025-12-24","close":75.195},{"date":"2025-12-26","close":75.4337},{"date":"2025-12-29","close":75.195},{"date":"2025-12-30","close":75.3442},{"date":"2025-12-31","close":75.026},{"date":"2026-01-02","close":76.1199},{"date":"2026-01-05","close":76.9255},{"date":"2026-01-06","close":77.194},{"date":"2026-01-07","close":76.8061},{"date":"2026-01-08","close":76.8559},{"date":"2026-01-09","close":77.4028},{"date":"2026-01-12","close":78.1189},{"date":"2026-01-13","close":77.7012},{"date":"2026-01-14","close":78.0393},{"date":"2026-01-15","close":78.1686},{"date":"2026-01-16","close":78.2084},{"date":"2026-01-20","close":77.3034},{"date":"2026-01-21","close":78.1686},{"date":"2026-01-22","close":78.646},{"date":"2026-01-23","close":79.0935},{"date":"2026-01-26","close":79.4217},{"date":"2026-01-27","close":80.6549},{"date":"2026-01-28","close":80.2969},{"date":"2026-01-29","close":80.5057},{"date":"2026-01-30","close":79.2228},{"date":"2026-02-02","close":79.6703},{"date":"2026-02-03","close":79.8692},{"date":"2026-02-04","close":79.8096},{"date":"2026-02-05","close":78.8548},{"date":"2026-02-06","close":80.6052},{"date":"2026-02-09","close":81.6991},{"date":"2026-02-10","close":81.898},{"date":"2026-02-11","close":82.5345},{"date":"2026-02-12","close":81.6792},{"date":"2026-02-13","close":81.9478},{"date":"2026-02-17","close":81.7787},{"date":"2026-02-18","close":82.0572},{"date":"2026-02-19","close":81.9279},{"date":"2026-02-20","close":82.9124},{"date":"2026-02-23","close":82.4749},{"date":"2026-02-24","close":82.9622},{"date":"2026-02-25","close":83.7379},{"date":"2026-02-26","close":83.4992},{"date":"2026-02-27","close":83.35},{"date":"2026-03-02","close":81.9478},{"date":"2026-03-03","close":79.1234},{"date":"2026-03-04","close":79.8991},{"date":"2026-03-05","close":78.288},{"date":"2026-03-06","close":77.552},{"date":"2026-03-09","close":78.5167},{"date":"2026-03-10","close":78.6858},{"date":"2026-03-11","close":78.6062},{"date":"2026-03-12","close":77.0448},{"date":"2026-03-13","close":76.3188},{"date":"2026-03-16","close":77.8404},{"date":"2026-03-17","close":78.1786},{"date":"2026-03-18","close":76.826},{"date":"2026-03-19","close":76.7266},{"date":"2026-03-20","close":74.379},{"date":"2026-03-23","close":76.2408},{"date":"2026-03-24","close":75.6135},{"date":"2026-03-25","close":76.7385},{"date":"2026-03-26","close":74.8669},{"date":"2026-03-27","close":74.3591},{"date":"2026-03-30","close":74.2994},{"date":"2026-03-31","close":76.7684},{"date":"2026-04-01","close":77.6644},{"date":"2026-04-02","close":77.1368},{"date":"2026-04-06","close":77.6246},{"date":"2026-04-07","close":77.6744},{"date":"2026-04-08","close":80.8702},{"date":"2026-04-09","close":80.7109},{"date":"2026-04-10","close":80.91},{"date":"2026-04-13","close":81.5272},{"date":"2026-04-14","close":82.4432},{"date":"2026-04-15","close":82.2839},{"date":"2026-04-16","close":82.264},{"date":"2026-04-17","close":83.379},{"date":"2026-04-20","close":83.1102},{"date":"2026-04-21","close":81.5173},{"date":"2026-04-22","close":82.2241},{"date":"2026-04-23","close":81.358},{"date":"2026-04-24","close":82.1246},{"date":"2026-04-27","close":81.9752},{"date":"2026-04-28","close":81.5272},{"date":"2026-04-29","close":80.8702},{"date":"2026-04-30","close":82.692},{"date":"2026-05-01","close":82.6024},{"date":"2026-05-04","close":81.8856},{"date":"2026-05-05","close":83.0405},{"date":"2026-05-06","close":85.2407},{"date":"2026-05-07","close":83.8768},{"date":"2026-05-08","close":85.0515},{"date":"2026-05-11","close":85.0117},{"date":"2026-05-12","close":83.8569},{"date":"2026-05-13","close":84.7031},{"date":"2026-05-14","close":84.6434},{"date":"2026-05-15","close":82.7418},{"date":"2026-05-18","close":83.16},{"date":"2026-05-19","close":82.4332},{"date":"2026-05-20","close":83.7971},{"date":"2026-05-21","close":84.2053},{"date":"2026-05-22","close":84.0858},{"date":"2026-05-26","close":85.7285},{"date":"2026-05-27","close":85.4697},{"date":"2026-05-28","close":85.6091},{"date":"2026-05-29","close":85.6788},{"date":"2026-06-01","close":85.9276},{"date":"2026-06-02","close":86.5748},{"date":"2026-06-03","close":85.7186},{"date":"2026-06-04","close":85.8679},{"date":"2026-06-05","close":82.6622},{"date":"2026-06-08","close":83.369},{"date":"2026-06-09","close":83.4487},{"date":"2026-06-10","close":82.2241},{"date":"2026-06-11","close":84.9619},{"date":"2026-06-12","close":85.3004},{"date":"2026-06-15","close":86.5947},{"date":"2026-06-16","close":86.2462},{"date":"2026-06-17","close":85.7684},{"date":"2026-06-18","close":86.77},{"date":"2026-06-22","close":87.06},{"date":"2026-06-23","close":84.41},{"date":"2026-06-24","close":84.34},{"date":"2026-06-25","close":85.08},{"date":"2026-06-26","close":84.48},{"date":"2026-06-29","close":84.93},{"date":"2026-06-30","close":85.49},{"date":"2026-07-01","close":84.53},{"date":"2026-07-02","close":84.84},{"date":"2026-07-06","close":86.17},{"date":"2026-07-07","close":84.65},{"date":"2026-07-08","close":84.44},{"date":"2026-07-09","close":84.9},{"date":"2026-07-10","close":85.34},{"date":"2026-07-13","close":83.78},{"date":"2026-07-14","close":84.66},{"date":"2026-07-15","close":84.99},{"date":"2026-07-16","close":84.06},{"date":"2026-07-17","close":83.37},{"date":"2026-07-20","close":83.07},{"date":"2026-07-21","close":84.45},{"date":"2026-07-22","close":84.46},{"date":"2026-07-23","close":83.62},{"date":"2026-07-24","close":83.4},{"date":"2026-07-27","close":83.79},{"date":"2026-07-28","close":83.25},{"date":"2026-07-29","close":82.39},{"date":"2026-07-30","close":84.77},{"date":"2026-07-31","close":84.59},{"date":"2026-08-03","close":85.02},{"date":"2026-08-04","close":86.45},{"date":"2026-08-05","close":86.51},{"date":"2026-08-06","close":86.32},{"date":"2026-08-07","close":87.21},{"date":"2026-08-10","close":86.83},{"date":"2026-08-11","close":86.92},{"date":"2026-08-12","close":87.54},{"date":"2026-08-13","close":87.72},{"date":"2026-08-14","close":87.7},{"date":"2026-08-17","close":87.87},{"date":"2026-08-18","close":86.44},{"date":"2026-08-19","close":86.97},{"date":"2026-08-20","close":87.03},{"date":"2026-08-21","close":87.71},{"date":"2026-08-24","close":87.2},{"date":"2026-08-25","close":88.12},{"date":"2026-08-26","close":87.82},{"date":"2026-08-27","close":87.93},{"date":"2026-08-28","close":87.52},{"date":"2026-08-31","close":87.32},{"date":"2026-09-01","close":86.71},{"date":"2026-09-02","close":87.16},{"date":"2026-09-03","close":87.97},{"date":"2026-09-04","close":88.41},{"date":"2026-09-08","close":88.08},{"date":"2026-09-09","close":87.41},{"date":"2026-09-10","close":86.28},{"date":"2026-09-11","close":87.14},{"date":"2026-09-14","close":86.04},{"date":"2026-09-15","close":85.69},{"date":"2026-09-16","close":85.41},{"date":"2026-09-17","close":86.5},{"date":"2026-09-18","close":85.88},{"date":"2026-09-21","close":87.15},{"date":"2026-09-22","close":87.49},{"date":"2026-09-23","close":85.92},{"date":"2026-09-24","close":85.59},{"date":"2026-09-25","close":86.35},{"date":"2026-09-28","close":85.75},{"date":"2026-09-29","close":85.515},{"date":"2026-09-30","close":84.96},{"date":"2026-10-01","close":84.46},{"date":"2026-10-02","close":85.43},{"date":"2026-10-05","close":85.85},{"date":"2026-10-06","close":85.8},{"date":"2026-10-07","close":84.79},{"date":"2026-10-08","close":84.1},{"date":"2026-10-09","close":84.82},{"date":"2026-10-12","close":84.435},{"date":"2026-10-13","close":84.54},{"date":"2026-10-14","close":83.58},{"date":"2026-10-15","close":83.84},{"date":"2026-10-16","close":83.43},{"date":"2026-10-19","close":83.29},{"date":"2026-10-20","close":83.74},{"date":"2026-10-21","close":84.0},{"date":"2026-10-22","close":82.73},{"date":"2026-10-23","close":82.53}],"chart_data":[{"date":"2024-10-23","open":59.2,"high":59.25,"low":58.77,"close":59.03,"volume":2733325,"rsi_14":33.5,"sma_20":63.99,"sma_60":62.59,"sma_120":61.91},{"date":"2024-10-24","open":59.26,"high":59.3,"low":58.89,"close":59.16,"volume":2564539,"rsi_14":28.5,"sma_20":63.85,"sma_60":62.6,"sma_120":61.93},{"date":"2024-10-25","open":59.31,"high":59.41,"low":58.92,"close":59.0,"volume":2600403,"rsi_14":28.26,"sma_20":63.72,"sma_60":62.63,"sma_120":61.94},{"date":"2024-10-28","open":59.15,"high":59.49,"low":59.12,"close":59.39,"volume":2249287,"rsi_14":38.47,"sma_20":63.62,"sma_60":62.68,"sma_120":61.96},{"date":"2024-10-29","open":59.17,"high":59.35,"low":59.14,"close":59.19,"volume":1752237,"rsi_14":37.27,"sma_20":63.52,"sma_60":62.76,"sma_120":61.98},{"date":"2024-10-30","open":58.78,"high":59.09,"low":58.7,"close":58.84,"volume":1740935,"rsi_14":35.0,"sma_20":63.39,"sma_60":62.83,"sma_120":61.99},{"date":"2024-10-31","open":58.64,"high":58.64,"low":58.07,"close":58.5,"volume":2410615,"rsi_14":27.8,"sma_20":63.28,"sma_60":62.88,"sma_120":61.99},{"date":"2024-11-01","open":58.71,"high":58.94,"low":58.51,"close":58.56,"volume":5021611,"rsi_14":28.29,"sma_20":63.14,"sma_60":62.92,"sma_120":62.0},{"date":"2024-11-04","open":58.91,"high":59.12,"low":58.68,"close":58.74,"volume":4796460,"rsi_14":38.14,"sma_20":63.02,"sma_60":62.96,"sma_120":62.0},{"date":"2024-11-05","open":58.98,"high":59.42,"low":58.97,"close":59.38,"volume":1791539,"rsi_14":42.92,"sma_20":62.97,"sma_60":63.01,"sma_120":62.01},{"date":"2024-11-06","open":58.57,"high":58.75,"low":58.16,"close":58.67,"volume":2696437,"rsi_14":37.59,"sma_20":62.88,"sma_60":63.03,"sma_120":62.01},{"date":"2024-11-07","open":59.36,"high":59.77,"low":59.36,"close":59.68,"volume":2750109,"rsi_14":43.54,"sma_20":62.85,"sma_60":63.07,"sma_120":62.02},{"date":"2024-11-08","open":58.94,"high":58.94,"low":58.43,"close":58.68,"volume":2848163,"rsi_14":40.63,"sma_20":62.75,"sma_60":63.08,"sma_120":62.02},{"date":"2024-11-11","open":58.72,"high":58.77,"low":58.51,"close":58.61,"volume":2679450,"rsi_14":41.76,"sma_20":62.64,"sma_60":63.08,"sma_120":62.02},{"date":"2024-11-12","open":58.01,"high":58.05,"low":57.37,"close":57.64,"volume":2536204,"rsi_14":38.85,"sma_20":62.53,"sma_60":63.05,"sma_120":62.01},{"date":"2024-11-13","open":57.56,"high":57.6,"low":57.12,"close":57.35,"volume":12741200,"rsi_14":35.89,"sma_20":62.39,"sma_60":63.02,"sma_120":62.01},{"date":"2024-11-14","open":57.54,"high":57.64,"low":57.23,"close":57.29,"volume":3271138,"rsi_14":36.43,"sma_20":62.25,"sma_60":62.98,"sma_120":62.0},{"date":"2024-11-15","open":57.29,"high":57.29,"low":57.02,"close":57.13,"volume":4669525,"rsi_14":31.36,"sma_20":62.08,"sma_60":62.95,"sma_120":61.99},{"date":"2024-11-18","open":57.23,"high":57.64,"low":57.2,"close":57.5,"volume":16284465,"rsi_14":36.47,"sma_20":61.96,"sma_60":62.91,"sma_120":61.99},{"date":"2024-11-19","open":57.14,"high":57.61,"low":57.11,"close":57.52,"volume":2371595,"rsi_14":38.84,"sma_20":61.85,"sma_60":62.87,"sma_120":61.99},{"date":"2024-11-20","open":57.35,"high":57.39,"low":57.05,"close":57.38,"volume":2873000,"rsi_14":40.2,"sma_20":61.76,"sma_60":62.82,"sma_120":61.98},{"date":"2024-11-21","open":57.29,"high":57.51,"low":57.13,"close":57.41,"volume":3751519,"rsi_14":39.8,"sma_20":61.67,"sma_60":62.78,"sma_120":61.98},{"date":"2024-11-22","open":57.35,"high":57.66,"low":57.33,"close":57.61,"volume":3245953,"rsi_14":40.0,"sma_20":61.59,"sma_60":62.75,"sma_120":61.98},{"date":"2024-11-25","open":57.89,"high":58.0,"low":57.64,"close":57.8,"volume":2686201,"rsi_14":34.78,"sma_20":61.51,"sma_60":62.71,"sma_120":61.97},{"date":"2024-11-26","open":57.66,"high":57.67,"low":57.35,"close":57.5,"volume":2737336,"rsi_14":37.87,"sma_20":61.42,"sma_60":62.68,"sma_120":61.96},{"date":"2024-11-27","open":57.72,"high":57.88,"low":57.62,"close":57.76,"volume":2062820,"rsi_14":26.23,"sma_20":61.36,"sma_60":62.66,"sma_120":61.96},{"date":"2024-11-29","open":57.78,"high":58.37,"low":57.77,"close":58.36,"volume":1308172,"rsi_14":45.6,"sma_20":61.36,"sma_60":62.66,"sma_120":61.96},{"date":"2024-12-02","open":58.36,"high":58.56,"low":58.11,"close":58.48,"volume":2418211,"rsi_14":48.21,"sma_20":61.35,"sma_60":62.67,"sma_120":61.97},{"date":"2024-12-03","open":58.65,"high":58.83,"low":58.44,"close":58.72,"volume":2428923,"rsi_14":68.15,"sma_20":61.35,"sma_60":62.67,"sma_120":61.98},{"date":"2024-12-04","open":58.78,"high":58.85,"low":58.68,"close":58.73,"volume":2800864,"rsi_14":75.7,"sma_20":61.32,"sma_60":62.68,"sma_120":61.99},{"date":"2024-12-05","open":59.0,"high":59.15,"low":58.96,"close":59.09,"volume":2156269,"rsi_14":80.32,"sma_20":61.34,"sma_60":62.69,"sma_120":62.01},{"date":"2024-12-06","open":59.24,"high":59.26,"low":58.9,"close":58.99,"volume":2393377,"rsi_14":81.61,"sma_20":61.3,"sma_60":62.69,"sma_120":62.02},{"date":"2024-12-09","open":59.56,"high":59.74,"low":59.29,"close":59.31,"volume":2545056,"rsi_14":81.31,"sma_20":61.34,"sma_60":62.69,"sma_120":62.03},{"date":"2024-12-10","open":59.01,"high":59.05,"low":58.66,"close":58.67,"volume":2542063,"rsi_14":66.31,"sma_20":61.34,"sma_60":62.68,"sma_120":62.04},{"date":"2024-12-11","open":58.99,"high":59.06,"low":58.79,"close":59.03,"volume":2010684,"rsi_14":72.08,"sma_20":61.41,"sma_60":62.67,"sma_120":62.06},{"date":"2024-12-12","open":58.74,"high":58.9,"low":58.46,"close":58.5,"volume":2967998,"rsi_14":62.86,"sma_20":61.47,"sma_60":62.66,"sma_120":62.07},{"date":"2024-12-13","open":58.53,"high":58.64,"low":58.23,"close":58.35,"volume":2744095,"rsi_14":58.96,"sma_20":61.53,"sma_60":62.63,"sma_120":62.08},{"date":"2024-12-16","open":58.17,"high":58.33,"low":58.08,"close":58.16,"volume":2941236,"rsi_14":54.3,"sma_20":61.58,"sma_60":62.6,"sma_120":62.1},{"date":"2024-12-17","open":57.94,"high":58.1,"low":57.83,"close":57.95,"volume":2534464,"rsi_14":55.43,"sma_20":61.61,"sma_60":62.56,"sma_120":62.1},{"date":"2024-12-18","open":57.97,"high":58.05,"low":56.51,"close":56.57,"volume":4041651,"rsi_14":38.59,"sma_20":61.56,"sma_60":62.49,"sma_120":62.1},{"date":"2024-12-19","open":56.95,"high":56.99,"low":56.54,"close":56.57,"volume":5947323,"rsi_14":30.53,"sma_20":61.51,"sma_60":62.42,"sma_120":62.1},{"date":"2024-12-20","open":56.14,"high":57.0,"low":56.07,"close":56.64,"volume":6523101,"rsi_14":24.08,"sma_20":61.42,"sma_60":62.31,"sma_120":62.08},{"date":"2024-12-23","open":56.67,"high":56.98,"low":56.49,"close":56.97,"volume":6536288,"rsi_14":25.13,"sma_20":61.34,"sma_60":62.22,"sma_120":62.06},{"date":"2024-12-24","open":57.23,"high":57.23,"low":56.9,"close":57.15,"volume":11058608,"rsi_14":27.39,"sma_20":61.25,"sma_60":62.13,"sma_120":62.05},{"date":"2024-12-26","open":57.21,"high":57.36,"low":57.09,"close":57.26,"volume":2977818,"rsi_14":24.08,"sma_20":61.19,"sma_60":62.04,"sma_120":62.03},{"date":"2024-12-27","open":57.07,"high":57.24,"low":56.94,"close":57.14,"volume":2758858,"rsi_14":23.99,"sma_20":61.11,"sma_60":61.95,"sma_120":62.01},{"date":"2024-12-30","open":56.77,"high":56.98,"low":56.56,"close":56.75,"volume":4583805,"rsi_14":17.85,"sma_20":60.97,"sma_60":61.87,"sma_120":61.99},{"date":"2024-12-31","open":56.87,"high":57.0,"low":56.61,"close":56.69,"volume":4728152,"rsi_14":19.96,"sma_20":60.82,"sma_60":61.77,"sma_120":61.96},{"date":"2025-01-02","open":56.82,"high":56.95,"low":56.43,"close":56.59,"volume":3965340,"rsi_14":13.32,"sma_20":60.66,"sma_60":61.68,"sma_120":61.93},{"date":"2025-01-03","open":56.77,"high":56.93,"low":56.63,"close":56.89,"volume":5677307,"rsi_14":20.73,"sma_20":60.51,"sma_60":61.6,"sma_120":61.9},{"date":"2025-01-06","open":57.34,"high":57.64,"low":57.24,"close":57.33,"volume":6010896,"rsi_14":28.74,"sma_20":60.37,"sma_60":61.53,"sma_120":61.87},{"date":"2025-01-07","open":57.67,"high":57.69,"low":57.0,"close":57.07,"volume":3128863,"rsi_14":28.4,"sma_20":60.22,"sma_60":61.46,"sma_120":61.85},{"date":"2025-01-08","open":56.81,"high":57.0,"low":56.58,"close":56.95,"volume":4032424,"rsi_14":28.92,"sma_20":60.04,"sma_60":61.37,"sma_120":61.83},{"date":"2025-01-10","open":56.42,"high":56.43,"low":55.9,"close":56.01,"volume":7682672,"rsi_14":32.13,"sma_20":59.85,"sma_60":61.28,"sma_120":61.8},{"date":"2025-01-13","open":55.49,"high":55.82,"low":55.39,"close":55.8,"volume":3891696,"rsi_14":30.6,"sma_20":59.63,"sma_60":61.19,"sma_120":61.77},{"date":"2025-01-14","open":55.99,"high":56.2,"low":55.86,"close":56.11,"volume":3316176,"rsi_14":43.18,"sma_20":59.46,"sma_60":61.11,"sma_120":61.75},{"date":"2025-01-15","open":56.76,"high":56.9,"low":56.58,"close":56.77,"volume":2788653,"rsi_14":47.72,"sma_20":59.32,"sma_60":61.03,"sma_120":61.73},{"date":"2025-01-16","open":56.89,"high":57.12,"low":56.76,"close":56.96,"volume":3336730,"rsi_14":47.72,"sma_20":59.21,"sma_60":60.96,"sma_120":61.72},{"date":"2025-01-17","open":57.2,"high":57.55,"low":57.12,"close":57.23,"volume":3262439,"rsi_14":49.67,"sma_20":59.12,"sma_60":60.89,"sma_120":61.71},{"date":"2025-01-21","open":57.82,"high":58.22,"low":57.79,"close":58.22,"volume":4022920,"rsi_14":60.29,"sma_20":59.15,"sma_60":60.85,"sma_120":61.71},{"date":"2025-01-22","open":58.32,"high":58.35,"low":58.07,"close":58.09,"volume":3126009,"rsi_14":63.44,"sma_20":59.18,"sma_60":60.82,"sma_120":61.7},{"date":"2025-01-23","open":58.15,"high":58.5,"low":58.11,"close":58.47,"volume":3368133,"rsi_14":66.85,"sma_20":59.28,"sma_60":60.79,"sma_120":61.69},{"date":"2025-01-24","open":58.68,"high":58.9,"low":58.62,"close":58.75,"volume":3698850,"rsi_14":69.77,"sma_20":59.37,"sma_60":60.77,"sma_120":61.7},{"date":"2025-01-27","open":58.24,"high":58.43,"low":58.22,"close":58.41,"volume":3838218,"rsi_14":63.76,"sma_20":59.44,"sma_60":60.73,"sma_120":61.71},{"date":"2025-01-28","open":58.44,"high":58.49,"low":58.08,"close":58.48,"volume":2711830,"rsi_14":61.12,"sma_20":59.5,"sma_60":60.7,"sma_120":61.73},{"date":"2025-01-29","open":58.55,"high":58.7,"low":58.31,"close":58.49,"volume":3220808,"rsi_14":64.44,"sma_20":59.57,"sma_60":60.68,"sma_120":61.75},{"date":"2025-01-30","open":58.97,"high":59.44,"low":58.95,"close":59.19,"volume":3078652,"rsi_14":70.47,"sma_20":59.7,"sma_60":60.67,"sma_120":61.78},{"date":"2025-01-31","open":59.18,"high":59.36,"low":58.56,"close":58.6,"volume":3997759,"rsi_14":75.23,"sma_20":59.8,"sma_60":60.66,"sma_120":61.79},{"date":"2025-02-03","open":57.61,"high":58.33,"low":57.48,"close":58.01,"volume":5301126,"rsi_14":70.1,"sma_20":59.87,"sma_60":60.63,"sma_120":61.79},{"date":"2025-02-04","open":58.43,"high":58.86,"low":58.39,"close":58.75,"volume":3199159,"rsi_14":72.29,"sma_20":59.97,"sma_60":60.6,"sma_120":61.8},{"date":"2025-02-05","open":58.94,"high":59.23,"low":58.87,"close":59.14,"volume":2583962,"rsi_14":70.92,"sma_20":60.06,"sma_60":60.59,"sma_120":61.81},{"date":"2025-02-06","open":59.19,"high":59.48,"low":59.19,"close":59.4,"volume":2514573,"rsi_14":71.31,"sma_20":60.18,"sma_60":60.57,"sma_120":61.82},{"date":"2025-02-07","open":59.51,"high":59.67,"low":58.93,"close":59.01,"volume":5892351,"rsi_14":65.24,"sma_20":60.29,"sma_60":60.56,"sma_120":61.82},{"date":"2025-02-10","open":59.4,"high":59.49,"low":59.26,"close":59.49,"volume":4251340,"rsi_14":61.91,"sma_20":60.47,"sma_60":60.55,"sma_120":61.81},{"date":"2025-02-11","open":59.28,"high":59.67,"low":59.28,"close":59.59,"volume":2754352,"rsi_14":64.13,"sma_20":60.67,"sma_60":60.57,"sma_120":61.81},{"date":"2025-02-12","open":59.26,"high":59.9,"low":59.16,"close":59.76,"volume":3058964,"rsi_14":62.64,"sma_20":60.86,"sma_60":60.59,"sma_120":61.81},{"date":"2025-02-13","open":59.86,"high":60.4,"low":59.79,"close":60.4,"volume":2950131,"rsi_14":65.08,"sma_20":61.05,"sma_60":60.63,"sma_120":61.81},{"date":"2025-02-14","open":60.68,"high":60.75,"low":60.48,"close":60.52,"volume":4795156,"rsi_14":70.17,"sma_20":61.23,"sma_60":60.67,"sma_120":61.81},{"date":"2025-02-18","open":60.96,"high":60.96,"low":60.73,"close":60.87,"volume":5399711,"rsi_14":71.73,"sma_20":61.42,"sma_60":60.72,"sma_120":61.81},{"date":"2025-02-19","open":60.42,"high":60.52,"low":60.25,"close":60.47,"volume":3636548,"rsi_14":66.78,"sma_20":61.54,"sma_60":60.75,"sma_120":61.81},{"date":"2025-02-20","open":60.73,"high":60.86,"low":60.53,"close":60.83,"volume":3219462,"rsi_14":64.77,"sma_20":61.68,"sma_60":60.79,"sma_120":61.81},{"date":"2025-02-21","open":60.93,"high":60.97,"low":60.32,"close":60.44,"volume":3290109,"rsi_14":67.08,"sma_20":61.78,"sma_60":60.83,"sma_120":61.81},{"date":"2025-02-24","open":60.5,"high":60.52,"low":60.04,"close":60.14,"volume":2956216,"rsi_14":70.89,"sma_20":61.85,"sma_60":60.85,"sma_120":61.8},{"date":"2025-02-25","open":60.61,"high":60.68,"low":60.22,"close":60.48,"volume":2711081,"rsi_14":68.38,"sma_20":61.96,"sma_60":60.88,"sma_120":61.8},{"date":"2025-02-26","open":60.75,"high":61.11,"low":60.55,"close":60.66,"volume":2995772,"rsi_14":66.95,"sma_20":62.07,"sma_60":60.92,"sma_120":61.8},{"date":"2025-02-27","open":60.42,"high":60.47,"low":59.84,"close":59.85,"volume":2560292,"rsi_14":54.49,"sma_20":62.15,"sma_60":60.94,"sma_120":61.8},{"date":"2025-02-28","open":59.43,"high":59.72,"low":59.16,"close":59.69,"volume":3690764,"rsi_14":57.0,"sma_20":62.17,"sma_60":60.95,"sma_120":61.8},{"date":"2025-03-03","open":60.54,"high":60.68,"low":59.59,"close":59.89,"volume":5719767,"rsi_14":54.45,"sma_20":62.24,"sma_60":60.95,"sma_120":61.81},{"date":"2025-03-04","open":59.51,"high":60.49,"low":59.1,"close":59.92,"volume":8280060,"rsi_14":53.66,"sma_20":62.34,"sma_60":60.96,"sma_120":61.81},{"date":"2025-03-05","open":60.76,"high":61.5,"low":60.68,"close":61.42,"volume":7267753,"rsi_14":64.34,"sma_20":62.48,"sma_60":60.99,"sma_120":61.83},{"date":"2025-03-06","open":61.14,"high":61.53,"low":60.85,"close":60.93,"volume":9261850,"rsi_14":54.68,"sma_20":62.57,"sma_60":61.0,"sma_120":61.85},{"date":"2025-03-07","open":61.01,"high":61.49,"low":60.8,"close":61.45,"volume":4651662,"rsi_14":57.71,"sma_20":62.68,"sma_60":61.03,"sma_120":61.86},{"date":"2025-03-10","open":60.57,"high":60.66,"low":59.66,"close":60.05,"volume":4951852,"rsi_14":44.23,"sma_20":62.73,"sma_60":61.02,"sma_120":61.86},{"date":"2025-03-11","open":60.17,"high":60.34,"low":59.6,"close":60.01,"volume":4547759,"rsi_14":46.57,"sma_20":62.76,"sma_60":61.03,"sma_120":61.85},{"date":"2025-03-12","open":60.39,"high":60.54,"low":60.01,"close":60.42,"volume":3178503,"rsi_14":46.95,"sma_20":62.8,"sma_60":61.03,"sma_120":61.85},{"date":"2025-03-13","open":60.03,"high":60.27,"low":59.88,"close":60.05,"volume":4088549,"rsi_14":47.15,"sma_20":62.82,"sma_60":61.04,"sma_120":61.85},{"date":"2025-03-14","open":60.7,"high":61.16,"low":60.62,"close":61.12,"volume":4258333,"rsi_14":56.52,"sma_20":62.85,"sma_60":61.07,"sma_120":61.85},{"date":"2025-03-17","open":61.32,"high":61.99,"low":61.3,"close":61.92,"volume":5473068,"rsi_14":59.04,"sma_20":62.93,"sma_60":61.12,"sma_120":61.86},{"date":"2025-03-18","open":61.82,"high":61.9,"low":61.51,"close":61.84,"volume":4476126,"rsi_14":57.51,"sma_20":62.98,"sma_60":61.17,"sma_120":61.87},{"date":"2025-03-19","open":61.79,"high":62.24,"low":61.66,"close":62.01,"volume":3635003,"rsi_14":64.89,"sma_20":63.06,"sma_60":61.25,"sma_120":61.87},{"date":"2025-03-20","open":61.17,"high":61.59,"low":61.14,"close":61.53,"volume":2773260,"rsi_14":62.17,"sma_20":63.09,"sma_60":61.32,"sma_120":61.87},{"date":"2025-03-21","open":61.06,"high":61.31,"low":60.99,"close":61.23,"volume":4668292,"rsi_14":57.37,"sma_20":63.12,"sma_60":61.39,"sma_120":61.85},{"date":"2025-03-24","open":61.47,"high":61.47,"low":61.14,"close":61.32,"volume":3859469,"rsi_14":57.73,"sma_20":63.18,"sma_60":61.47,"sma_120":61.84},{"date":"2025-03-25","open":61.59,"high":61.65,"low":61.43,"close":61.53,"volume":4184060,"rsi_14":49.42,"sma_20":63.22,"sma_60":61.54,"sma_120":61.83},{"date":"2025-03-26","open":61.27,"high":61.35,"low":60.79,"close":60.89,"volume":3346262,"rsi_14":48.36,"sma_20":63.22,"sma_60":61.6,"sma_120":61.82},{"date":"2025-03-27","open":60.83,"high":61.19,"low":60.79,"close":61.02,"volume":2480703,"rsi_14":45.23,"sma_20":63.27,"sma_60":61.66,"sma_120":61.81},{"date":"2025-03-28","open":60.74,"high":60.74,"low":60.19,"close":60.31,"volume":4341931,"rsi_14":50.68,"sma_20":63.3,"sma_60":61.72,"sma_120":61.79},{"date":"2025-03-31","open":59.55,"high":60.02,"low":59.29,"close":59.91,"volume":4207548,"rsi_14":47.76,"sma_20":63.29,"sma_60":61.77,"sma_120":61.77},{"date":"2025-04-01","open":59.91,"high":60.26,"low":59.66,"close":60.09,"volume":4379772,"rsi_14":45.59,"sma_20":63.29,"sma_60":61.83,"sma_120":61.76},{"date":"2025-04-02","open":59.71,"high":60.32,"low":59.68,"close":60.24,"volume":2678076,"rsi_14":50.09,"sma_20":63.22,"sma_60":61.89,"sma_120":61.74},{"date":"2025-04-03","open":59.43,"high":59.68,"low":58.95,"close":59.04,"volume":5641265,"rsi_14":30.19,"sma_20":63.11,"sma_60":61.91,"sma_120":61.72},{"date":"2025-04-04","open":56.82,"high":56.98,"low":55.32,"close":55.43,"volume":9165682,"rsi_14":10.86,"sma_20":62.79,"sma_60":61.88,"sma_120":61.67},{"date":"2025-04-07","open":53.41,"high":55.85,"low":53.18,"close":53.92,"volume":20278086,"rsi_14":9.3,"sma_20":62.46,"sma_60":61.83,"sma_120":61.6},{"date":"2025-04-08","open":55.71,"high":55.78,"low":53.05,"close":53.59,"volume":9830572,"rsi_14":7.52,"sma_20":62.12,"sma_60":61.78,"sma_120":61.53},{"date":"2025-04-09","open":53.7,"high":57.62,"low":53.37,"close":57.41,"volume":13549477,"rsi_14":34.03,"sma_20":61.96,"sma_60":61.81,"sma_120":61.5},{"date":"2025-04-10","open":56.62,"high":56.69,"low":55.24,"close":56.37,"volume":6399333,"rsi_14":32.69,"sma_20":61.76,"sma_60":61.81,"sma_120":61.46},{"date":"2025-04-11","open":56.87,"high":58.01,"low":56.73,"close":57.92,"volume":5625027,"rsi_14":38.99,"sma_20":61.58,"sma_60":61.83,"sma_120":61.43},{"date":"2025-04-14","open":58.38,"high":58.84,"low":58.14,"close":58.55,"volume":5175588,"rsi_14":40.66,"sma_20":61.4,"sma_60":61.85,"sma_120":61.4},{"date":"2025-04-15","open":58.85,"high":59.15,"low":58.78,"close":58.87,"volume":3628701,"rsi_14":43.53,"sma_20":61.23,"sma_60":61.88,"sma_120":61.38},{"date":"2025-04-16","open":58.77,"high":59.15,"low":58.34,"close":58.56,"volume":3863653,"rsi_14":42.19,"sma_20":61.04,"sma_60":61.88,"sma_120":61.37},{"date":"2025-04-17","open":59.11,"high":59.52,"low":59.0,"close":59.16,"volume":3134119,"rsi_14":46.33,"sma_20":60.91,"sma_60":61.89,"sma_120":61.36},{"date":"2025-04-21","open":59.43,"high":59.52,"low":58.55,"close":58.95,"volume":3914555,"rsi_14":46.88,"sma_20":60.79,"sma_60":61.9,"sma_120":61.34},{"date":"2025-04-22","open":59.75,"high":60.31,"low":59.67,"close":60.04,"volume":3478851,"rsi_14":49.85,"sma_20":60.73,"sma_60":61.92,"sma_120":61.34},{"date":"2025-04-23","open":60.62,"high":61.03,"low":60.19,"close":60.31,"volume":5937653,"rsi_14":50.2,"sma_20":60.66,"sma_60":61.95,"sma_120":61.34},{"date":"2025-04-24","open":60.65,"high":61.12,"low":60.46,"close":61.08,"volume":2921275,"rsi_14":56.37,"sma_20":60.67,"sma_60":61.99,"sma_120":61.35},{"date":"2025-04-25","open":60.82,"high":61.15,"low":60.75,"close":61.13,"volume":3611929,"rsi_14":72.82,"sma_20":60.68,"sma_60":62.03,"sma_120":61.36},{"date":"2025-04-28","open":61.31,"high":61.53,"low":61.14,"close":61.49,"volume":3023079,"rsi_14":83.33,"sma_20":60.74,"sma_60":62.07,"sma_120":61.37},{"date":"2025-04-29","open":61.5,"high":61.78,"low":61.48,"close":61.68,"volume":2903467,"rsi_14":86.13,"sma_20":60.83,"sma_60":62.12,"sma_120":61.39},{"date":"2025-04-30","open":61.28,"high":61.76,"low":61.01,"close":61.61,"volume":3458096,"rsi_14":78.24,"sma_20":60.91,"sma_60":62.18,"sma_120":61.4},{"date":"2025-05-01","open":61.73,"high":61.87,"low":61.4,"close":61.46,"volume":2552494,"rsi_14":88.69,"sma_20":60.97,"sma_60":62.22,"sma_120":61.41},{"date":"2025-05-02","open":62.66,"high":62.83,"low":62.55,"close":62.74,"volume":3696745,"rsi_14":88.23,"sma_20":61.17,"sma_60":62.28,"sma_120":61.44},{"date":"2025-05-05","open":62.97,"high":63.12,"low":62.95,"close":62.97,"volume":3600214,"rsi_14":87.42,"sma_20":61.56,"sma_60":62.34,"sma_120":61.45},{"date":"2025-05-06","open":62.96,"high":63.04,"low":62.75,"close":62.87,"volume":4575014,"rsi_14":85.08,"sma_20":62.02,"sma_60":62.4,"sma_120":61.48},{"date":"2025-05-07","open":62.56,"high":62.72,"low":62.33,"close":62.5,"volume":2928777,"rsi_14":84.23,"sma_20":62.48,"sma_60":62.45,"sma_120":61.5},{"date":"2025-05-08","open":62.62,"high":62.7,"low":62.33,"close":62.34,"volume":2429943,"rsi_14":79.85,"sma_20":62.74,"sma_60":62.5,"sma_120":61.53},{"date":"2025-05-09","open":62.86,"high":62.91,"low":62.56,"close":62.68,"volume":2604007,"rsi_14":84.25,"sma_20":63.07,"sma_60":62.55,"sma_120":61.57},{"date":"2025-05-12","open":63.25,"high":63.31,"low":62.94,"close":63.3,"volume":4785085,"rsi_14":82.75,"sma_20":63.34,"sma_60":62.59,"sma_120":61.61},{"date":"2025-05-13","open":63.14,"high":63.61,"low":63.11,"close":63.43,"volume":3270442,"rsi_14":82.24,"sma_20":63.6,"sma_60":62.64,"sma_120":61.66},{"date":"2025-05-14","open":63.7,"high":63.77,"low":63.31,"close":63.38,"volume":3050061,"rsi_14":77.93,"sma_20":63.83,"sma_60":62.68,"sma_120":61.7},{"date":"2025-05-15","open":63.68,"high":63.89,"low":63.5,"close":63.88,"volume":4526947,"rsi_14":80.13,"sma_20":64.11,"sma_60":62.74,"sma_120":61.74},{"date":"2025-05-16","open":63.81,"high":63.99,"low":63.64,"close":63.96,"volume":2862100,"rsi_14":78.83,"sma_20":64.35,"sma_60":62.79,"sma_120":61.79},{"date":"2025-05-19","open":63.83,"high":64.4,"low":63.83,"close":64.39,"volume":3347106,"rsi_14":79.96,"sma_20":64.64,"sma_60":62.85,"sma_120":61.84},{"date":"2025-05-20","open":64.44,"high":64.6,"low":64.36,"close":64.59,"volume":4745706,"rsi_14":81.99,"sma_20":64.87,"sma_60":62.93,"sma_120":61.89},{"date":"2025-05-21","open":64.71,"high":64.89,"low":64.26,"close":64.3,"volume":4124706,"rsi_14":79.52,"sma_20":65.08,"sma_60":62.99,"sma_120":61.94},{"date":"2025-05-22","open":64.08,"high":64.36,"low":63.95,"close":64.19,"volume":2780713,"rsi_14":69.95,"sma_20":65.24,"sma_60":63.05,"sma_120":61.98},{"date":"2025-05-23","open":63.89,"high":64.53,"low":63.83,"close":64.4,"volume":8117893,"rsi_14":69.79,"sma_20":65.41,"sma_60":63.12,"sma_120":62.03},{"date":"2025-05-27","open":64.98,"high":65.12,"low":64.87,"close":65.03,"volume":7352817,"rsi_14":76.17,"sma_20":65.59,"sma_60":63.21,"sma_120":62.08},{"date":"2025-05-28","open":64.58,"high":64.63,"low":64.38,"close":64.47,"volume":3286724,"rsi_14":72.77,"sma_20":65.74,"sma_60":63.29,"sma_120":62.12},{"date":"2025-05-29","open":64.9,"high":64.9,"low":64.48,"close":64.75,"volume":3750738,"rsi_14":77.17,"sma_20":65.9,"sma_60":63.37,"sma_120":62.16},{"date":"2025-05-30","open":64.66,"high":64.68,"low":64.16,"close":64.58,"volume":3976418,"rsi_14":72.34,"sma_20":66.06,"sma_60":63.42,"sma_120":62.2},{"date":"2025-06-02","open":64.83,"high":65.26,"low":64.6,"close":65.25,"volume":3240129,"rsi_14":72.65,"sma_20":66.19,"sma_60":63.49,"sma_120":62.24},{"date":"2025-06-03","open":64.83,"high":65.0,"low":64.65,"close":64.93,"volume":11770267,"rsi_14":66.74,"sma_20":66.29,"sma_60":63.55,"sma_120":62.29},{"date":"2025-06-04","open":65.25,"high":65.5,"low":65.18,"close":65.36,"volume":8502066,"rsi_14":70.3,"sma_20":66.42,"sma_60":63.64,"sma_120":62.33},{"date":"2025-06-05","open":65.65,"high":65.71,"low":65.3,"close":65.44,"volume":3755158,"rsi_14":67.53,"sma_20":66.58,"sma_60":63.73,"sma_120":62.38},{"date":"2025-06-06","open":65.61,"high":65.69,"low":65.45,"close":65.62,"volume":4429870,"rsi_14":68.22,"sma_20":66.74,"sma_60":63.81,"sma_120":62.42},{"date":"2025-06-09","open":65.7,"high":65.98,"low":65.65,"close":65.77,"volume":3823013,"rsi_14":66.14,"sma_20":66.91,"sma_60":63.91,"sma_120":62.48},{"date":"2025-06-10","open":66.09,"high":66.1,"low":65.82,"close":66.01,"volume":3411266,"rsi_14":66.44,"sma_20":67.05,"sma_60":63.99,"sma_120":62.53},{"date":"2025-06-11","open":66.23,"high":66.33,"low":66.01,"close":66.07,"volume":3667977,"rsi_14":71.8,"sma_20":67.18,"sma_60":64.06,"sma_120":62.59},{"date":"2025-06-12","open":66.27,"high":66.49,"low":66.22,"close":66.44,"volume":3832879,"rsi_14":75.95,"sma_20":67.34,"sma_60":64.13,"sma_120":62.65},{"date":"2025-06-13","open":65.57,"high":65.88,"low":65.4,"close":65.55,"volume":3766892,"rsi_14":61.46,"sma_20":67.43,"sma_60":64.19,"sma_120":62.72},{"date":"2025-06-16","open":66.09,"high":66.47,"low":65.96,"close":65.98,"volume":3657240,"rsi_14":59.92,"sma_20":67.53,"sma_60":64.27,"sma_120":62.79},{"date":"2025-06-17","open":65.7,"high":65.75,"low":65.11,"close":65.17,"volume":3427321,"rsi_14":56.95,"sma_20":67.57,"sma_60":64.33,"sma_120":62.86},{"date":"2025-06-18","open":65.29,"high":65.57,"low":65.12,"close":65.25,"volume":3299659,"rsi_14":55.16,"sma_20":67.61,"sma_60":64.4,"sma_120":62.93},{"date":"2025-06-20","open":65.42,"high":65.44,"low":64.7,"close":64.73,"volume":4263577,"rsi_14":47.2,"sma_20":67.61,"sma_60":64.45,"sma_120":62.99},{"date":"2025-06-23","open":64.43,"high":65.25,"low":64.38,"close":65.23,"volume":7742030,"rsi_14":45.53,"sma_20":67.63,"sma_60":64.52,"sma_120":63.06},{"date":"2025-06-24","open":65.82,"high":66.3,"low":65.8,"close":66.22,"volume":7022449,"rsi_14":56.56,"sma_20":67.7,"sma_60":64.6,"sma_120":63.13},{"date":"2025-06-25","open":66.11,"high":66.11,"low":65.86,"close":66.04,"volume":6358899,"rsi_14":51.79,"sma_20":67.73,"sma_60":64.69,"sma_120":63.21},{"date":"2025-06-26","open":66.45,"high":66.75,"low":66.41,"close":66.69,"volume":4377649,"rsi_14":55.95,"sma_20":67.82,"sma_60":64.8,"sma_120":63.29},{"date":"2025-06-27","open":66.93,"high":67.18,"low":66.7,"close":66.97,"volume":4072556,"rsi_14":56.6,"sma_20":67.91,"sma_60":64.91,"sma_120":63.37},{"date":"2025-06-30","open":66.91,"high":67.19,"low":66.76,"close":67.14,"volume":4094616,"rsi_14":56.73,"sma_20":68.02,"sma_60":65.02,"sma_120":63.45},{"date":"2025-07-01","open":67.07,"high":67.24,"low":66.99,"close":67.16,"volume":4750090,"rsi_14":55.22,"sma_20":68.09,"sma_60":65.15,"sma_120":63.53},{"date":"2025-07-02","open":67.0,"high":67.38,"low":66.85,"close":67.37,"volume":5196623,"rsi_14":56.28,"sma_20":68.2,"sma_60":65.35,"sma_120":63.62},{"date":"2025-07-03","open":67.34,"high":67.59,"low":67.34,"close":67.53,"volume":2432025,"rsi_14":54.81,"sma_20":68.28,"sma_60":65.58,"sma_120":63.7},{"date":"2025-07-07","open":67.05,"high":67.13,"low":66.53,"close":66.69,"volume":6534041,"rsi_14":55.32,"sma_20":68.32,"sma_60":65.79,"sma_120":63.79},{"date":"2025-07-08","open":66.9,"high":67.18,"low":66.82,"close":67.12,"volume":3419233,"rsi_14":55.25,"sma_20":68.38,"sma_60":65.95,"sma_120":63.88},{"date":"2025-07-09","open":67.32,"high":67.45,"low":67.14,"close":67.42,"volume":3143583,"rsi_14":65.38,"sma_20":68.44,"sma_60":66.14,"sma_120":63.97},{"date":"2025-07-10","open":67.39,"high":67.54,"low":67.19,"close":67.52,"volume":3275849,"rsi_14":65.49,"sma_20":68.49,"sma_60":66.29,"sma_120":64.06},{"date":"2025-07-11","open":67.16,"high":67.17,"low":66.96,"close":67.05,"volume":4315280,"rsi_14":72.01,"sma_20":68.52,"sma_60":66.43,"sma_120":64.14},{"date":"2025-07-14","open":66.92,"high":67.16,"low":66.85,"close":67.12,"volume":3487762,"rsi_14":69.54,"sma_20":68.53,"sma_60":66.57,"sma_120":64.22},{"date":"2025-07-15","open":67.32,"high":67.34,"low":66.71,"close":66.79,"volume":3188636,"rsi_14":56.84,"sma_20":68.57,"sma_60":66.7,"sma_120":64.29},{"date":"2025-07-16","open":66.8,"high":67.1,"low":66.56,"close":67.08,"volume":4230840,"rsi_14":62.08,"sma_20":68.6,"sma_60":66.83,"sma_120":64.36},{"date":"2025-07-17","open":66.98,"high":67.35,"low":66.9,"close":67.33,"volume":3756260,"rsi_14":58.1,"sma_20":68.68,"sma_60":66.96,"sma_120":64.43},{"date":"2025-07-18","open":67.58,"high":67.63,"low":67.11,"close":67.16,"volume":3851587,"rsi_14":52.56,"sma_20":68.76,"sma_60":67.08,"sma_120":64.5},{"date":"2025-07-21","open":67.52,"high":67.88,"low":67.42,"close":67.57,"volume":4320787,"rsi_14":55.31,"sma_20":68.9,"sma_60":67.2,"sma_120":64.57},{"date":"2025-07-22","open":67.55,"high":67.88,"low":67.38,"close":67.85,"volume":3056042,"rsi_14":58.05,"sma_20":69.04,"sma_60":67.3,"sma_120":64.65},{"date":"2025-07-23","open":68.55,"high":69.07,"low":68.48,"close":69.06,"volume":4210134,"rsi_14":65.99,"sma_20":69.19,"sma_60":67.43,"sma_120":64.73},{"date":"2025-07-24","open":68.75,"high":68.88,"low":68.58,"close":68.6,"volume":4418840,"rsi_14":59.55,"sma_20":69.32,"sma_60":67.55,"sma_120":64.81},{"date":"2025-07-25","open":68.18,"high":68.49,"low":68.06,"close":68.49,"volume":4264121,"rsi_14":68.46,"sma_20":69.41,"sma_60":67.66,"sma_120":64.89},{"date":"2025-07-28","open":67.95,"high":67.97,"low":67.51,"close":67.61,"volume":4951468,"rsi_14":54.56,"sma_20":69.44,"sma_60":67.75,"sma_120":64.97},{"date":"2025-07-29","open":67.74,"high":67.74,"low":67.48,"close":67.58,"volume":5103793,"rsi_14":51.44,"sma_20":69.47,"sma_60":67.85,"sma_120":65.04},{"date":"2025-07-30","open":67.36,"high":67.51,"low":66.87,"close":67.09,"volume":3349020,"rsi_14":45.99,"sma_20":69.46,"sma_60":67.92,"sma_120":65.1},{"date":"2025-07-31","open":66.88,"high":66.9,"low":66.43,"close":66.55,"volume":5033173,"rsi_14":45.34,"sma_20":69.42,"sma_60":67.97,"sma_120":65.16},{"date":"2025-08-01","open":66.49,"high":66.49,"low":65.94,"close":66.32,"volume":4699342,"rsi_14":42.91,"sma_20":69.36,"sma_60":68.02,"sma_120":65.21},{"date":"2025-08-04","open":67.04,"high":67.16,"low":66.93,"close":67.14,"volume":3399095,"rsi_14":52.76,"sma_20":69.38,"sma_60":68.09,"sma_120":65.27},{"date":"2025-08-05","open":67.33,"high":67.43,"low":67.09,"close":67.31,"volume":3469204,"rsi_14":51.85,"sma_20":69.39,"sma_60":68.17,"sma_120":65.33},{"date":"2025-08-06","open":67.56,"high":67.81,"low":67.51,"close":67.75,"volume":3021012,"rsi_14":53.34,"sma_20":69.4,"sma_60":68.25,"sma_120":65.4},{"date":"2025-08-07","open":68.38,"high":68.48,"low":67.98,"close":68.24,"volume":3182763,"rsi_14":58.14,"sma_20":69.44,"sma_60":68.33,"sma_120":65.46},{"date":"2025-08-08","open":68.31,"high":68.55,"low":68.27,"close":68.46,"volume":3237345,"rsi_14":56.93,"sma_20":69.51,"sma_60":68.4,"sma_120":65.52},{"date":"2025-08-11","open":68.31,"high":68.4,"low":68.17,"close":68.25,"volume":3932148,"rsi_14":53.08,"sma_20":69.57,"sma_60":68.48,"sma_120":65.58},{"date":"2025-08-12","open":68.45,"high":69.02,"low":68.39,"close":69.0,"volume":3520025,"rsi_14":49.42,"sma_20":69.68,"sma_60":68.56,"sma_120":65.65},{"date":"2025-08-13","open":69.35,"high":69.5,"low":69.32,"close":69.45,"volume":5146658,"rsi_14":57.24,"sma_20":69.81,"sma_60":68.65,"sma_120":65.72},{"date":"2025-08-14","open":69.03,"high":69.19,"low":68.93,"close":69.14,"volume":3806652,"rsi_14":55.31,"sma_20":69.9,"sma_60":68.72,"sma_120":65.78},{"date":"2025-08-15","open":69.49,"high":69.55,"low":69.32,"close":69.45,"volume":4608698,"rsi_14":66.79,"sma_20":70.02,"sma_60":68.79,"sma_120":65.86},{"date":"2025-08-18","open":69.46,"high":69.56,"low":69.34,"close":69.55,"volume":3738595,"rsi_14":67.84,"sma_20":70.12,"sma_60":68.88,"sma_120":65.93},{"date":"2025-08-19","open":69.68,"high":69.69,"low":69.3,"close":69.36,"volume":3922616,"rsi_14":71.75,"sma_20":70.19,"sma_60":68.96,"sma_120":66.0},{"date":"2025-08-20","open":69.4,"high":69.51,"low":69.22,"close":69.45,"volume":5244235,"rsi_14":80.45,"sma_20":70.21,"sma_60":69.03,"sma_120":66.08},{"date":"2025-08-21","open":69.26,"high":69.31,"low":69.04,"close":69.19,"volume":4473155,"rsi_14":79.8,"sma_20":70.24,"sma_60":69.1,"sma_120":66.15},{"date":"2025-08-22","open":69.48,"high":70.42,"low":69.42,"close":70.32,"volume":3357745,"rsi_14":81.02,"sma_20":70.34,"sma_60":69.19,"sma_120":66.24},{"date":"2025-08-25","open":70.11,"high":70.21,"low":69.63,"close":69.64,"volume":4159059,"rsi_14":70.64,"sma_20":70.44,"sma_60":69.27,"sma_120":66.32},{"date":"2025-08-26","open":69.49,"high":69.63,"low":69.44,"close":69.6,"volume":3486623,"rsi_14":67.66,"sma_20":70.55,"sma_60":69.34,"sma_120":66.38},{"date":"2025-08-27","open":69.1,"high":69.42,"low":68.99,"close":69.39,"volume":3431634,"rsi_14":61.69,"sma_20":70.66,"sma_60":69.41,"sma_120":66.45},{"date":"2025-08-28","open":69.57,"high":69.73,"low":69.47,"close":69.68,"volume":3630740,"rsi_14":62.14,"sma_20":70.83,"sma_60":69.48,"sma_120":66.51},{"date":"2025-08-29","open":69.33,"high":69.44,"low":69.19,"close":69.36,"volume":4743315,"rsi_14":60.95,"sma_20":70.98,"sma_60":69.54,"sma_120":66.59},{"date":"2025-09-02","open":68.45,"high":68.93,"low":68.38,"close":68.88,"volume":6966584,"rsi_14":48.69,"sma_20":71.07,"sma_60":69.59,"sma_120":66.66},{"date":"2025-09-03","open":68.89,"high":69.07,"low":68.79,"close":69.02,"volume":3782627,"rsi_14":45.28,"sma_20":71.16,"sma_60":69.64,"sma_120":66.73},{"date":"2025-09-04","open":69.08,"high":69.33,"low":68.94,"close":69.31,"volume":3171591,"rsi_14":51.84,"sma_20":71.24,"sma_60":69.69,"sma_120":66.8},{"date":"2025-09-05","open":69.97,"high":70.12,"low":69.51,"close":69.76,"volume":5081889,"rsi_14":53.3,"sma_20":71.32,"sma_60":69.75,"sma_120":66.87},{"date":"2025-09-08","open":70.31,"high":70.45,"low":70.08,"close":70.43,"volume":4350616,"rsi_14":58.47,"sma_20":71.42,"sma_60":69.82,"sma_120":66.94},{"date":"2025-09-09","open":70.42,"high":70.48,"low":70.2,"close":70.35,"volume":4445659,"rsi_14":59.58,"sma_20":71.53,"sma_60":69.87,"sma_120":67.0},{"date":"2025-09-10","open":70.7,"high":70.73,"low":70.4,"close":70.47,"volume":3860019,"rsi_14":59.89,"sma_20":71.6,"sma_60":69.95,"sma_120":67.07},{"date":"2025-09-11","open":70.82,"high":71.29,"low":70.78,"close":71.27,"volume":3525653,"rsi_14":68.26,"sma_20":71.7,"sma_60":70.03,"sma_120":67.15},{"date":"2025-09-12","open":71.08,"high":71.15,"low":70.9,"close":71.04,"volume":3985053,"rsi_14":57.49,"sma_20":71.79,"sma_60":70.13,"sma_120":67.23},{"date":"2025-09-15","open":71.43,"high":71.59,"low":71.31,"close":71.59,"volume":3889067,"rsi_14":70.89,"sma_20":71.9,"sma_60":70.23,"sma_120":67.31},{"date":"2025-09-16","open":71.68,"high":71.71,"low":71.39,"close":71.65,"volume":3713578,"rsi_14":71.84,"sma_20":72.01,"sma_60":70.34,"sma_120":67.4},{"date":"2025-09-17","open":71.71,"high":72.12,"low":71.24,"close":71.6,"volume":4036379,"rsi_14":74.3,"sma_20":72.13,"sma_60":70.45,"sma_120":67.48},{"date":"2025-09-18","open":71.78,"high":71.78,"low":71.24,"close":71.66,"volume":4233009,"rsi_14":72.97,"sma_20":72.24,"sma_60":70.55,"sma_120":67.57},{"date":"2025-09-19","open":71.65,"high":71.65,"low":71.32,"close":71.42,"volume":4694764,"rsi_14":68.5,"sma_20":72.34,"sma_60":70.63,"sma_120":67.66},{"date":"2025-09-22","open":71.5,"high":71.77,"low":71.34,"close":71.73,"volume":4536213,"rsi_14":78.24,"sma_20":72.39,"sma_60":70.71,"sma_120":67.76},{"date":"2025-09-23","open":71.83,"high":72.02,"low":71.57,"close":71.63,"volume":8318123,"rsi_14":75.78,"sma_20":72.48,"sma_60":70.79,"sma_120":67.85},{"date":"2025-09-24","open":71.39,"high":71.5,"low":71.15,"close":71.21,"volume":4850223,"rsi_14":67.24,"sma_20":72.54,"sma_60":70.85,"sma_120":67.93},{"date":"2025-09-25","open":70.78,"high":70.87,"low":70.53,"close":70.8,"volume":5853044,"rsi_14":57.78,"sma_20":72.59,"sma_60":70.91,"sma_120":68.03},{"date":"2025-09-26","open":70.81,"high":71.06,"low":70.73,"close":71.05,"volume":4006203,"rsi_14":53.37,"sma_20":72.65,"sma_60":70.96,"sma_120":68.16},{"date":"2025-09-29","open":71.4,"high":71.52,"low":71.31,"close":71.43,"volume":3607110,"rsi_14":58.52,"sma_20":72.74,"sma_60":71.02,"sma_120":68.3},{"date":"2025-09-30","open":71.44,"high":71.78,"low":71.41,"close":71.75,"volume":4549368,"rsi_14":60.22,"sma_20":72.87,"sma_60":71.1,"sma_120":68.45},{"date":"2025-10-01","open":72.05,"high":72.31,"low":72.03,"close":72.25,"volume":6483617,"rsi_14":57.37,"sma_20":73.01,"sma_60":71.19,"sma_120":68.57},{"date":"2025-10-02","open":72.56,"high":72.59,"low":72.05,"close":72.38,"volume":3863943,"rsi_14":62.03,"sma_20":73.15,"sma_60":71.27,"sma_120":68.7},{"date":"2025-10-03","open":72.8,"high":73.03,"low":72.7,"close":72.92,"volume":4854254,"rsi_14":61.85,"sma_20":73.3,"sma_60":71.35,"sma_120":68.82},{"date":"2025-10-06","open":73.01,"high":73.24,"low":72.99,"close":73.08,"volume":5696697,"rsi_14":62.73,"sma_20":73.41,"sma_60":71.45,"sma_120":68.94},{"date":"2025-10-07","open":73.02,"high":73.06,"low":72.49,"close":72.51,"volume":4962155,"rsi_14":55.88,"sma_20":73.51,"sma_60":71.53,"sma_120":69.05},{"date":"2025-10-08","open":72.67,"high":72.8,"low":72.58,"close":72.79,"volume":4451809,"rsi_14":57.87,"sma_20":73.61,"sma_60":71.63,"sma_120":69.17},{"date":"2025-10-09","open":72.85,"high":72.87,"low":71.99,"close":72.16,"volume":4771720,"rsi_14":57.42,"sma_20":73.64,"sma_60":71.71,"sma_120":69.27},{"date":"2025-10-10","open":72.07,"high":72.12,"low":70.39,"close":70.49,"volume":6545654,"rsi_14":40.25,"sma_20":73.59,"sma_60":71.76,"sma_120":69.36},{"date":"2025-10-13","open":71.4,"high":71.69,"low":71.2,"close":71.56,"volume":3294529,"rsi_14":49.53,"sma_20":73.57,"sma_60":71.83,"sma_120":69.45},{"date":"2025-10-14","open":70.9,"high":71.83,"low":70.79,"close":71.57,"volume":4533533,"rsi_14":52.61,"sma_20":73.55,"sma_60":71.89,"sma_120":69.54},{"date":"2025-10-15","open":72.15,"high":72.36,"low":71.74,"close":72.2,"volume":4301579,"rsi_14":59.78,"sma_20":73.56,"sma_60":71.96,"sma_120":69.63},{"date":"2025-10-16","open":72.65,"high":72.9,"low":72.29,"close":72.52,"volume":4279061,"rsi_14":60.16,"sma_20":73.59,"sma_60":72.01,"sma_120":69.72},{"date":"2025-10-17","open":72.17,"high":72.56,"low":72.05,"close":72.47,"volume":3205900,"rsi_14":57.53,"sma_20":73.64,"sma_60":72.07,"sma_120":69.81},{"date":"2025-10-20","open":72.83,"high":73.23,"low":72.82,"close":73.18,"volume":4462625,"rsi_14":59.87,"sma_20":73.72,"sma_60":72.15,"sma_120":69.9},{"date":"2025-10-21","open":72.74,"high":72.78,"low":72.47,"close":72.49,"volume":3818582,"rsi_14":51.63,"sma_20":73.76,"sma_60":72.23,"sma_120":69.99},{"date":"2025-10-22","open":72.61,"high":72.8,"low":72.21,"close":72.55,"volume":12642692,"rsi_14":51.12,"sma_20":73.83,"sma_60":72.3,"sma_120":70.08},{"date":"2025-10-23","open":72.74,"high":73.07,"low":72.72,"close":72.97,"volume":3015945,"rsi_14":50.34,"sma_20":73.94,"sma_60":72.4,"sma_120":70.16},{"date":"2025-10-24","open":73.22,"high":73.31,"low":73.11,"close":73.2,"volume":3349497,"rsi_14":50.86,"sma_20":74.05,"sma_60":72.51,"sma_120":70.24},{"date":"2025-10-27","open":73.76,"high":73.78,"low":73.57,"close":73.76,"volume":4054043,"rsi_14":58.51,"sma_20":74.17,"sma_60":72.63,"sma_120":70.32},{"date":"2025-10-28","open":73.53,"high":73.87,"low":73.48,"close":73.75,"volume":5396887,"rsi_14":56.77,"sma_20":74.27,"sma_60":72.74,"sma_120":70.41},{"date":"2025-10-29","open":73.96,"high":73.98,"low":73.17,"close":73.52,"volume":6433274,"rsi_14":60.26,"sma_20":74.34,"sma_60":72.84,"sma_120":70.5},{"date":"2025-10-30","open":72.97,"high":73.35,"low":72.9,"close":73.07,"volume":4551915,"rsi_14":73.66,"sma_20":74.37,"sma_60":72.92,"sma_120":70.58},{"date":"2025-10-31","open":73.09,"high":73.1,"low":72.63,"close":72.89,"volume":7293606,"rsi_14":64.59,"sma_20":74.37,"sma_60":72.99,"sma_120":70.66},{"date":"2025-11-03","open":73.1,"high":73.14,"low":72.78,"close":73.09,"volume":4789942,"rsi_14":66.05,"sma_20":74.37,"sma_60":73.07,"sma_120":70.74},{"date":"2025-11-04","open":72.18,"high":72.57,"low":72.1,"close":72.13,"volume":5425993,"rsi_14":49.33,"sma_20":74.35,"sma_60":73.13,"sma_120":70.8},{"date":"2025-11-05","open":72.22,"high":72.76,"low":72.19,"close":72.62,"volume":4531249,"rsi_14":50.93,"sma_20":74.34,"sma_60":73.18,"sma_120":70.87},{"date":"2025-11-06","open":72.65,"high":72.75,"low":72.12,"close":72.33,"volume":4386557,"rsi_14":48.75,"sma_20":74.35,"sma_60":73.23,"sma_120":70.94},{"date":"2025-11-07","open":71.92,"high":72.47,"low":71.66,"close":72.47,"volume":5308138,"rsi_14":42.74,"sma_20":74.45,"sma_60":73.28,"sma_120":71.0},{"date":"2025-11-10","open":73.09,"high":73.42,"low":72.88,"close":73.38,"volume":4136121,"rsi_14":58.67,"sma_20":74.55,"sma_60":73.34,"sma_120":71.07},{"date":"2025-11-11","open":73.51,"high":73.84,"low":73.48,"close":73.77,"volume":10108393,"rsi_14":61.18,"sma_20":74.66,"sma_60":73.41,"sma_120":71.14},{"date":"2025-11-12","open":73.86,"high":74.12,"low":73.85,"close":74.05,"volume":4328681,"rsi_14":60.18,"sma_20":74.75,"sma_60":73.48,"sma_120":71.22},{"date":"2025-11-13","open":74.02,"high":74.07,"low":73.14,"close":73.24,"volume":4426261,"rsi_14":50.33,"sma_20":74.79,"sma_60":73.54,"sma_120":71.29},{"date":"2025-11-14","open":72.72,"high":73.4,"low":72.62,"close":73.18,"volume":4345570,"rsi_14":44.67,"sma_20":74.83,"sma_60":73.6,"sma_120":71.35},{"date":"2025-11-17","open":72.69,"high":72.94,"low":72.03,"close":72.27,"volume":4384126,"rsi_14":38.29,"sma_20":74.78,"sma_60":73.63,"sma_120":71.41},{"date":"2025-11-18","open":71.45,"high":71.89,"low":71.18,"close":71.64,"volume":5304822,"rsi_14":35.95,"sma_20":74.74,"sma_60":73.66,"sma_120":71.46},{"date":"2025-11-19","open":71.46,"high":71.85,"low":71.14,"close":71.45,"volume":3832786,"rsi_14":37.48,"sma_20":74.68,"sma_60":73.68,"sma_120":71.51},{"date":"2025-11-20","open":72.02,"high":72.08,"low":70.49,"close":70.51,"volume":4626506,"rsi_14":33.47,"sma_20":74.56,"sma_60":73.7,"sma_120":71.55},{"date":"2025-11-21","open":70.73,"high":71.42,"low":70.43,"close":71.22,"volume":4932550,"rsi_14":37.85,"sma_20":74.45,"sma_60":73.72,"sma_120":71.6},{"date":"2025-11-24","open":71.15,"high":71.61,"low":71.07,"close":71.52,"volume":3713518,"rsi_14":45.71,"sma_20":74.34,"sma_60":73.75,"sma_120":71.64},{"date":"2025-11-25","open":71.71,"high":72.2,"low":71.42,"close":72.19,"volume":3611110,"rsi_14":47.03,"sma_20":74.26,"sma_60":73.8,"sma_120":71.69},{"date":"2025-11-26","open":72.43,"high":72.99,"low":72.39,"close":72.87,"volume":4264621,"rsi_14":53.52,"sma_20":74.23,"sma_60":73.86,"sma_120":71.75},{"date":"2025-11-28","open":72.92,"high":73.21,"low":72.84,"close":73.19,"volume":2455449,"rsi_14":54.62,"sma_20":74.23,"sma_60":73.92,"sma_120":71.81},{"date":"2025-12-01","open":73.01,"high":73.19,"low":72.87,"close":72.91,"volume":4634945,"rsi_14":46.74,"sma_20":74.23,"sma_60":73.97,"sma_120":71.86},{"date":"2025-12-02","open":73.09,"high":73.14,"low":72.76,"close":73.03,"volume":4363866,"rsi_14":44.63,"sma_20":74.23,"sma_60":74.01,"sma_120":71.91},{"date":"2025-12-03","open":73.01,"high":73.33,"low":72.95,"close":73.32,"volume":4473266,"rsi_14":44.71,"sma_20":74.29,"sma_60":74.05,"sma_120":71.96},{"date":"2025-12-04","open":73.58,"high":73.63,"low":73.31,"close":73.48,"volume":4727174,"rsi_14":51.87,"sma_20":74.33,"sma_60":74.1,"sma_120":72.02},{"date":"2025-12-05","open":73.89,"high":74.01,"low":73.58,"close":73.62,"volume":6500860,"rsi_14":53.46,"sma_20":74.4,"sma_60":74.13,"sma_120":72.08},{"date":"2025-12-08","open":73.74,"high":73.76,"low":73.31,"close":73.47,"volume":5046846,"rsi_14":60.63,"sma_20":74.45,"sma_60":74.16,"sma_120":72.15},{"date":"2025-12-09","open":73.46,"high":73.58,"low":73.31,"close":73.37,"volume":4678657,"rsi_14":67.05,"sma_20":74.45,"sma_60":74.19,"sma_120":72.21},{"date":"2025-12-10","open":73.5,"high":74.28,"low":73.44,"close":74.16,"volume":7006749,"rsi_14":73.84,"sma_20":74.47,"sma_60":74.23,"sma_120":72.29},{"date":"2025-12-11","open":74.13,"high":74.44,"low":73.99,"close":74.35,"volume":7567434,"rsi_14":89.09,"sma_20":74.49,"sma_60":74.27,"sma_120":72.36},{"date":"2025-12-12","open":74.42,"high":74.47,"low":73.55,"close":73.85,"volume":6848805,"rsi_14":77.85,"sma_20":74.52,"sma_60":74.3,"sma_120":72.42},{"date":"2025-12-15","open":74.44,"high":74.46,"low":73.99,"close":74.1,"volume":6599119,"rsi_14":77.62,"sma_20":74.56,"sma_60":74.34,"sma_120":72.49},{"date":"2025-12-16","open":73.89,"high":73.96,"low":73.47,"close":73.7,"volume":5327252,"rsi_14":67.18,"sma_20":74.64,"sma_60":74.38,"sma_120":72.55},{"date":"2025-12-17","open":73.75,"high":73.84,"low":73.2,"close":73.21,"volume":6791010,"rsi_14":54.06,"sma_20":74.72,"sma_60":74.4,"sma_120":72.6},{"date":"2025-12-18","open":73.9,"high":74.19,"low":73.68,"close":73.81,"volume":6655075,"rsi_14":56.86,"sma_20":74.84,"sma_60":74.45,"sma_120":72.65},{"date":"2025-12-19","open":74.16,"high":74.55,"low":74.11,"close":74.26,"volume":7434663,"rsi_14":50.19,"sma_20":74.96,"sma_60":74.49,"sma_120":72.7},{"date":"2025-12-22","open":74.54,"high":74.74,"low":74.47,"close":74.68,"volume":11249299,"rsi_14":52.91,"sma_20":75.07,"sma_60":74.52,"sma_120":72.74},{"date":"2025-12-23","open":74.97,"high":75.15,"low":74.86,"close":75.14,"volume":16139487,"rsi_14":54.24,"sma_20":75.19,"sma_60":74.56,"sma_120":72.79},{"date":"2025-12-24","open":75.22,"high":75.25,"low":75.1,"close":75.2,"volume":4794725,"rsi_14":53.42,"sma_20":75.27,"sma_60":74.6,"sma_120":72.85},{"date":"2025-12-26","open":75.35,"high":75.43,"low":75.22,"close":75.43,"volume":5872018,"rsi_14":54.16,"sma_20":75.33,"sma_60":74.63,"sma_120":72.91},{"date":"2025-12-29","open":75.16,"high":75.3,"low":75.0,"close":75.2,"volume":11113798,"rsi_14":53.4,"sma_20":75.37,"sma_60":74.66,"sma_120":72.96},{"date":"2025-12-30","open":75.44,"high":75.55,"low":75.31,"close":75.34,"volume":5953038,"rsi_14":55.54,"sma_20":75.42,"sma_60":74.68,"sma_120":73.01},{"date":"2025-12-31","open":75.31,"high":75.35,"low":74.98,"close":75.03,"volume":7519620,"rsi_14":45.37,"sma_20":75.46,"sma_60":74.69,"sma_120":73.07},{"date":"2026-01-02","open":75.93,"high":76.12,"low":75.72,"close":76.12,"volume":9058957,"rsi_14":53.31,"sma_20":75.53,"sma_60":74.72,"sma_120":73.13},{"date":"2026-01-05","open":76.37,"high":76.93,"low":76.28,"close":76.93,"volume":11741322,"rsi_14":63.43,"sma_20":75.64,"sma_60":74.77,"sma_120":73.2},{"date":"2026-01-06","open":77.15,"high":77.33,"low":77.05,"close":77.19,"volume":8618170,"rsi_14":63.48,"sma_20":75.75,"sma_60":74.83,"sma_120":73.27},{"date":"2026-01-07","open":77.07,"high":77.11,"low":76.74,"close":76.81,"volume":9579788,"rsi_14":63.68,"sma_20":75.85,"sma_60":74.92,"sma_120":73.34},{"date":"2026-01-08","open":76.61,"high":76.87,"low":76.54,"close":76.86,"volume":8157571,"rsi_14":69.27,"sma_20":75.96,"sma_60":74.98,"sma_120":73.41},{"date":"2026-01-09","open":77.07,"high":77.46,"low":77.01,"close":77.4,"volume":7185410,"rsi_14":68.96,"sma_20":76.05,"sma_60":75.06,"sma_120":73.48},{"date":"2026-01-12","open":77.7,"high":78.14,"low":77.67,"close":78.12,"volume":8841814,"rsi_14":83.56,"sma_20":76.17,"sma_60":75.14,"sma_120":73.55},{"date":"2026-01-13","open":77.94,"high":77.99,"low":77.52,"close":77.7,"volume":7557644,"rsi_14":76.3,"sma_20":76.3,"sma_60":75.2,"sma_120":73.61},{"date":"2026-01-14","open":77.92,"high":78.04,"low":77.72,"close":78.04,"volume":9460148,"rsi_14":75.8,"sma_20":76.43,"sma_60":75.27,"sma_120":73.67},{"date":"2026-01-15","open":78.29,"high":78.45,"low":78.11,"close":78.17,"volume":8295331,"rsi_14":76.09,"sma_20":76.59,"sma_60":75.33,"sma_120":73.74},{"date":"2026-01-16","open":78.21,"high":78.25,"low":77.85,"close":78.21,"volume":8129018,"rsi_14":75.23,"sma_20":76.77,"sma_60":75.41,"sma_120":73.82},{"date":"2026-01-20","open":77.42,"high":77.81,"low":77.17,"close":77.3,"volume":12811545,"rsi_14":67.1,"sma_20":76.88,"sma_60":75.47,"sma_120":73.89},{"date":"2026-01-21","open":77.75,"high":78.41,"low":77.48,"close":78.17,"volume":15033155,"rsi_14":70.52,"sma_20":77.07,"sma_60":75.53,"sma_120":73.96},{"date":"2026-01-22","open":78.57,"high":78.83,"low":78.43,"close":78.65,"volume":8846998,"rsi_14":75.71,"sma_20":77.27,"sma_60":75.6,"sma_120":74.05},{"date":"2026-01-23","open":78.51,"high":79.15,"low":78.34,"close":79.09,"volume":9619500,"rsi_14":73.25,"sma_20":77.47,"sma_60":75.67,"sma_120":74.15},{"date":"2026-01-26","open":79.47,"high":79.69,"low":79.39,"close":79.42,"volume":9720100,"rsi_14":71.09,"sma_20":77.69,"sma_60":75.74,"sma_120":74.24},{"date":"2026-01-27","open":80.17,"high":80.74,"low":80.17,"close":80.65,"volume":10903700,"rsi_14":75.14,"sma_20":77.95,"sma_60":75.84,"sma_120":74.34},{"date":"2026-01-28","open":80.46,"high":80.56,"low":79.93,"close":80.3,"volume":15084100,"rsi_14":75.47,"sma_20":78.2,"sma_60":75.93,"sma_120":74.43},{"date":"2026-01-29","open":80.9,"high":80.99,"low":79.53,"close":80.51,"volume":11947900,"rsi_14":76.03,"sma_20":78.46,"sma_60":76.04,"sma_120":74.52},{"date":"2026-01-30","open":79.96,"high":80.12,"low":78.89,"close":79.22,"volume":12506400,"rsi_14":61.75,"sma_20":78.67,"sma_60":76.12,"sma_120":74.59},{"date":"2026-02-02","open":79.02,"high":79.72,"low":79.01,"close":79.67,"volume":10822300,"rsi_14":60.37,"sma_20":78.85,"sma_60":76.22,"sma_120":74.68},{"date":"2026-02-03","open":79.83,"high":80.07,"low":79.22,"close":79.87,"volume":9045400,"rsi_14":64.93,"sma_20":79.0,"sma_60":76.32,"sma_120":74.75},{"date":"2026-02-04","open":80.58,"high":80.62,"low":79.45,"close":79.81,"volume":12259800,"rsi_14":62.68,"sma_20":79.13,"sma_60":76.43,"sma_120":74.83},{"date":"2026-02-05","open":79.09,"high":79.57,"low":78.73,"close":78.85,"volume":12227600,"rsi_14":54.39,"sma_20":79.24,"sma_60":76.51,"sma_120":74.9},{"date":"2026-02-06","open":79.87,"high":80.66,"low":79.81,"close":80.61,"volume":8102300,"rsi_14":62.59,"sma_20":79.42,"sma_60":76.61,"sma_120":74.98},{"date":"2026-02-09","open":80.95,"high":81.78,"low":80.93,"close":81.7,"volume":8487484,"rsi_14":80.99,"sma_20":77.6,"sma_60":75.71,"sma_120":74.17},{"date":"2026-02-10","open":82.14,"high":82.15,"low":81.87,"close":81.9,"volume":9147721,"rsi_14":79.62,"sma_20":77.94,"sma_60":75.82,"sma_120":74.28},{"date":"2026-02-11","open":82.54,"high":82.65,"low":81.84,"close":82.53,"volume":11901765,"rsi_14":80.48,"sma_20":78.3,"sma_60":75.95,"sma_120":74.39},{"date":"2026-02-12","open":82.76,"high":82.8,"low":81.5,"close":81.68,"volume":11936327,"rsi_14":76.4,"sma_20":78.62,"sma_60":76.07,"sma_120":74.5},{"date":"2026-02-13","open":81.59,"high":82.07,"low":81.09,"close":81.95,"volume":13597877,"rsi_14":76.95,"sma_20":78.96,"sma_60":76.2,"sma_120":74.6},{"date":"2026-02-17","open":81.44,"high":81.98,"low":80.9,"close":81.78,"volume":13981727,"rsi_14":74.12,"sma_20":79.3,"sma_60":76.33,"sma_120":74.7},{"date":"2026-02-18","open":82.07,"high":82.48,"low":81.86,"close":82.06,"volume":7780300,"rsi_14":60.47,"sma_20":80.86,"sma_60":77.53,"sma_120":75.61},{"date":"2026-02-19","open":81.57,"high":81.93,"low":81.33,"close":81.93,"volume":7852800,"rsi_14":58.54,"sma_20":81.05,"sma_60":77.7,"sma_120":75.7},{"date":"2026-02-20","open":81.85,"high":82.93,"low":81.81,"close":82.91,"volume":10300305,"rsi_14":72.99,"sma_20":81.27,"sma_60":77.87,"sma_120":75.79},{"date":"2026-02-23","open":82.79,"high":83.06,"low":82.26,"close":82.47,"volume":10800800,"rsi_14":67.49,"sma_20":81.44,"sma_60":78.03,"sma_120":75.89},{"date":"2026-02-24","open":82.5,"high":83.13,"low":82.4,"close":82.96,"volume":7062437,"rsi_14":78.84,"sma_20":79.94,"sma_60":76.64,"sma_120":74.91},{"date":"2026-02-25","open":83.59,"high":83.82,"low":83.34,"close":83.74,"volume":9037787,"rsi_14":79.81,"sma_20":80.27,"sma_60":76.81,"sma_120":75.02},{"date":"2026-02-26","open":83.74,"high":83.74,"low":82.81,"close":83.5,"volume":10462026,"rsi_14":77.57,"sma_20":80.61,"sma_60":76.97,"sma_120":75.12},{"date":"2026-02-27","open":83.31,"high":83.69,"low":83.14,"close":83.35,"volume":10485761,"rsi_14":76.3,"sma_20":80.93,"sma_60":77.11,"sma_120":75.23},{"date":"2026-03-02","open":81.44,"high":82.28,"low":81.34,"close":81.95,"volume":12872872,"rsi_14":72.6,"sma_20":81.16,"sma_60":77.23,"sma_120":75.32},{"date":"2026-03-03","open":78.28,"high":79.5,"low":77.17,"close":79.12,"volume":16316934,"rsi_14":53.9,"sma_20":81.21,"sma_60":77.29,"sma_120":75.39},{"date":"2026-03-04","open":79.37,"high":80.07,"low":79.05,"close":79.9,"volume":13157891,"rsi_14":55.0,"sma_20":81.32,"sma_60":77.38,"sma_120":75.46},{"date":"2026-03-05","open":78.79,"high":79.21,"low":77.46,"close":78.29,"volume":13910975,"rsi_14":34.62,"sma_20":81.33,"sma_60":77.44,"sma_120":75.52},{"date":"2026-03-06","open":77.07,"high":78.08,"low":76.79,"close":77.55,"volume":11654840,"rsi_14":31.31,"sma_20":81.3,"sma_60":77.51,"sma_120":75.57},{"date":"2026-03-09","open":76.58,"high":78.73,"low":75.97,"close":78.52,"volume":13386935,"rsi_14":33.19,"sma_20":81.32,"sma_60":77.6,"sma_120":75.63},{"date":"2026-03-10","open":78.94,"high":79.97,"low":78.47,"close":78.69,"volume":9265039,"rsi_14":36.72,"sma_20":81.39,"sma_60":77.7,"sma_120":75.69},{"date":"2026-03-11","open":78.46,"high":78.91,"low":78.09,"close":78.61,"volume":6551528,"rsi_14":34.92,"sma_20":81.41,"sma_60":77.82,"sma_120":75.76},{"date":"2026-03-12","open":77.78,"high":77.82,"low":76.78,"close":77.04,"volume":7691726,"rsi_14":31.02,"sma_20":81.33,"sma_60":77.89,"sma_120":75.8},{"date":"2026-03-13","open":77.38,"high":77.77,"low":76.17,"close":76.32,"volume":7931365,"rsi_14":22.67,"sma_20":81.06,"sma_60":77.95,"sma_120":75.85},{"date":"2026-03-16","open":77.45,"high":78.1,"low":77.35,"close":77.84,"volume":5760382,"rsi_14":31.08,"sma_20":80.85,"sma_60":78.02,"sma_120":75.91},{"date":"2026-03-17","open":78.4,"high":78.61,"low":78.03,"close":78.18,"volume":5858047,"rsi_14":28.78,"sma_20":80.64,"sma_60":78.09,"sma_120":75.97},{"date":"2026-03-18","open":77.77,"high":77.96,"low":76.79,"close":76.83,"volume":6843662,"rsi_14":26.52,"sma_20":80.39,"sma_60":78.13,"sma_120":76.02},{"date":"2026-03-19","open":75.45,"high":77.11,"low":75.28,"close":76.73,"volume":9153616,"rsi_14":26.62,"sma_20":80.13,"sma_60":78.17,"sma_120":76.07},{"date":"2026-03-20","open":76.28,"high":76.28,"low":73.98,"close":74.38,"volume":9980391,"rsi_14":24.82,"sma_20":79.75,"sma_60":78.17,"sma_120":76.09},{"date":"2026-03-23","open":75.81,"high":77.07,"low":75.46,"close":76.24,"volume":11131198,"rsi_14":39.58,"sma_20":79.41,"sma_60":78.19,"sma_120":76.12},{"date":"2026-03-24","open":75.02,"high":76.07,"low":74.94,"close":75.61,"volume":9376846,"rsi_14":34.49,"sma_20":79.04,"sma_60":78.21,"sma_120":76.15},{"date":"2026-03-25","open":76.83,"high":77.1,"low":76.3,"close":76.74,"volume":6191920,"rsi_14":44.0,"sma_20":78.68,"sma_60":78.23,"sma_120":76.18},{"date":"2026-03-26","open":75.68,"high":76.22,"low":74.85,"close":74.87,"volume":6221366,"rsi_14":40.61,"sma_20":78.25,"sma_60":78.23,"sma_120":76.2},{"date":"2026-03-27","open":74.63,"high":75.11,"low":74.11,"close":74.36,"volume":7876040,"rsi_14":35.15,"sma_20":77.79,"sma_60":78.23,"sma_120":76.21},{"date":"2026-03-30","open":74.98,"high":75.04,"low":73.97,"close":74.3,"volume":7972368,"rsi_14":34.22,"sma_20":77.4,"sma_60":78.2,"sma_120":76.22},{"date":"2026-03-31","open":75.12,"high":76.77,"low":74.91,"close":76.77,"volume":9827204,"rsi_14":44.2,"sma_20":77.28,"sma_60":78.22,"sma_120":76.24},{"date":"2026-04-01","open":77.53,"high":78.28,"low":77.39,"close":77.66,"volume":9879139,"rsi_14":51.69,"sma_20":77.16,"sma_60":78.26,"sma_120":76.28},{"date":"2026-04-02","open":75.95,"high":77.53,"low":75.76,"close":77.14,"volume":7689006,"rsi_14":52.35,"sma_20":77.1,"sma_60":78.29,"sma_120":76.32},{"date":"2026-04-06","open":77.33,"high":77.75,"low":77.29,"close":77.62,"volume":5640290,"rsi_14":48.98,"sma_20":77.1,"sma_60":78.33,"sma_120":76.35},{"date":"2026-04-07","open":77.23,"high":77.74,"low":76.43,"close":77.67,"volume":7637301,"rsi_14":47.96,"sma_20":77.05,"sma_60":78.38,"sma_120":76.39},{"date":"2026-04-08","open":81.24,"high":81.34,"low":80.31,"close":80.87,"volume":6998091,"rsi_14":62.22,"sma_20":77.16,"sma_60":78.47,"sma_120":76.46},{"date":"2026-04-09","open":80.12,"high":81.04,"low":79.87,"close":80.71,"volume":6238960,"rsi_14":62.0,"sma_20":77.26,"sma_60":78.58,"sma_120":76.53},{"date":"2026-04-10","open":81.16,"high":81.33,"low":80.66,"close":80.91,"volume":4511237,"rsi_14":73.26,"sma_20":77.45,"sma_60":78.68,"sma_120":76.6},{"date":"2026-04-13","open":80.29,"high":81.56,"low":80.24,"close":81.53,"volume":5457983,"rsi_14":70.66,"sma_20":77.71,"sma_60":78.79,"sma_120":76.68},{"date":"2026-04-14","open":82.0,"high":82.53,"low":81.93,"close":82.44,"volume":5323674,"rsi_14":76.1,"sma_20":77.94,"sma_60":78.91,"sma_120":76.76},{"date":"2026-04-15","open":82.22,"high":82.35,"low":82.0,"close":82.28,"volume":6147998,"rsi_14":72.88,"sma_20":78.14,"sma_60":79.02,"sma_120":76.83},{"date":"2026-04-16","open":82.54,"high":82.58,"low":82.05,"close":82.26,"volume":5260287,"rsi_14":86.03,"sma_20":78.41,"sma_60":79.14,"sma_120":76.9},{"date":"2026-04-17","open":83.52,"high":84.11,"low":83.29,"close":83.38,"volume":8886954,"rsi_14":91.48,"sma_20":78.74,"sma_60":79.27,"sma_120":76.97},{"date":"2026-04-20","open":82.94,"high":83.11,"low":82.57,"close":83.11,"volume":6090554,"rsi_14":89.76,"sma_20":79.17,"sma_60":79.41,"sma_120":77.05},{"date":"2026-04-21","open":82.76,"high":82.89,"low":81.42,"close":81.52,"volume":7502330,"rsi_14":73.27,"sma_20":79.44,"sma_60":79.5,"sma_120":77.11},{"date":"2026-04-22","open":82.29,"high":82.31,"low":81.96,"close":82.22,"volume":4469223,"rsi_14":72.76,"sma_20":79.77,"sma_60":79.58,"sma_120":77.18},{"date":"2026-04-23","open":81.89,"high":82.11,"low":80.54,"close":81.36,"volume":6718305,"rsi_14":70.38,"sma_20":80.0,"sma_60":79.65,"sma_120":77.24},{"date":"2026-04-24","open":81.82,"high":82.25,"low":81.6,"close":82.12,"volume":5378662,"rsi_14":71.16,"sma_20":80.37,"sma_60":79.74,"sma_120":77.33},{"date":"2026-04-27","open":82.26,"high":82.37,"low":81.87,"close":81.98,"volume":5066588,"rsi_14":70.04,"sma_20":80.75,"sma_60":79.82,"sma_120":77.4},{"date":"2026-04-28","open":81.43,"high":81.74,"low":81.14,"close":81.53,"volume":4522103,"rsi_14":54.11,"sma_20":81.11,"sma_60":79.89,"sma_120":77.48},{"date":"2026-04-29","open":81.26,"high":81.36,"low":80.52,"close":80.87,"volume":5171884,"rsi_14":50.94,"sma_20":81.32,"sma_60":79.94,"sma_120":77.54},{"date":"2026-04-30","open":81.79,"high":82.88,"low":81.6,"close":82.69,"volume":6075567,"rsi_14":58.82,"sma_20":81.57,"sma_60":80.02,"sma_120":77.61},{"date":"2026-05-01","open":82.67,"high":83.22,"low":82.53,"close":82.6,"volume":7254629,"rsi_14":55.61,"sma_20":81.85,"sma_60":80.09,"sma_120":77.68},{"date":"2026-05-04","open":82.38,"high":82.7,"low":81.58,"close":81.89,"volume":5653678,"rsi_14":47.03,"sma_20":82.06,"sma_60":80.15,"sma_120":77.74},{"date":"2026-05-05","open":82.75,"high":83.18,"low":82.53,"close":83.04,"volume":4971051,"rsi_14":53.65,"sma_20":82.33,"sma_60":80.23,"sma_120":77.82},{"date":"2026-05-06","open":84.85,"high":85.29,"low":84.64,"close":85.24,"volume":6289763,"rsi_14":61.86,"sma_20":82.55,"sma_60":80.37,"sma_120":77.92},{"date":"2026-05-07","open":85.36,"high":85.4,"low":83.84,"close":83.88,"volume":11049385,"rsi_14":51.94,"sma_20":82.71,"sma_60":80.46,"sma_120":78.0},{"date":"2026-05-08","open":84.75,"high":85.07,"low":84.65,"close":85.05,"volume":6934092,"rsi_14":57.08,"sma_20":82.92,"sma_60":80.57,"sma_120":78.08},{"date":"2026-05-11","open":84.99,"high":85.22,"low":84.87,"close":85.01,"volume":6528654,"rsi_14":64.37,"sma_20":83.09,"sma_60":80.62,"sma_120":78.16},{"date":"2026-05-12","open":83.93,"high":84.09,"low":83.12,"close":83.86,"volume":6230855,"rsi_14":56.48,"sma_20":83.16,"sma_60":80.65,"sma_120":78.24},{"date":"2026-05-13","open":84.04,"high":84.74,"low":83.89,"close":84.7,"volume":4883227,"rsi_14":63.29,"sma_20":83.28,"sma_60":80.69,"sma_120":78.32},{"date":"2026-05-14","open":84.62,"high":84.86,"low":84.36,"close":84.64,"volume":5611584,"rsi_14":60.6,"sma_20":83.4,"sma_60":80.73,"sma_120":78.4},{"date":"2026-05-15","open":83.02,"high":83.13,"low":82.51,"close":82.74,"volume":6941928,"rsi_14":52.81,"sma_20":83.37,"sma_60":80.75,"sma_120":78.47},{"date":"2026-05-18","open":83.45,"high":83.5,"low":82.47,"close":83.16,"volume":5883348,"rsi_14":56.0,"sma_20":83.37,"sma_60":80.77,"sma_120":78.55},{"date":"2026-05-19","open":82.34,"high":82.98,"low":82.03,"close":82.43,"volume":5081482,"rsi_14":55.72,"sma_20":83.42,"sma_60":80.76,"sma_120":78.62},{"date":"2026-05-20","open":82.58,"high":83.92,"low":82.5,"close":83.8,"volume":4897158,"rsi_14":54.18,"sma_20":83.5,"sma_60":80.77,"sma_120":78.7},{"date":"2026-05-21","open":83.33,"high":84.54,"low":83.11,"close":84.21,"volume":9571360,"rsi_14":55.92,"sma_20":83.64,"sma_60":80.78,"sma_120":78.79},{"date":"2026-05-22","open":84.29,"high":84.58,"low":83.97,"close":84.09,"volume":8585787,"rsi_14":58.51,"sma_20":83.74,"sma_60":80.79,"sma_120":78.88},{"date":"2026-05-26","open":85.61,"high":85.86,"low":85.4,"close":85.73,"volume":5556865,"rsi_14":60.01,"sma_20":83.93,"sma_60":80.82,"sma_120":78.97},{"date":"2026-05-27","open":85.78,"high":85.89,"low":85.2,"close":85.47,"volume":5418904,"rsi_14":51.0,"sma_20":84.13,"sma_60":80.88,"sma_120":79.05},{"date":"2026-05-28","open":84.87,"high":85.79,"low":84.7,"close":85.61,"volume":5453097,"rsi_14":58.45,"sma_20":84.37,"sma_60":80.99,"sma_120":79.14},{"date":"2026-05-29","open":85.85,"high":86.17,"low":85.59,"close":85.68,"volume":5334400,"rsi_14":53.43,"sma_20":84.52,"sma_60":81.08,"sma_120":79.23},{"date":"2026-06-01","open":85.44,"high":86.34,"low":85.21,"close":85.93,"volume":6867920,"rsi_14":54.89,"sma_20":84.68,"sma_60":81.21,"sma_120":80.1},{"date":"2026-06-02","open":86.16,"high":86.67,"low":86.12,"close":86.57,"volume":5807098,"rsi_14":65.35,"sma_20":84.92,"sma_60":81.36,"sma_120":79.43},{"date":"2026-06-03","open":86.21,"high":86.23,"low":85.59,"close":85.72,"volume":5472260,"rsi_14":55.73,"sma_20":85.05,"sma_60":81.48,"sma_120":79.54},{"date":"2026-06-04","open":85.4,"high":86.01,"low":85.3,"close":85.87,"volume":3908565,"rsi_14":56.84,"sma_20":85.08,"sma_60":81.6,"sma_120":79.65},{"date":"2026-06-05","open":84.62,"high":84.63,"low":82.44,"close":82.66,"volume":9163610,"rsi_14":49.61,"sma_20":85.02,"sma_60":81.66,"sma_120":79.74},{"date":"2026-06-08","open":83.79,"high":83.95,"low":83.19,"close":83.37,"volume":6327848,"rsi_14":50.99,"sma_20":84.94,"sma_60":81.77,"sma_120":79.83},{"date":"2026-06-09","open":84.47,"high":84.75,"low":81.86,"close":83.45,"volume":6615117,"rsi_14":55.13,"sma_20":84.86,"sma_60":81.89,"sma_120":79.92},{"date":"2026-06-10","open":82.87,"high":83.58,"low":82.16,"close":82.22,"volume":6255725,"rsi_14":41.94,"sma_20":84.78,"sma_60":81.96,"sma_120":79.99},{"date":"2026-06-11","open":83.09,"high":85.05,"low":82.77,"close":84.96,"volume":5903504,"rsi_14":53.13,"sma_20":84.79,"sma_60":82.07,"sma_120":80.08},{"date":"2026-06-12","open":84.96,"high":85.56,"low":84.5,"close":85.3,"volume":4632865,"rsi_14":54.94,"sma_20":84.82,"sma_60":82.21,"sma_120":80.17},{"date":"2026-06-15","open":86.86,"high":87.15,"low":86.48,"close":86.59,"volume":7042646,"rsi_14":53.62,"sma_20":85.02,"sma_60":82.38,"sma_120":80.27},{"date":"2026-06-16","open":86.71,"high":86.86,"low":86.16,"close":86.25,"volume":11968161,"rsi_14":53.22,"sma_20":85.17,"sma_60":82.57,"sma_120":80.37},{"date":"2026-06-17","open":86.94,"high":87.26,"low":85.64,"close":85.77,"volume":8612311,"rsi_14":50.64,"sma_20":85.34,"sma_60":82.73,"sma_120":80.46},{"date":"2026-06-18","open":86.81,"high":86.97,"low":86.56,"close":86.77,"volume":4669900,"rsi_14":52.73,"sma_20":85.47,"sma_60":82.91,"sma_120":80.56},{"date":"2026-06-22","open":87.11,"high":88.62,"low":86.89,"close":87.06,"volume":8038181,"rsi_14":52.88,"sma_20":85.59,"sma_60":83.08,"sma_120":80.66},{"date":"2026-06-23","open":84.33,"high":85.1,"low":84.28,"close":84.41,"volume":9742018,"rsi_14":41.52,"sma_20":85.59,"sma_60":83.23,"sma_120":80.73},{"date":"2026-06-24","open":84.43,"high":84.6,"low":83.91,"close":84.34,"volume":5153854,"rsi_14":43.82,"sma_20":85.5,"sma_60":83.39,"sma_120":80.81},{"date":"2026-06-25","open":85.61,"high":85.73,"low":84.56,"close":85.08,"volume":4829192,"rsi_14":46.06,"sma_20":85.46,"sma_60":83.57,"sma_120":80.89},{"date":"2026-06-26","open":84.14,"high":84.9,"low":83.96,"close":84.48,"volume":13442772,"rsi_14":55.94,"sma_20":85.39,"sma_60":83.69,"sma_120":80.96},{"date":"2026-06-29","open":84.62,"high":84.99,"low":83.81,"close":84.93,"volume":4964535,"rsi_14":54.98,"sma_20":85.33,"sma_60":83.81,"sma_120":81.03},{"date":"2026-06-30","open":85.0,"high":85.61,"low":84.91,"close":85.49,"volume":4492234,"rsi_14":56.72,"sma_20":85.29,"sma_60":83.94,"sma_120":81.11},{"date":"2026-07-01","open":84.55,"high":85.06,"low":84.42,"close":84.53,"volume":5344178,"rsi_14":57.98,"sma_20":85.17,"sma_60":84.05,"sma_120":81.19},{"date":"2026-07-02","open":85.32,"high":85.89,"low":84.14,"close":84.84,"volume":6090347,"rsi_14":47.43,"sma_20":85.11,"sma_60":84.16,"sma_120":81.27},{"date":"2026-07-06","open":85.78,"high":86.22,"low":85.72,"close":86.17,"volume":5775111,"rsi_14":52.29,"sma_20":85.1,"sma_60":84.25,"sma_120":81.36},{"date":"2026-07-07","open":85.31,"high":85.46,"low":84.4,"close":84.65,"volume":5533970,"rsi_14":39.34,"sma_20":85.18,"sma_60":84.31,"sma_120":81.44},{"date":"2026-07-08","open":83.84,"high":84.46,"low":83.36,"close":84.44,"volume":5992699,"rsi_14":39.85,"sma_20":85.22,"sma_60":84.36,"sma_120":81.52},{"date":"2026-07-09","open":84.64,"high":85.13,"low":84.61,"close":84.9,"volume":4172722,"rsi_14":44.2,"sma_20":85.27,"sma_60":84.41,"sma_120":81.6},{"date":"2026-07-10","open":85.11,"high":85.48,"low":84.67,"close":85.34,"volume":4431810,"rsi_14":43.25,"sma_20":85.41,"sma_60":84.45,"sma_120":81.68},{"date":"2026-07-13","open":84.37,"high":84.49,"low":83.66,"close":83.78,"volume":5745374,"rsi_14":36.17,"sma_20":85.33,"sma_60":84.47,"sma_120":81.75},{"date":"2026-07-14","open":84.65,"high":85.09,"low":84.56,"close":84.66,"volume":5131008,"rsi_14":51.24,"sma_20":85.28,"sma_60":84.5,"sma_120":81.82},{"date":"2026-07-15","open":84.96,"high":85.17,"low":84.21,"close":84.99,"volume":4227073,"rsi_14":53.14,"sma_20":85.18,"sma_60":84.52,"sma_120":81.9},{"date":"2026-07-16","open":84.09,"high":84.47,"low":83.83,"close":84.06,"volume":4562926,"rsi_14":45.16,"sma_20":85.05,"sma_60":84.53,"sma_120":81.97},{"date":"2026-07-17","open":82.75,"high":83.69,"low":82.56,"close":83.37,"volume":6265073,"rsi_14":44.78,"sma_20":84.91,"sma_60":84.56,"sma_120":82.03},{"date":"2026-07-20","open":83.61,"high":83.8,"low":82.93,"close":83.07,"volume":4655081,"rsi_14":41.13,"sma_20":84.73,"sma_60":84.57,"sma_120":82.08},{"date":"2026-07-21","open":84.02,"high":84.56,"low":83.71,"close":84.45,"volume":4015723,"rsi_14":45.4,"sma_20":84.6,"sma_60":84.61,"sma_120":82.13},{"date":"2026-07-22","open":84.38,"high":84.7,"low":84.38,"close":84.46,"volume":3323859,"rsi_14":49.66,"sma_20":84.6,"sma_60":84.64,"sma_120":82.19},{"date":"2026-07-23","open":83.49,"high":83.98,"low":83.15,"close":83.62,"volume":4218571,"rsi_14":44.39,"sma_20":84.57,"sma_60":84.67,"sma_120":82.25},{"date":"2026-07-24","open":83.66,"high":84.0,"low":83.28,"close":83.4,"volume":4189241,"rsi_14":35.82,"sma_20":84.48,"sma_60":84.69,"sma_120":82.29},{"date":"2026-07-27","open":84.29,"high":84.33,"low":83.28,"close":83.79,"volume":4515051,"rsi_14":45.02,"sma_20":84.45,"sma_60":84.73,"sma_120":82.34},{"date":"2026-07-28","open":82.83,"high":83.6,"low":82.6,"close":83.25,"volume":4344288,"rsi_14":43.37,"sma_20":84.36,"sma_60":84.74,"sma_120":82.38},{"date":"2026-07-29","open":82.87,"high":83.86,"low":82.06,"close":82.39,"volume":5338056,"rsi_14":36.61,"sma_20":84.21,"sma_60":84.73,"sma_120":82.41},{"date":"2026-07-30","open":83.85,"high":84.83,"low":83.58,"close":84.77,"volume":4623026,"rsi_14":47.48,"sma_20":84.22,"sma_60":84.77,"sma_120":82.46},{"date":"2026-07-31","open":85.0,"high":85.06,"low":83.85,"close":84.59,"volume":4107202,"rsi_14":54.08,"sma_20":84.21,"sma_60":84.79,"sma_120":82.51},{"date":"2026-08-03","open":84.66,"high":85.07,"low":84.41,"close":85.02,"volume":4997048,"rsi_14":51.9,"sma_20":84.15,"sma_60":84.78,"sma_120":82.64},{"date":"2026-08-04","open":85.89,"high":86.58,"low":85.76,"close":86.45,"volume":5248539,"rsi_14":56.9,"sma_20":84.24,"sma_60":84.82,"sma_120":82.67},{"date":"2026-08-05","open":86.88,"high":87.03,"low":86.48,"close":86.51,"volume":4634684,"rsi_14":62.62,"sma_20":84.34,"sma_60":84.83,"sma_120":82.7},{"date":"2026-08-06","open":86.31,"high":86.78,"low":86.11,"close":86.32,"volume":3965680},{"date":"2026-08-07","open":87.42,"high":87.48,"low":86.83,"close":87.21,"volume":4400260,"rsi_14":71.12,"sma_20":84.51,"sma_60":84.9,"sma_120":82.78},{"date":"2026-08-10","open":86.94,"high":87.0,"low":86.72,"close":86.83,"volume":11486596},{"date":"2026-08-11","open":87.24,"high":87.31,"low":86.72,"close":86.92,"volume":4730532,"rsi_14":63.85,"sma_20":84.77,"sma_60":84.96,"sma_120":82.85},{"date":"2026-08-12","open":87.8,"high":87.89,"low":87.36,"close":87.54,"volume":4471116,"rsi_14":72.63,"sma_20":84.9,"sma_60":85.03,"sma_120":82.9},{"date":"2026-08-13","open":87.58,"high":87.9,"low":87.55,"close":87.72,"volume":4022319,"rsi_14":75.06,"sma_20":85.08,"sma_60":85.1,"sma_120":82.93},{"date":"2026-08-14","open":87.91,"high":88.0,"low":87.54,"close":87.7,"volume":4390921,"rsi_14":73.7,"sma_20":85.3,"sma_60":85.19,"sma_120":82.97},{"date":"2026-08-17","open":87.92,"high":88.25,"low":87.8,"close":87.87,"volume":5036178,"rsi_14":79.31,"sma_20":85.54,"sma_60":85.25,"sma_120":83.01},{"date":"2026-08-18","open":87.04,"high":87.23,"low":86.41,"close":86.44,"volume":5246020,"rsi_14":73.96,"sma_20":85.64,"sma_60":85.28,"sma_120":83.03},{"date":"2026-08-19","open":87.27,"high":87.3,"low":86.77,"close":86.97,"volume":4130798,"rsi_14":66.67,"sma_20":85.77,"sma_60":85.32,"sma_120":83.05},{"date":"2026-08-20","open":86.89,"high":87.41,"low":86.81,"close":87.03,"volume":4168572},{"date":"2026-08-21","open":87.8,"high":87.9,"low":87.58,"close":87.71,"volume":4046763,"rsi_14":69.99,"sma_20":86.15,"sma_60":85.37,"sma_120":83.12},{"date":"2026-08-24","open":87.34,"high":87.38,"low":86.94,"close":87.2,"volume":4612856},{"date":"2026-08-25","open":87.79,"high":88.14,"low":87.58,"close":88.12,"volume":5665849,"rsi_14":62.07,"sma_20":86.57,"sma_60":85.42,"sma_120":83.25},{"date":"2026-08-26","open":88.1,"high":88.24,"low":87.76,"close":87.82,"volume":4285622,"rsi_14":61.06,"sma_20":86.84,"sma_60":85.45,"sma_120":83.33},{"date":"2026-08-27","open":87.94,"high":87.97,"low":87.58,"close":87.93,"volume":4522369,"rsi_14":56.0,"sma_20":87.0,"sma_60":85.46,"sma_120":83.41},{"date":"2026-08-28","open":88.19,"high":88.45,"low":87.33,"close":87.52,"volume":4899838,"rsi_14":55.72,"sma_20":87.14,"sma_60":85.49,"sma_120":83.48},{"date":"2026-08-31","open":87.77,"high":87.84,"low":87.16,"close":87.32,"volume":5447111,"rsi_14":53.26,"sma_20":87.26,"sma_60":85.5,"sma_120":83.55},{"date":"2026-09-01","open":87.0,"high":87.34,"low":86.48,"close":86.71,"volume":4913226,"rsi_14":43.23,"sma_20":87.27,"sma_60":85.56,"sma_120":83.61},{"date":"2026-09-02","open":86.87,"high":87.16,"low":86.76,"close":87.16,"volume":3732535},{"date":"2026-09-03","open":87.62,"high":88.06,"low":87.33,"close":87.97,"volume":4370567,"rsi_14":51.88,"sma_20":87.38,"sma_60":85.69,"sma_120":83.79},{"date":"2026-09-04","open":87.83,"high":88.5,"low":87.8,"close":88.41,"volume":6584015,"rsi_14":53.62,"sma_20":87.44,"sma_60":85.79,"sma_120":83.87},{"date":"2026-09-08","open":88.45,"high":88.53,"low":88.04,"close":88.08,"volume":5150216,"rsi_14":62.89,"sma_20":87.51,"sma_60":85.83,"sma_120":83.95},{"date":"2026-09-09","open":87.88,"high":87.97,"low":87.3,"close":87.41,"volume":5201772,"rsi_14":53.38,"sma_20":87.53,"sma_60":85.86,"sma_120":84.04},{"date":"2026-09-10","open":86.66,"high":86.82,"low":86.19,"close":86.28,"volume":5665612,"rsi_14":45.05,"sma_20":87.47,"sma_60":85.85,"sma_120":84.11},{"date":"2026-09-11","open":87.38,"high":87.41,"low":87.0,"close":87.14,"volume":5336794,"rsi_14":46.32,"sma_20":87.44,"sma_60":85.86,"sma_120":84.22},{"date":"2026-09-14","open":85.9,"high":86.53,"low":85.7,"close":86.04,"volume":5742637},{"date":"2026-09-15","open":85.88,"high":85.91,"low":85.38,"close":85.69,"volume":5303844,"rsi_14":34.36,"sma_20":87.25,"sma_60":85.84,"sma_120":84.38},{"date":"2026-09-16","open":86.2,"high":86.36,"low":84.94,"close":85.41,"volume":5226303,"rsi_14":34.45,"sma_20":87.2,"sma_60":85.81,"sma_120":84.45},{"date":"2026-09-17","open":86.5,"high":86.69,"low":86.39,"close":86.5,"volume":13156043,"rsi_14":41.81,"sma_20":87.17,"sma_60":85.85,"sma_120":84.54},{"date":"2026-09-18","open":85.82,"high":85.92,"low":85.5,"close":85.88,"volume":4807529,"rsi_14":40.83,"sma_20":87.12,"sma_60":85.87,"sma_120":84.63},{"date":"2026-09-21","open":86.87,"high":87.27,"low":86.61,"close":87.15,"volume":5057404,"rsi_14":49.15,"sma_20":87.09,"sma_60":85.91,"sma_120":84.74},{"date":"2026-09-22","open":87.15,"high":87.68,"low":86.95,"close":87.49,"volume":6769814},{"date":"2026-09-23","open":86.67,"high":86.7,"low":85.72,"close":85.92,"volume":6194754,"rsi_14":44.29,"sma_20":86.99,"sma_60":85.97,"sma_120":84.89},{"date":"2026-09-24","open":85.7,"high":85.94,"low":85.15,"close":85.59,"volume":5629740,"rsi_14":38.54,"sma_20":86.88,"sma_60":85.97,"sma_120":84.96},{"date":"2026-09-25","open":86.06,"high":86.46,"low":85.78,"close":86.35,"volume":4241965,"rsi_14":40.37,"sma_20":86.8,"sma_60":86.01,"sma_120":85.03},{"date":"2026-09-28","open":85.75,"high":86.15,"low":85.25,"close":85.75,"volume":6666961,"rsi_14":39.38,"sma_20":86.71,"sma_60":86.02,"sma_120":85.09},{"date":"2026-09-29","open":85.51,"high":85.62,"low":85.0,"close":85.52,"volume":5185608},{"date":"2026-09-30","open":85.72,"high":85.75,"low":84.89,"close":84.96,"volume":4727911,"rsi_14":43.37,"sma_20":86.53,"sma_60":86.01,"sma_120":85.16},{"date":"2026-10-01","open":84.74,"high":84.88,"low":83.92,"close":84.46,"volume":6526105,"rsi_14":36.04,"sma_20":86.4,"sma_60":86.02,"sma_120":85.19},{"date":"2026-10-02","open":85.2,"high":85.6,"low":84.89,"close":85.43,"volume":4738520,"rsi_14":46.78,"sma_20":86.27,"sma_60":86.02,"sma_120":85.22},{"date":"2026-10-05","open":85.53,"high":85.98,"low":85.29,"close":85.85,"volume":5635093,"rsi_14":50.84,"sma_20":86.14,"sma_60":86.03,"sma_120":85.24},{"date":"2026-10-06","open":86.15,"high":86.17,"low":85.8,"close":85.8,"volume":4653266,"rsi_14":52.09,"sma_20":86.03,"sma_60":86.07,"sma_120":85.27},{"date":"2026-10-07","open":84.61,"high":84.95,"low":84.36,"close":84.79,"volume":4902724},{"date":"2026-10-08","open":84.15,"high":84.37,"low":83.75,"close":84.1,"volume":4876079,"rsi_14":40.43,"sma_20":85.79,"sma_60":86.05,"sma_120":85.29},{"date":"2026-10-09","open":84.6,"high":84.86,"low":84.5,"close":84.82,"volume":4071648,"rsi_14":36.69,"sma_20":85.67,"sma_60":86.07,"sma_120":85.3},{"date":"2026-10-12","open":84.71,"high":84.73,"low":84.37,"close":84.44,"volume":4355920,"rsi_14":32.63,"sma_20":85.59,"sma_60":86.08,"sma_120":85.32},{"date":"2026-10-13","open":84.39,"high":84.61,"low":84.24,"close":84.54,"volume":4665330,"rsi_14":40.59,"sma_20":85.54,"sma_60":86.11,"sma_120":85.34},{"date":"2026-10-14","open":83.84,"high":84.04,"low":83.34,"close":83.58,"volume":5159001,"rsi_14":37.37,"sma_20":85.45,"sma_60":86.09,"sma_120":85.35},{"date":"2026-10-15","open":83.17,"high":83.9,"low":82.84,"close":83.84,"volume":8000628,"rsi_14":33.18,"sma_20":85.31,"sma_60":86.08,"sma_120":85.36},{"date":"2026-10-16","open":84.17,"high":84.24,"low":83.22,"close":83.43,"volume":4823899,"rsi_14":34.04,"sma_20":85.19,"sma_60":86.08,"sma_120":85.37},{"date":"2026-10-19","open":83.75,"high":83.84,"low":83.22,"close":83.29,"volume":4801491,"rsi_14":34.49,"sma_20":85.0,"sma_60":86.08,"sma_120":85.38},{"date":"2026-10-20","open":83.1,"high":84.03,"low":83.04,"close":83.74,"volume":4021054,"rsi_14":41.37,"sma_20":84.81,"sma_60":86.08,"sma_120":85.41},{"date":"2026-10-21","open":84.19,"high":84.25,"low":83.61,"close":84.0,"volume":4748719,"rsi_14":46.63,"sma_20":84.71,"sma_60":86.09,"sma_120":85.41},{"date":"2026-10-22","open":83.0,"high":83.16,"low":82.5,"close":82.73,"volume":5163477,"rsi_14":31.07,"sma_20":84.57,"sma_60":86.1,"sma_120":85.41},{"date":"2026-10-23","open":82.28,"high":82.67,"low":82.07,"close":82.53,"volume":5587825,"rsi_14":25.98,"sma_20":84.38,"sma_60":86.06,"sma_120":85.41}],"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":"Vanguard Total International Stock Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}