{"status":"ok","report":{"price_analysis":{"current":415.17,"change_1d":-0.5,"change_7d":0.2,"change_30d":-0.1,"high_30d":427.04,"low_30d":408.8259,"position_in_range":35.0,"support":410.65,"resistance":425.22},"summary":"iShares Russell 1000 ETF(IWB)은(는) Large Blend를 추종하는 ETF입니다, 순자산 $48.87B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 45.8로 중립 구간입니다. MACD(0.18)가 시그널선(0.70)을 하회합니다(데드크로스). SMA20 421, SMA60 420 — 혼조세입니다. 볼린저밴드 415~427 (현재 위치 23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":45.81720750223283,"macd":0.17654967613100325,"macd_signal":0.6996958494481277,"sma_20":420.7955,"sma_60":419.6516666666667,"bb_upper":427.0549839244142,"bb_lower":414.5360160755858,"atr_14":4.063714285714302},"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":42,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":45.8,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.1,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9096,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.91,"summary":"배당수익률 0.91%","metrics":[{"name":"배당수익률","value":0.91,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:59:50.001916+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Large Blend","issuer":"iShares","category":"Large Blend","expense_ratio":0.15,"aum":48871039000.0,"aum_display":"$48.87B","dividend_yield":0.91,"tracking_error":null,"holdings":[{"ticker":"NVDA","name":"NVIDIA Corp","weight":7.14},{"ticker":"AAPL","name":"Apple Inc","weight":6.5},{"ticker":"MSFT","name":"Microsoft Corp","weight":4.83},{"ticker":"AMZN","name":"Amazon.com Inc","weight":3.75},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":3.2},{"ticker":"AVGO","name":"Broadcom Inc","weight":2.98},{"ticker":"GOOG","name":"Alphabet Inc Class C","weight":2.58},{"ticker":"META","name":"Meta Platforms Inc Class A","weight":2.0},{"ticker":"TSLA","name":"Tesla Inc","weight":1.78},{"ticker":"MU","name":"Micron Technology Inc","weight":1.57}],"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":415.17,"change_pct":-0.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":119.5},{"date":"2016-10-25","close":119.07},{"date":"2016-10-26","close":118.75},{"date":"2016-10-27","close":118.38},{"date":"2016-10-28","close":118.04},{"date":"2016-10-31","close":118.07},{"date":"2016-11-01","close":117.27},{"date":"2016-11-02","close":116.51},{"date":"2016-11-03","close":115.98},{"date":"2016-11-04","close":115.92},{"date":"2016-11-07","close":118.4},{"date":"2016-11-08","close":118.92},{"date":"2016-11-09","close":120.28},{"date":"2016-11-10","close":120.56},{"date":"2016-11-11","close":120.33},{"date":"2016-11-14","close":120.61},{"date":"2016-11-15","close":121.51},{"date":"2016-11-16","close":121.36},{"date":"2016-11-17","close":121.99},{"date":"2016-11-18","close":121.75},{"date":"2016-11-21","close":122.61},{"date":"2016-11-22","close":122.9},{"date":"2016-11-23","close":123.03},{"date":"2016-11-25","close":123.48},{"date":"2016-11-28","close":122.88},{"date":"2016-11-29","close":123.05},{"date":"2016-11-30","close":122.84},{"date":"2016-12-01","close":122.32},{"date":"2016-12-02","close":122.36},{"date":"2016-12-05","close":123.15},{"date":"2016-12-06","close":123.65},{"date":"2016-12-07","close":125.23},{"date":"2016-12-08","close":125.57},{"date":"2016-12-09","close":126.24},{"date":"2016-12-12","close":126.04},{"date":"2016-12-13","close":126.81},{"date":"2016-12-14","close":125.72},{"date":"2016-12-15","close":126.25},{"date":"2016-12-16","close":126.06},{"date":"2016-12-19","close":126.32},{"date":"2016-12-20","close":126.82},{"date":"2016-12-21","close":126.47},{"date":"2016-12-22","close":125.52},{"date":"2016-12-23","close":125.67},{"date":"2016-12-27","close":125.97},{"date":"2016-12-28","close":124.93},{"date":"2016-12-29","close":124.96},{"date":"2016-12-30","close":124.46},{"date":"2017-01-03","close":125.44},{"date":"2017-01-04","close":126.28},{"date":"2017-01-05","close":126.17},{"date":"2017-01-06","close":126.68},{"date":"2017-01-09","close":126.19},{"date":"2017-01-10","close":126.27},{"date":"2017-01-11","close":126.6},{"date":"2017-01-12","close":126.27},{"date":"2017-01-13","close":126.58},{"date":"2017-01-17","close":126.16},{"date":"2017-01-18","close":126.45},{"date":"2017-01-19","close":125.94},{"date":"2017-01-20","close":126.37},{"date":"2017-01-23","close":126.06},{"date":"2017-01-24","close":126.93},{"date":"2017-01-25","close":127.99},{"date":"2017-01-26","close":127.82},{"date":"2017-01-27","close":127.66},{"date":"2017-01-30","close":126.89},{"date":"2017-01-31","close":126.86},{"date":"2017-02-01","close":126.87},{"date":"2017-02-02","close":126.98},{"date":"2017-02-03","close":127.96},{"date":"2017-02-06","close":127.69},{"date":"2017-02-07","close":127.67},{"date":"2017-02-08","close":127.82},{"date":"2017-02-09","close":128.63},{"date":"2017-02-10","close":129.12},{"date":"2017-02-13","close":129.8},{"date":"2017-02-14","close":130.31},{"date":"2017-02-15","close":130.93},{"date":"2017-02-16","close":130.89},{"date":"2017-02-17","close":131.11},{"date":"2017-02-21","close":131.84},{"date":"2017-02-22","close":131.68},{"date":"2017-02-23","close":131.73},{"date":"2017-02-24","close":131.94},{"date":"2017-02-27","close":132.15},{"date":"2017-02-28","close":131.7},{"date":"2017-03-01","close":133.54},{"date":"2017-03-02","close":132.67},{"date":"2017-03-03","close":132.8},{"date":"2017-03-06","close":132.39},{"date":"2017-03-07","close":131.97},{"date":"2017-03-08","close":131.66},{"date":"2017-03-09","close":131.71},{"date":"2017-03-10","close":132.16},{"date":"2017-03-13","close":132.29},{"date":"2017-03-14","close":131.79},{"date":"2017-03-15","close":132.96},{"date":"2017-03-16","close":132.73},{"date":"2017-03-17","close":132.58},{"date":"2017-03-20","close":132.3429},{"date":"2017-03-21","close":130.59},{"date":"2017-03-22","close":130.88},{"date":"2017-03-23","close":130.77},{"date":"2017-03-24","close":130.15},{"date":"2017-03-27","close":129.99},{"date":"2017-03-28","close":130.93},{"date":"2017-03-29","close":131.11},{"date":"2017-03-30","close":131.55},{"date":"2017-03-31","close":131.25},{"date":"2017-04-03","close":131.04},{"date":"2017-04-04","close":131.1},{"date":"2017-04-05","close":130.64},{"date":"2017-04-06","close":131.0},{"date":"2017-04-07","close":130.9},{"date":"2017-04-10","close":131.02},{"date":"2017-04-11","close":130.94},{"date":"2017-04-12","close":130.4},{"date":"2017-04-13","close":129.47},{"date":"2017-04-17","close":130.59},{"date":"2017-04-18","close":130.25},{"date":"2017-04-19","close":130.09},{"date":"2017-04-20","close":131.12},{"date":"2017-04-21","close":130.69},{"date":"2017-04-24","close":132.07},{"date":"2017-04-25","close":132.88},{"date":"2017-04-26","close":132.88},{"date":"2017-04-27","close":132.94},{"date":"2017-04-28","close":132.61},{"date":"2017-05-01","close":132.92},{"date":"2017-05-02","close":132.97},{"date":"2017-05-03","close":132.79},{"date":"2017-05-04","close":132.82},{"date":"2017-05-05","close":133.44},{"date":"2017-05-08","close":133.4},{"date":"2017-05-09","close":133.25},{"date":"2017-05-10","close":133.48},{"date":"2017-05-11","close":133.19},{"date":"2017-05-12","close":132.96},{"date":"2017-05-15","close":133.66},{"date":"2017-05-16","close":133.55},{"date":"2017-05-17","close":131.23},{"date":"2017-05-18","close":131.69},{"date":"2017-05-19","close":132.59},{"date":"2017-05-22","close":133.28},{"date":"2017-05-23","close":133.55},{"date":"2017-05-24","close":133.88},{"date":"2017-05-25","close":134.5},{"date":"2017-05-26","close":134.47},{"date":"2017-05-30","close":134.33},{"date":"2017-05-31","close":134.31},{"date":"2017-06-01","close":135.4},{"date":"2017-06-02","close":135.85},{"date":"2017-06-05","close":135.75},{"date":"2017-06-06","close":135.32},{"date":"2017-06-07","close":135.55},{"date":"2017-06-08","close":135.62},{"date":"2017-06-09","close":135.46},{"date":"2017-06-12","close":135.41},{"date":"2017-06-13","close":136.13},{"date":"2017-06-14","close":135.95},{"date":"2017-06-15","close":135.67},{"date":"2017-06-16","close":135.68},{"date":"2017-06-19","close":136.74},{"date":"2017-06-20","close":135.81},{"date":"2017-06-21","close":135.75},{"date":"2017-06-22","close":135.68},{"date":"2017-06-23","close":135.92},{"date":"2017-06-26","close":136.07},{"date":"2017-06-27","close":135.0},{"date":"2017-06-28","close":136.18},{"date":"2017-06-29","close":135.03},{"date":"2017-06-30","close":135.27},{"date":"2017-07-03","close":135.57},{"date":"2017-07-05","close":135.76},{"date":"2017-07-06","close":133.83},{"date":"2017-07-07","close":134.67},{"date":"2017-07-10","close":134.83},{"date":"2017-07-11","close":134.75},{"date":"2017-07-12","close":135.78},{"date":"2017-07-13","close":135.97},{"date":"2017-07-14","close":136.59},{"date":"2017-07-17","close":136.59},{"date":"2017-07-18","close":136.7},{"date":"2017-07-19","close":137.44},{"date":"2017-07-20","close":137.46},{"date":"2017-07-21","close":137.34},{"date":"2017-07-24","close":137.4},{"date":"2017-07-25","close":137.77},{"date":"2017-07-26","close":137.75},{"date":"2017-07-27","close":137.54},{"date":"2017-07-28","close":137.32},{"date":"2017-07-31","close":137.21},{"date":"2017-08-01","close":137.52},{"date":"2017-08-02","close":137.57},{"date":"2017-08-03","close":137.3},{"date":"2017-08-04","close":137.55},{"date":"2017-08-07","close":137.81},{"date":"2017-08-08","close":137.53},{"date":"2017-08-09","close":137.37},{"date":"2017-08-10","close":135.42},{"date":"2017-08-11","close":135.63},{"date":"2017-08-14","close":136.99},{"date":"2017-08-15","close":136.94},{"date":"2017-08-16","close":137.2},{"date":"2017-08-17","close":135.12},{"date":"2017-08-18","close":134.84},{"date":"2017-08-21","close":135.0},{"date":"2017-08-22","close":136.32},{"date":"2017-08-23","close":135.89},{"date":"2017-08-24","close":135.66},{"date":"2017-08-25","close":135.95},{"date":"2017-08-28","close":135.97},{"date":"2017-08-29","close":136.08},{"date":"2017-08-30","close":136.79},{"date":"2017-08-31","close":137.65},{"date":"2017-09-01","close":137.97},{"date":"2017-09-05","close":136.86},{"date":"2017-09-06","close":137.33},{"date":"2017-09-07","close":137.28},{"date":"2017-09-08","close":137.11},{"date":"2017-09-11","close":138.56},{"date":"2017-09-12","close":139.07},{"date":"2017-09-13","close":139.16},{"date":"2017-09-14","close":139.09},{"date":"2017-09-15","close":139.3},{"date":"2017-09-18","close":139.65},{"date":"2017-09-19","close":139.74},{"date":"2017-09-20","close":139.84},{"date":"2017-09-21","close":139.5},{"date":"2017-09-22","close":139.49},{"date":"2017-09-25","close":139.28},{"date":"2017-09-26","close":138.74},{"date":"2017-09-27","close":139.25},{"date":"2017-09-28","close":139.41},{"date":"2017-09-29","close":139.88},{"date":"2017-10-02","close":140.57},{"date":"2017-10-03","close":140.86},{"date":"2017-10-04","close":141.05},{"date":"2017-10-05","close":141.88},{"date":"2017-10-06","close":141.76},{"date":"2017-10-09","close":141.5},{"date":"2017-10-10","close":141.79},{"date":"2017-10-11","close":142.01},{"date":"2017-10-12","close":141.81},{"date":"2017-10-13","close":141.99},{"date":"2017-10-16","close":142.18},{"date":"2017-10-17","close":142.23},{"date":"2017-10-18","close":142.35},{"date":"2017-10-19","close":142.46},{"date":"2017-10-20","close":143.12},{"date":"2017-10-23","close":142.57},{"date":"2017-10-24","close":142.85},{"date":"2017-10-25","close":142.12},{"date":"2017-10-26","close":142.32},{"date":"2017-10-27","close":143.43},{"date":"2017-10-30","close":142.95},{"date":"2017-10-31","close":143.11},{"date":"2017-11-01","close":143.3},{"date":"2017-11-02","close":143.36},{"date":"2017-11-03","close":143.84},{"date":"2017-11-06","close":144.02},{"date":"2017-11-07","close":143.91},{"date":"2017-11-08","close":144.18},{"date":"2017-11-09","close":143.65},{"date":"2017-11-10","close":143.58},{"date":"2017-11-13","close":143.71},{"date":"2017-11-14","close":143.43},{"date":"2017-11-15","close":142.72},{"date":"2017-11-16","close":143.95},{"date":"2017-11-17","close":143.63},{"date":"2017-11-20","close":143.89},{"date":"2017-11-21","close":144.82},{"date":"2017-11-22","close":144.7},{"date":"2017-11-24","close":145.02},{"date":"2017-11-27","close":144.96},{"date":"2017-11-28","close":146.35},{"date":"2017-11-29","close":146.28},{"date":"2017-11-30","close":147.43},{"date":"2017-12-01","close":147.21},{"date":"2017-12-04","close":147.03},{"date":"2017-12-05","close":146.49},{"date":"2017-12-06","close":146.45},{"date":"2017-12-07","close":146.95},{"date":"2017-12-08","close":147.76},{"date":"2017-12-11","close":148.17},{"date":"2017-12-12","close":148.42},{"date":"2017-12-13","close":148.33},{"date":"2017-12-14","close":147.72},{"date":"2017-12-15","close":148.94},{"date":"2017-12-18","close":149.93},{"date":"2017-12-19","close":149.37},{"date":"2017-12-20","close":149.31},{"date":"2017-12-21","close":149.0},{"date":"2017-12-22","close":148.95},{"date":"2017-12-26","close":148.79},{"date":"2017-12-27","close":148.9},{"date":"2017-12-28","close":149.22},{"date":"2017-12-29","close":148.61},{"date":"2018-01-02","close":132.3819},{"date":"2018-01-03","close":133.1778},{"date":"2018-01-04","close":133.7349},{"date":"2018-01-05","close":134.5484},{"date":"2018-01-08","close":134.8227},{"date":"2018-01-09","close":135.1145},{"date":"2018-01-10","close":134.8845},{"date":"2018-01-11","close":135.9015},{"date":"2018-01-12","close":136.777},{"date":"2018-01-16","close":136.2553},{"date":"2018-01-17","close":137.5109},{"date":"2018-01-18","close":137.2987},{"date":"2018-01-19","close":137.9708},{"date":"2018-01-22","close":139.0585},{"date":"2018-01-23","close":139.4034},{"date":"2018-01-24","close":139.315},{"date":"2018-01-25","close":139.3327},{"date":"2018-01-26","close":140.8537},{"date":"2018-01-29","close":139.934},{"date":"2018-01-30","close":138.4749},{"date":"2018-01-31","close":138.5279},{"date":"2018-02-01","close":138.466},{"date":"2018-02-02","close":135.5212},{"date":"2018-02-05","close":130.0208},{"date":"2018-02-06","close":132.2581},{"date":"2018-02-07","close":131.701},{"date":"2018-02-08","close":126.8107},{"date":"2018-02-09","close":128.659},{"date":"2018-02-12","close":130.4276},{"date":"2018-02-13","close":130.8255},{"date":"2018-02-14","close":132.6472},{"date":"2018-02-15","close":134.2567},{"date":"2018-02-16","close":134.3539},{"date":"2018-02-20","close":133.5315},{"date":"2018-02-21","close":132.886},{"date":"2018-02-22","close":132.9744},{"date":"2018-02-23","close":135.0614},{"date":"2018-02-26","close":136.547},{"date":"2018-02-27","close":134.8404},{"date":"2018-02-28","close":133.3989},{"date":"2018-03-01","close":131.6656},{"date":"2018-03-02","close":132.4792},{"date":"2018-03-05","close":133.9737},{"date":"2018-03-06","close":134.3982},{"date":"2018-03-07","close":134.3982},{"date":"2018-03-08","close":134.9818},{"date":"2018-03-09","close":137.2456},{"date":"2018-03-12","close":137.1395},{"date":"2018-03-13","close":136.2995},{"date":"2018-03-14","close":135.6008},{"date":"2018-03-15","close":135.4151},{"date":"2018-03-16","close":135.645},{"date":"2018-03-19","close":133.8322},{"date":"2018-03-20","close":134.0091},{"date":"2018-03-21","close":133.841},{"date":"2018-03-22","close":130.5288},{"date":"2018-03-23","close":127.7848},{"date":"2018-03-26","close":131.1859},{"date":"2018-03-27","close":128.9215},{"date":"2018-03-28","close":128.5752},{"date":"2018-03-29","close":130.4133},{"date":"2018-04-02","close":127.403},{"date":"2018-04-03","close":129.0014},{"date":"2018-04-04","close":130.4844},{"date":"2018-04-05","close":131.3724},{"date":"2018-04-06","close":128.5752},{"date":"2018-04-09","close":129.028},{"date":"2018-04-10","close":131.1149},{"date":"2018-04-11","close":130.4933},{"date":"2018-04-12","close":131.479},{"date":"2018-04-13","close":131.1592},{"date":"2018-04-16","close":132.2071},{"date":"2018-04-17","close":133.6102},{"date":"2018-04-18","close":133.7612},{"date":"2018-04-19","close":133.0152},{"date":"2018-04-20","close":131.9141},{"date":"2018-04-23","close":131.8697},{"date":"2018-04-24","close":130.1913},{"date":"2018-04-25","close":130.3956},{"date":"2018-04-26","close":131.7542},{"date":"2018-04-27","close":131.8519},{"date":"2018-04-30","close":130.7508},{"date":"2018-05-01","close":131.0438},{"date":"2018-05-02","close":130.2091},{"date":"2018-05-03","close":129.9249},{"date":"2018-05-04","close":131.6122},{"date":"2018-05-07","close":132.1449},{"date":"2018-05-08","close":132.1894},{"date":"2018-05-09","close":133.3971},{"date":"2018-05-10","close":134.5959},{"date":"2018-05-11","close":134.8534},{"date":"2018-05-14","close":135.0132},{"date":"2018-05-15","close":134.0719},{"date":"2018-05-16","close":134.7024},{"date":"2018-05-17","close":134.6225},{"date":"2018-05-18","close":134.3472},{"date":"2018-05-21","close":135.324},{"date":"2018-05-22","close":134.8889},{"date":"2018-05-23","close":135.2708},{"date":"2018-05-24","close":135.0576},{"date":"2018-05-25","close":134.7557},{"date":"2018-05-29","close":133.3083},{"date":"2018-05-30","close":135.0487},{"date":"2018-05-31","close":134.1163},{"date":"2018-06-01","close":135.5105},{"date":"2018-06-04","close":136.1765},{"date":"2018-06-05","close":136.3541},{"date":"2018-06-06","close":137.4908},{"date":"2018-06-07","close":137.3931},{"date":"2018-06-08","close":137.8193},{"date":"2018-06-11","close":138.0413},{"date":"2018-06-12","close":138.2633},{"date":"2018-06-13","close":137.7305},{"date":"2018-06-14","close":138.1213},{"date":"2018-06-15","close":137.9703},{"date":"2018-06-18","close":137.7394},{"date":"2018-06-19","close":137.2155},{"date":"2018-06-20","close":137.5262},{"date":"2018-06-21","close":136.5673},{"date":"2018-06-22","close":136.7448},{"date":"2018-06-25","close":134.8978},{"date":"2018-06-26","close":135.1642},{"date":"2018-06-27","close":133.992},{"date":"2018-06-28","close":134.8179},{"date":"2018-06-29","close":134.96},{"date":"2018-07-02","close":135.324},{"date":"2018-07-03","close":134.7977},{"date":"2018-07-05","close":135.9216},{"date":"2018-07-06","close":137.0813},{"date":"2018-07-09","close":138.3568},{"date":"2018-07-10","close":138.7849},{"date":"2018-07-11","close":137.8484},{"date":"2018-07-12","close":138.9812},{"date":"2018-07-13","close":139.0882},{"date":"2018-07-16","close":138.9098},{"date":"2018-07-17","close":139.5164},{"date":"2018-07-18","close":139.8196},{"date":"2018-07-19","close":139.3826},{"date":"2018-07-20","close":139.1685},{"date":"2018-07-23","close":139.3915},{"date":"2018-07-24","close":139.8286},{"date":"2018-07-25","close":141.0417},{"date":"2018-07-26","close":140.7384},{"date":"2018-07-27","close":139.7572},{"date":"2018-07-30","close":138.8831},{"date":"2018-07-31","close":139.6145},{"date":"2018-08-01","close":139.4718},{"date":"2018-08-02","close":140.2568},{"date":"2018-08-03","close":140.8455},{"date":"2018-08-06","close":141.452},{"date":"2018-08-07","close":141.8445},{"date":"2018-08-08","close":141.7821},{"date":"2018-08-09","close":141.6661},{"date":"2018-08-10","close":140.7384},{"date":"2018-08-13","close":140.1497},{"date":"2018-08-14","close":141.0952},{"date":"2018-08-15","close":139.9891},{"date":"2018-08-16","close":141.122},{"date":"2018-08-17","close":141.6393},{"date":"2018-08-20","close":141.9426},{"date":"2018-08-21","close":142.344},{"date":"2018-08-22","close":142.344},{"date":"2018-08-23","close":142.0675},{"date":"2018-08-24","close":142.9862},{"date":"2018-08-27","close":144.0745},{"date":"2018-08-28","close":144.1547},{"date":"2018-08-29","close":144.9487},{"date":"2018-08-30","close":144.3153},{"date":"2018-08-31","close":144.351},{"date":"2018-09-04","close":144.1904},{"date":"2018-09-05","close":143.7444},{"date":"2018-09-06","close":143.2806},{"date":"2018-09-07","close":142.9416},{"date":"2018-09-10","close":143.2271},{"date":"2018-09-11","close":143.7533},{"date":"2018-09-12","close":143.7802},{"date":"2018-09-13","close":144.574},{"date":"2018-09-14","close":144.69},{"date":"2018-09-17","close":143.798},{"date":"2018-09-18","close":144.565},{"date":"2018-09-19","close":144.6453},{"date":"2018-09-20","close":145.7782},{"date":"2018-09-21","close":145.6533},{"date":"2018-09-24","close":145.1359},{"date":"2018-09-25","close":144.9843},{"date":"2018-09-26","close":144.5452},{"date":"2018-09-27","close":144.9305},{"date":"2018-09-28","close":144.9037},{"date":"2018-10-01","close":145.3248},{"date":"2018-10-02","close":145.2083},{"date":"2018-10-03","close":145.3875},{"date":"2018-10-04","close":144.1599},{"date":"2018-10-05","close":143.2728},{"date":"2018-10-08","close":143.1294},{"date":"2018-10-09","close":142.9413},{"date":"2018-10-10","close":138.3534},{"date":"2018-10-11","close":135.4949},{"date":"2018-10-12","close":137.2512},{"date":"2018-10-15","close":136.6419},{"date":"2018-10-16","close":139.5451},{"date":"2018-10-17","close":139.581},{"date":"2018-10-18","close":137.529},{"date":"2018-10-19","close":137.305},{"date":"2018-10-22","close":136.7494},{"date":"2018-10-23","close":135.9788},{"date":"2018-10-24","close":131.7852},{"date":"2018-10-25","close":134.1867},{"date":"2018-10-26","close":131.8837},{"date":"2018-10-29","close":131.0683},{"date":"2018-10-30","close":133.1472},{"date":"2018-10-31","close":134.6257},{"date":"2018-11-01","close":136.158},{"date":"2018-11-02","close":135.3605},{"date":"2018-11-05","close":136.0325},{"date":"2018-11-06","close":136.9017},{"date":"2018-11-07","close":139.7244},{"date":"2018-11-08","close":139.4197},{"date":"2018-11-09","close":138.0666},{"date":"2018-11-12","close":135.3964},{"date":"2018-11-13","close":135.235},{"date":"2018-11-14","close":134.2494},{"date":"2018-11-15","close":135.7547},{"date":"2018-11-16","close":136.0415},{"date":"2018-11-19","close":133.7476},{"date":"2018-11-20","close":131.2924},{"date":"2018-11-21","close":131.8479},{"date":"2018-11-23","close":131.1221},{"date":"2018-11-26","close":133.1203},{"date":"2018-11-27","close":133.4249},{"date":"2018-11-28","close":136.5075},{"date":"2018-11-29","close":136.2834},{"date":"2018-11-30","close":137.2153},{"date":"2018-12-03","close":138.9},{"date":"2018-12-04","close":134.554},{"date":"2018-12-06","close":134.3121},{"date":"2018-12-07","close":131.1669},{"date":"2018-12-10","close":131.3282},{"date":"2018-12-11","close":131.2655},{"date":"2018-12-12","close":132.0182},{"date":"2018-12-13","close":131.8389},{"date":"2018-12-14","close":129.4733},{"date":"2018-12-17","close":126.6726},{"date":"2018-12-18","close":126.7447},{"date":"2018-12-19","close":124.7892},{"date":"2018-12-20","close":122.7887},{"date":"2018-12-21","close":120.2385},{"date":"2018-12-24","close":117.0214},{"date":"2018-12-26","close":122.7796},{"date":"2018-12-27","close":123.9332},{"date":"2018-12-28","close":123.7349},{"date":"2018-12-31","close":124.9784},{"date":"2019-01-02","close":124.9244},{"date":"2019-01-03","close":121.9326},{"date":"2019-01-04","close":126.0958},{"date":"2019-01-07","close":127.1322},{"date":"2019-01-08","close":128.4117},{"date":"2019-01-09","close":129.0786},{"date":"2019-01-10","close":129.6733},{"date":"2019-01-11","close":129.6463},{"date":"2019-01-14","close":128.8894},{"date":"2019-01-15","close":130.2861},{"date":"2019-01-16","close":130.6556},{"date":"2019-01-17","close":131.7009},{"date":"2019-01-18","close":133.395},{"date":"2019-01-22","close":131.5928},{"date":"2019-01-23","close":131.773},{"date":"2019-01-24","close":132.0253},{"date":"2019-01-25","close":133.2148},{"date":"2019-01-28","close":132.2416},{"date":"2019-01-29","close":132.0704},{"date":"2019-01-30","close":134.125},{"date":"2019-01-31","close":135.2424},{"date":"2019-02-01","close":135.4496},{"date":"2019-02-04","close":136.4589},{"date":"2019-02-05","close":137.0356},{"date":"2019-02-06","close":136.8374},{"date":"2019-02-07","close":135.5758},{"date":"2019-02-08","close":135.7651},{"date":"2019-02-11","close":135.8912},{"date":"2019-02-12","close":137.6124},{"date":"2019-02-13","close":138.0179},{"date":"2019-02-14","close":137.7746},{"date":"2019-02-15","close":139.2434},{"date":"2019-02-19","close":139.4867},{"date":"2019-02-20","close":139.73},{"date":"2019-02-21","close":139.2524},{"date":"2019-02-22","close":140.1716},{"date":"2019-02-25","close":140.3428},{"date":"2019-02-26","close":140.1626},{"date":"2019-02-27","close":140.2167},{"date":"2019-02-28","close":139.8472},{"date":"2019-03-01","close":140.8294},{"date":"2019-03-04","close":140.1986},{"date":"2019-03-05","close":140.0364},{"date":"2019-03-06","close":139.0542},{"date":"2019-03-07","close":137.9818},{"date":"2019-03-08","close":137.7024},{"date":"2019-03-11","close":139.703},{"date":"2019-03-12","close":140.1626},{"date":"2019-03-13","close":141.1088},{"date":"2019-03-14","close":141.0456},{"date":"2019-03-15","close":141.7125},{"date":"2019-03-18","close":142.1811},{"date":"2019-03-19","close":142.2532},{"date":"2019-03-20","close":141.7168},{"date":"2019-03-21","close":143.309},{"date":"2019-03-22","close":140.4953},{"date":"2019-03-25","close":140.4229},{"date":"2019-03-26","close":141.4181},{"date":"2019-03-27","close":140.7396},{"date":"2019-03-28","close":141.3729},{"date":"2019-03-29","close":142.3228},{"date":"2019-04-01","close":143.9785},{"date":"2019-04-02","close":143.9785},{"date":"2019-04-03","close":144.3223},{"date":"2019-04-04","close":144.5847},{"date":"2019-04-05","close":145.2723},{"date":"2019-04-08","close":145.4261},{"date":"2019-04-09","close":144.5938},{"date":"2019-04-10","close":145.1637},{"date":"2019-04-11","close":145.218},{"date":"2019-04-12","close":146.1589},{"date":"2019-04-15","close":146.0775},{"date":"2019-04-16","close":146.1589},{"date":"2019-04-17","close":145.7247},{"date":"2019-04-18","close":145.9146},{"date":"2019-04-22","close":146.0413},{"date":"2019-04-23","close":147.3622},{"date":"2019-04-24","close":147.1089},{"date":"2019-04-25","close":147.0003},{"date":"2019-04-26","close":147.7151},{"date":"2019-04-29","close":147.9141},{"date":"2019-04-30","close":147.9231},{"date":"2019-05-01","close":146.8646},{"date":"2019-05-02","close":146.6385},{"date":"2019-05-03","close":148.0227},{"date":"2019-05-06","close":147.4798},{"date":"2019-05-07","close":145.1004},{"date":"2019-05-08","close":144.7657},{"date":"2019-05-09","close":144.449},{"date":"2019-05-10","close":145.0551},{"date":"2019-05-13","close":141.391},{"date":"2019-05-14","close":142.5943},{"date":"2019-05-15","close":143.4448},{"date":"2019-05-16","close":144.8471},{"date":"2019-05-17","close":143.8247},{"date":"2019-05-20","close":142.9019},{"date":"2019-05-21","close":144.1957},{"date":"2019-05-22","close":143.7071},{"date":"2019-05-23","close":141.8977},{"date":"2019-05-24","close":142.2233},{"date":"2019-05-28","close":140.9929},{"date":"2019-05-29","close":139.9525},{"date":"2019-05-30","close":140.2872},{"date":"2019-05-31","close":138.5592},{"date":"2019-06-03","close":138.1792},{"date":"2019-06-04","close":141.2462},{"date":"2019-06-05","close":142.4043},{"date":"2019-06-06","close":143.3},{"date":"2019-06-07","close":144.6209},{"date":"2019-06-10","close":145.3356},{"date":"2019-06-11","close":145.2994},{"date":"2019-06-12","close":145.0913},{"date":"2019-06-13","close":145.7247},{"date":"2019-06-14","close":145.4352},{"date":"2019-06-17","close":145.6116},{"date":"2019-06-18","close":146.9852},{"date":"2019-06-19","close":147.4401},{"date":"2019-06-20","close":148.8955},{"date":"2019-06-21","close":148.5226},{"date":"2019-06-24","close":148.2315},{"date":"2019-06-25","close":146.8852},{"date":"2019-06-26","close":146.685},{"date":"2019-06-27","close":147.3491},{"date":"2019-06-28","close":148.0859},{"date":"2019-07-01","close":149.405},{"date":"2019-07-02","close":149.9144},{"date":"2019-07-03","close":151.0242},{"date":"2019-07-05","close":150.815},{"date":"2019-07-08","close":150.069},{"date":"2019-07-09","close":150.3146},{"date":"2019-07-10","close":151.0151},{"date":"2019-07-11","close":151.2516},{"date":"2019-07-12","close":152.043},{"date":"2019-07-15","close":152.0794},{"date":"2019-07-16","close":151.579},{"date":"2019-07-17","close":150.5694},{"date":"2019-07-18","close":151.1788},{"date":"2019-07-19","close":150.2601},{"date":"2019-07-22","close":150.6239},{"date":"2019-07-23","close":151.6792},{"date":"2019-07-24","close":152.5434},{"date":"2019-07-25","close":151.7428},{"date":"2019-07-26","close":152.8071},{"date":"2019-07-29","close":152.4797},{"date":"2019-07-30","close":152.1977},{"date":"2019-07-31","close":150.5056},{"date":"2019-08-01","close":149.1503},{"date":"2019-08-02","close":147.9404},{"date":"2019-08-05","close":143.5831},{"date":"2019-08-06","close":145.5207},{"date":"2019-08-07","close":145.6753},{"date":"2019-08-08","close":148.559},{"date":"2019-08-09","close":147.4037},{"date":"2019-08-12","close":145.6662},{"date":"2019-08-13","close":147.7221},{"date":"2019-08-14","close":143.4648},{"date":"2019-08-15","close":143.8196},{"date":"2019-08-16","close":145.93},{"date":"2019-08-19","close":147.6493},{"date":"2019-08-20","close":146.5213},{"date":"2019-08-21","close":147.7311},{"date":"2019-08-22","close":147.6584},{"date":"2019-08-23","close":143.8741},{"date":"2019-08-26","close":145.4297},{"date":"2019-08-27","close":144.7929},{"date":"2019-08-28","close":145.7663},{"date":"2019-08-29","close":147.7039},{"date":"2019-08-30","close":147.6948},{"date":"2019-09-03","close":146.7487},{"date":"2019-09-04","close":148.3042},{"date":"2019-09-05","close":150.3237},{"date":"2019-09-06","close":150.4147},{"date":"2019-09-09","close":150.351},{"date":"2019-09-10","close":150.351},{"date":"2019-09-11","close":151.5427},{"date":"2019-09-12","close":151.9884},{"date":"2019-09-13","close":151.8338},{"date":"2019-09-16","close":151.5063},{"date":"2019-09-17","close":151.8974},{"date":"2019-09-18","close":151.8429},{"date":"2019-09-19","close":151.8702},{"date":"2019-09-20","close":151.1424},{"date":"2019-09-23","close":151.197},{"date":"2019-09-24","close":149.9198},{"date":"2019-09-25","close":150.8242},{"date":"2019-09-26","close":150.404},{"date":"2019-09-27","close":149.5451},{"date":"2019-09-30","close":150.3309},{"date":"2019-10-01","close":148.531},{"date":"2019-10-02","close":145.9089},{"date":"2019-10-03","close":147.1514},{"date":"2019-10-04","close":149.1157},{"date":"2019-10-07","close":148.5767},{"date":"2019-10-08","close":146.1464},{"date":"2019-10-09","close":147.5534},{"date":"2019-10-10","close":148.4579},{"date":"2019-10-11","close":150.1024},{"date":"2019-10-14","close":149.9746},{"date":"2019-10-15","close":151.4182},{"date":"2019-10-16","close":151.007},{"date":"2019-10-17","close":151.5186},{"date":"2019-10-18","close":150.8791},{"date":"2019-10-21","close":151.8475},{"date":"2019-10-22","close":151.3451},{"date":"2019-10-23","close":151.6922},{"date":"2019-10-24","close":152.1125},{"date":"2019-10-25","close":152.7337},{"date":"2019-10-28","close":153.6017},{"date":"2019-10-29","close":153.5104},{"date":"2019-10-30","close":154.0128},{"date":"2019-10-31","close":153.483},{"date":"2019-11-01","close":155.0179},{"date":"2019-11-04","close":155.5844},{"date":"2019-11-05","close":155.493},{"date":"2019-11-06","close":155.4747},{"date":"2019-11-07","close":155.9681},{"date":"2019-11-08","close":156.3884},{"date":"2019-11-11","close":156.1965},{"date":"2019-11-12","close":156.4157},{"date":"2019-11-13","close":156.5071},{"date":"2019-11-14","close":156.7903},{"date":"2019-11-15","close":157.9415},{"date":"2019-11-18","close":158.0146},{"date":"2019-11-19","close":158.0878},{"date":"2019-11-20","close":157.5761},{"date":"2019-11-21","close":157.2106},{"date":"2019-11-22","close":157.6035},{"date":"2019-11-25","close":158.8278},{"date":"2019-11-26","close":159.1841},{"date":"2019-11-27","close":160.0064},{"date":"2019-11-29","close":159.3303},{"date":"2019-12-02","close":157.9598},{"date":"2019-12-03","close":156.9457},{"date":"2019-12-04","close":157.8136},{"date":"2019-12-05","close":158.1425},{"date":"2019-12-06","close":159.4764},{"date":"2019-12-09","close":159.0288},{"date":"2019-12-10","close":158.8826},{"date":"2019-12-11","close":159.2115},{"date":"2019-12-12","close":160.5728},{"date":"2019-12-13","close":160.5911},{"date":"2019-12-16","close":161.7901},{"date":"2019-12-17","close":161.8268},{"date":"2019-12-18","close":161.8084},{"date":"2019-12-19","close":162.5244},{"date":"2019-12-20","close":163.3782},{"date":"2019-12-23","close":163.5343},{"date":"2019-12-24","close":163.4883},{"date":"2019-12-26","close":164.2962},{"date":"2019-12-27","close":164.2595},{"date":"2019-12-30","close":163.4149},{"date":"2019-12-31","close":163.7913},{"date":"2020-01-02","close":165.205},{"date":"2020-01-03","close":164.1585},{"date":"2020-01-06","close":164.7277},{"date":"2020-01-07","close":164.3329},{"date":"2020-01-08","close":165.1499},{"date":"2020-01-09","close":166.2332},{"date":"2020-01-10","close":165.7742},{"date":"2020-01-13","close":166.9768},{"date":"2020-01-14","close":166.8391},{"date":"2020-01-15","close":167.142},{"date":"2020-01-16","close":168.5466},{"date":"2020-01-17","close":169.0148},{"date":"2020-01-21","close":168.6751},{"date":"2020-01-22","close":168.7578},{"date":"2020-01-23","close":168.9688},{"date":"2020-01-24","close":167.4174},{"date":"2020-01-27","close":164.8653},{"date":"2020-01-28","close":166.5636},{"date":"2020-01-29","close":166.4259},{"date":"2020-01-30","close":166.9401},{"date":"2020-01-31","close":163.9933},{"date":"2020-02-03","close":165.3428},{"date":"2020-02-04","close":167.9498},{"date":"2020-02-05","close":169.5747},{"date":"2020-02-06","close":170.0705},{"date":"2020-02-07","close":169.2259},{"date":"2020-02-10","close":170.4836},{"date":"2020-02-11","close":170.8232},{"date":"2020-02-12","close":171.9432},{"date":"2020-02-13","close":171.8238},{"date":"2020-02-14","close":172.1268},{"date":"2020-02-18","close":171.8147},{"date":"2020-02-19","close":172.6409},{"date":"2020-02-20","close":172.035},{"date":"2020-02-21","close":170.1898},{"date":"2020-02-24","close":164.5992},{"date":"2020-02-25","close":159.5593},{"date":"2020-02-26","close":158.7882},{"date":"2020-02-27","close":151.7745},{"date":"2020-02-28","close":150.7647},{"date":"2020-03-02","close":157.3285},{"date":"2020-03-03","close":153.0781},{"date":"2020-03-04","close":159.3206},{"date":"2020-03-05","close":154.0604},{"date":"2020-03-06","close":151.3247},{"date":"2020-03-09","close":139.5008},{"date":"2020-03-10","close":146.4318},{"date":"2020-03-11","close":138.9958},{"date":"2020-03-12","close":125.7673},{"date":"2020-03-13","close":136.9395},{"date":"2020-03-16","close":120.6357},{"date":"2020-03-17","close":128.3194},{"date":"2020-03-18","close":121.3333},{"date":"2020-03-19","close":121.3793},{"date":"2020-03-20","close":115.8253},{"date":"2020-03-23","close":112.906},{"date":"2020-03-24","close":123.61},{"date":"2020-03-25","close":125.3491},{"date":"2020-03-26","close":132.8817},{"date":"2020-03-27","close":128.7831},{"date":"2020-03-30","close":132.7156},{"date":"2020-03-31","close":130.6478},{"date":"2020-04-01","close":124.8968},{"date":"2020-04-02","close":127.4815},{"date":"2020-04-03","close":125.5061},{"date":"2020-04-06","close":134.1279},{"date":"2020-04-07","close":134.2848},{"date":"2020-04-08","close":139.0573},{"date":"2020-04-09","close":141.199},{"date":"2020-04-13","close":139.7128},{"date":"2020-04-14","close":144.0698},{"date":"2020-04-15","close":140.9312},{"date":"2020-04-16","close":141.5313},{"date":"2020-04-17","close":145.556},{"date":"2020-04-20","close":142.9436},{"date":"2020-04-21","close":138.6419},{"date":"2020-04-22","close":141.6236},{"date":"2020-04-23","close":141.7989},{"date":"2020-04-24","close":143.8021},{"date":"2020-04-27","close":146.036},{"date":"2020-04-28","close":145.5099},{"date":"2020-04-29","close":149.3869},{"date":"2020-04-30","close":147.8915},{"date":"2020-05-01","close":143.8852},{"date":"2020-05-04","close":144.4483},{"date":"2020-05-05","close":145.7868},{"date":"2020-05-06","close":144.7991},{"date":"2020-05-07","close":146.7007},{"date":"2020-05-08","close":149.3223},{"date":"2020-05-11","close":149.4423},{"date":"2020-05-12","close":146.1653},{"date":"2020-05-13","close":143.4698},{"date":"2020-05-14","close":145.3345},{"date":"2020-05-15","close":145.9807},{"date":"2020-05-18","close":150.4301},{"date":"2020-05-19","close":149.0177},{"date":"2020-05-20","close":151.6024},{"date":"2020-05-21","close":150.5869},{"date":"2020-05-22","close":150.9654},{"date":"2020-05-26","close":153.0886},{"date":"2020-05-27","close":155.3502},{"date":"2020-05-28","close":154.8979},{"date":"2020-05-29","close":155.5164},{"date":"2020-06-01","close":156.4949},{"date":"2020-06-02","close":157.7872},{"date":"2020-06-03","close":160.0304},{"date":"2020-06-04","close":159.5873},{"date":"2020-06-05","close":163.6767},{"date":"2020-06-08","close":165.9291},{"date":"2020-06-09","close":164.369},{"date":"2020-06-10","close":163.372},{"date":"2020-06-11","close":153.8271},{"date":"2020-06-12","close":155.7749},{"date":"2020-06-15","close":157.4702},{"date":"2020-06-16","close":160.4532},{"date":"2020-06-17","close":159.6843},{"date":"2020-06-18","close":159.8418},{"date":"2020-06-19","close":159.0265},{"date":"2020-06-22","close":160.0919},{"date":"2020-06-23","close":160.6107},{"date":"2020-06-24","close":156.4419},{"date":"2020-06-25","close":158.1835},{"date":"2020-06-26","close":154.5057},{"date":"2020-06-29","close":156.7012},{"date":"2020-06-30","close":159.045},{"date":"2020-07-01","close":160.0734},{"date":"2020-07-02","close":160.9535},{"date":"2020-07-06","close":163.3806},{"date":"2020-07-07","close":161.7872},{"date":"2020-07-08","close":163.0749},{"date":"2020-07-09","close":162.3245},{"date":"2020-07-10","close":163.9828},{"date":"2020-07-13","close":162.13},{"date":"2020-07-14","close":164.3255},{"date":"2020-07-15","close":165.9375},{"date":"2020-07-16","close":165.3354},{"date":"2020-07-17","close":165.9838},{"date":"2020-07-20","close":167.5217},{"date":"2020-07-21","close":167.6606},{"date":"2020-07-22","close":168.7445},{"date":"2020-07-23","close":166.6323},{"date":"2020-07-24","close":165.4558},{"date":"2020-07-27","close":166.9288},{"date":"2020-07-28","close":165.78},{"date":"2020-07-29","close":167.9756},{"date":"2020-07-30","close":167.3827},{"date":"2020-07-31","close":168.4851},{"date":"2020-08-03","close":169.9396},{"date":"2020-08-04","close":170.4584},{"date":"2020-08-05","close":171.5978},{"date":"2020-08-06","close":172.6447},{"date":"2020-08-07","close":172.5706},{"date":"2020-08-10","close":172.9319},{"date":"2020-08-11","close":171.57},{"date":"2020-08-12","close":173.8026},{"date":"2020-08-13","close":173.7934},{"date":"2020-08-14","close":173.7008},{"date":"2020-08-17","close":174.5067},{"date":"2020-08-18","close":174.868},{"date":"2020-08-19","close":174.1454},{"date":"2020-08-20","close":174.655},{"date":"2020-08-21","close":175.1738},{"date":"2020-08-24","close":176.8598},{"date":"2020-08-25","close":177.4713},{"date":"2020-08-26","close":179.2777},{"date":"2020-08-27","close":179.6946},{"date":"2020-08-28","close":180.8897},{"date":"2020-08-31","close":180.7877},{"date":"2020-09-01","close":182.3071},{"date":"2020-09-02","close":184.762},{"date":"2020-09-03","close":178.2402},{"date":"2020-09-04","close":176.5356},{"date":"2020-09-08","close":171.533},{"date":"2020-09-09","close":174.9792},{"date":"2020-09-10","close":172.1907},{"date":"2020-09-11","close":172.1074},{"date":"2020-09-14","close":174.8032},{"date":"2020-09-15","close":175.7481},{"date":"2020-09-16","close":175.0811},{"date":"2020-09-17","close":173.534},{"date":"2020-09-18","close":171.7275},{"date":"2020-09-21","close":169.9674},{"date":"2020-09-22","close":171.6164},{"date":"2020-09-23","close":167.5},{"date":"2020-09-24","close":167.8721},{"date":"2020-09-25","close":170.7838},{"date":"2020-09-28","close":173.7234},{"date":"2020-09-29","close":172.8117},{"date":"2020-09-30","close":174.0954},{"date":"2020-10-01","close":175.3606},{"date":"2020-10-02","close":173.9001},{"date":"2020-10-05","close":176.9978},{"date":"2020-10-06","close":174.6071},{"date":"2020-10-07","close":177.6118},{"date":"2020-10-08","close":179.156},{"date":"2020-10-09","close":180.7653},{"date":"2020-10-12","close":183.5467},{"date":"2020-10-13","close":182.6444},{"date":"2020-10-14","close":181.5467},{"date":"2020-10-15","close":181.249},{"date":"2020-10-16","close":181.0351},{"date":"2020-10-19","close":178.4211},{"date":"2020-10-20","close":179.0164},{"date":"2020-10-21","close":178.4676},{"date":"2020-10-22","close":179.6955},{"date":"2020-10-23","close":180.2909},{"date":"2020-10-26","close":176.8862},{"date":"2020-10-27","close":176.3002},{"date":"2020-10-28","close":170.4117},{"date":"2020-10-29","close":172.207},{"date":"2020-10-30","close":170.0954},{"date":"2020-11-02","close":172.0303},{"date":"2020-11-03","close":175.0536},{"date":"2020-11-04","close":179.1281},{"date":"2020-11-05","close":182.7839},{"date":"2020-11-06","close":182.8119},{"date":"2020-11-09","close":184.6537},{"date":"2020-11-10","close":184.263},{"date":"2020-11-11","close":185.6956},{"date":"2020-11-12","close":183.9561},{"date":"2020-11-13","close":186.3654},{"date":"2020-11-16","close":188.6445},{"date":"2020-11-17","close":188.0491},{"date":"2020-11-18","close":186.0863},{"date":"2020-11-19","close":187.0445},{"date":"2020-11-20","close":186.0584},{"date":"2020-11-23","close":187.3143},{"date":"2020-11-24","close":190.1887},{"date":"2020-11-25","close":190.1422},{"date":"2020-11-27","close":190.8027},{"date":"2020-11-30","close":189.9841},{"date":"2020-12-01","close":191.8538},{"date":"2020-12-02","close":192.1329},{"date":"2020-12-03","close":192.3655},{"date":"2020-12-04","close":194.1516},{"date":"2020-12-07","close":194.0957},{"date":"2020-12-08","close":194.6259},{"date":"2020-12-09","close":192.6353},{"date":"2020-12-10","close":193.0259},{"date":"2020-12-11","close":192.7469},{"date":"2020-12-14","close":191.9718},{"date":"2020-12-15","close":194.5678},{"date":"2020-12-16","close":194.8573},{"date":"2020-12-17","close":196.3514},{"date":"2020-12-18","close":195.7631},{"date":"2020-12-21","close":195.1748},{"date":"2020-12-22","close":195.2122},{"date":"2020-12-23","close":195.2122},{"date":"2020-12-24","close":195.8658},{"date":"2020-12-28","close":197.0144},{"date":"2020-12-29","close":196.5382},{"date":"2020-12-30","close":196.9397},{"date":"2020-12-31","close":197.8174},{"date":"2021-01-04","close":195.0627},{"date":"2021-01-05","close":196.5942},{"date":"2021-01-06","close":197.8641},{"date":"2021-01-07","close":200.8896},{"date":"2021-01-08","close":202.0943},{"date":"2021-01-11","close":200.8056},{"date":"2021-01-12","close":201.0577},{"date":"2021-01-13","close":201.534},{"date":"2021-01-14","close":200.899},{"date":"2021-01-15","close":199.461},{"date":"2021-01-19","close":200.983},{"date":"2021-01-20","close":203.7284},{"date":"2021-01-21","close":203.7004},{"date":"2021-01-22","close":203.2148},{"date":"2021-01-25","close":203.8498},{"date":"2021-01-26","close":203.1495},{"date":"2021-01-27","close":198.135},{"date":"2021-01-28","close":199.9372},{"date":"2021-01-29","close":196.258},{"date":"2021-02-01","close":199.4049},{"date":"2021-02-02","close":202.5052},{"date":"2021-02-03","close":202.6545},{"date":"2021-02-04","close":204.905},{"date":"2021-02-05","close":206.0256},{"date":"2021-02-08","close":207.5664},{"date":"2021-02-09","close":207.6411},{"date":"2021-02-10","close":207.5664},{"date":"2021-02-11","close":208.164},{"date":"2021-02-12","close":209.1912},{"date":"2021-02-16","close":208.883},{"date":"2021-02-17","close":208.6776},{"date":"2021-02-18","close":207.6784},{"date":"2021-02-19","close":207.7532},{"date":"2021-02-22","close":205.6801},{"date":"2021-02-23","close":205.7455},{"date":"2021-02-24","close":207.9026},{"date":"2021-02-25","close":202.7573},{"date":"2021-02-26","close":201.9355},{"date":"2021-03-01","close":206.8754},{"date":"2021-03-02","close":205.1291},{"date":"2021-03-03","close":202.0383},{"date":"2021-03-04","close":199.1528},{"date":"2021-03-05","close":202.7199},{"date":"2021-03-08","close":201.6367},{"date":"2021-03-09","close":204.793},{"date":"2021-03-10","close":205.8761},{"date":"2021-03-11","close":208.4908},{"date":"2021-03-12","close":208.7149},{"date":"2021-03-15","close":210.1624},{"date":"2021-03-16","close":209.6675},{"date":"2021-03-17","close":210.3304},{"date":"2021-03-18","close":206.9968},{"date":"2021-03-19","close":206.8941},{"date":"2021-03-22","close":208.3041},{"date":"2021-03-23","close":206.5205},{"date":"2021-03-24","close":205.1105},{"date":"2021-03-25","close":206.3162},{"date":"2021-03-26","close":209.539},{"date":"2021-03-29","close":209.1549},{"date":"2021-03-30","close":208.8551},{"date":"2021-03-31","close":209.6983},{"date":"2021-04-01","close":212.181},{"date":"2021-04-05","close":214.9822},{"date":"2021-04-06","close":215.0572},{"date":"2021-04-07","close":215.104},{"date":"2021-04-08","close":216.2845},{"date":"2021-04-09","close":217.8865},{"date":"2021-04-12","close":217.8865},{"date":"2021-04-13","close":218.7952},{"date":"2021-04-14","close":218.0832},{"date":"2021-04-15","close":220.5378},{"date":"2021-04-16","close":221.1374},{"date":"2021-04-19","close":219.8539},{"date":"2021-04-20","close":218.102},{"date":"2021-04-21","close":220.3599},{"date":"2021-04-22","close":218.5329},{"date":"2021-04-23","close":220.9313},{"date":"2021-04-26","close":221.5683},{"date":"2021-04-27","close":221.6339},{"date":"2021-04-28","close":221.3248},{"date":"2021-04-29","close":222.5521},{"date":"2021-04-30","close":220.8938},{"date":"2021-05-03","close":221.3904},{"date":"2021-05-04","close":219.6853},{"date":"2021-05-05","close":219.5822},{"date":"2021-05-06","close":221.0062},{"date":"2021-05-07","close":222.702},{"date":"2021-05-10","close":220.4629},{"date":"2021-05-11","close":218.5704},{"date":"2021-05-12","close":213.7549},{"date":"2021-05-13","close":216.2657},{"date":"2021-05-14","close":219.5822},{"date":"2021-05-17","close":219.1419},{"date":"2021-05-18","close":217.4462},{"date":"2021-05-19","close":216.7154},{"date":"2021-05-20","close":219.2637},{"date":"2021-05-21","close":219.0294},{"date":"2021-05-24","close":221.2498},{"date":"2021-05-25","close":220.6783},{"date":"2021-05-26","close":221.3716},{"date":"2021-05-27","close":221.4747},{"date":"2021-05-28","close":221.9057},{"date":"2021-06-01","close":221.8682},{"date":"2021-06-02","close":222.1399},{"date":"2021-06-03","close":221.1281},{"date":"2021-06-04","close":223.1517},{"date":"2021-06-07","close":223.161},{"date":"2021-06-08","close":223.2454},{"date":"2021-06-09","close":222.9081},{"date":"2021-06-10","close":223.9363},{"date":"2021-06-11","close":224.5654},{"date":"2021-06-14","close":224.9598},{"date":"2021-06-15","close":224.4058},{"date":"2021-06-16","close":223.1569},{"date":"2021-06-17","close":223.1475},{"date":"2021-06-18","close":220.3024},{"date":"2021-06-21","close":223.401},{"date":"2021-06-22","close":224.6406},{"date":"2021-06-23","close":224.4715},{"date":"2021-06-24","close":225.8613},{"date":"2021-06-25","close":226.8473},{"date":"2021-06-28","close":227.1665},{"date":"2021-06-29","close":227.3449},{"date":"2021-06-30","close":227.3168},{"date":"2021-07-01","close":228.3966},{"date":"2021-07-02","close":230.0775},{"date":"2021-07-06","close":229.5986},{"date":"2021-07-07","close":230.162},{"date":"2021-07-08","close":228.2934},{"date":"2021-07-09","close":230.8474},{"date":"2021-07-12","close":231.4954},{"date":"2021-07-13","close":230.4343},{"date":"2021-07-14","close":230.3873},{"date":"2021-07-15","close":229.7206},{"date":"2021-07-16","close":227.9835},{"date":"2021-07-19","close":224.7251},{"date":"2021-07-20","close":228.3684},{"date":"2021-07-21","close":230.3216},{"date":"2021-07-22","close":230.6972},{"date":"2021-07-23","close":232.979},{"date":"2021-07-26","close":233.3922},{"date":"2021-07-27","close":232.3217},{"date":"2021-07-28","close":232.3875},{"date":"2021-07-29","close":233.3546},{"date":"2021-07-30","close":232.0776},{"date":"2021-08-02","close":231.7113},{"date":"2021-08-03","close":233.5143},{"date":"2021-08-04","close":232.425},{"date":"2021-08-05","close":233.9556},{"date":"2021-08-06","close":234.1809},{"date":"2021-08-09","close":234.1058},{"date":"2021-08-10","close":234.1716},{"date":"2021-08-11","close":234.6411},{"date":"2021-08-12","close":235.4205},{"date":"2021-08-13","close":235.7303},{"date":"2021-08-16","close":236.0496},{"date":"2021-08-17","close":234.3687},{"date":"2021-08-18","close":231.9649},{"date":"2021-08-19","close":231.9742},{"date":"2021-08-20","close":234.0025},{"date":"2021-08-23","close":236.1435},{"date":"2021-08-24","close":236.829},{"date":"2021-08-25","close":237.4487},{"date":"2021-08-26","close":236.0308},{"date":"2021-08-27","close":238.2281},{"date":"2021-08-30","close":239.2516},{"date":"2021-08-31","close":238.7164},{"date":"2021-09-01","close":239.0638},{"date":"2021-09-02","close":239.8432},{"date":"2021-09-03","close":239.8244},{"date":"2021-09-07","close":238.8573},{"date":"2021-09-08","close":238.4253},{"date":"2021-09-09","close":237.505},{"date":"2021-09-10","close":235.6271},{"date":"2021-09-13","close":236.0965},{"date":"2021-09-14","close":234.7068},{"date":"2021-09-15","close":236.7632},{"date":"2021-09-16","close":236.5285},{"date":"2021-09-17","close":234.3687},{"date":"2021-09-20","close":230.4061},{"date":"2021-09-21","close":230.4061},{"date":"2021-09-22","close":232.5846},{"date":"2021-09-23","close":235.4205},{"date":"2021-09-24","close":235.6438},{"date":"2021-09-27","close":235.0031},{"date":"2021-09-28","close":230.0191},{"date":"2021-09-29","close":230.3677},{"date":"2021-09-30","close":227.7296},{"date":"2021-10-01","close":230.3488},{"date":"2021-10-04","close":227.3716},{"date":"2021-10-05","close":229.5951},{"date":"2021-10-06","close":230.5749},{"date":"2021-10-07","close":232.7042},{"date":"2021-10-08","close":232.2426},{"date":"2021-10-11","close":230.5561},{"date":"2021-10-12","close":230.3488},{"date":"2021-10-13","close":231.3287},{"date":"2021-10-14","close":235.1727},{"date":"2021-10-15","close":236.8968},{"date":"2021-10-18","close":237.7354},{"date":"2021-10-19","close":239.403},{"date":"2021-10-20","close":240.2792},{"date":"2021-10-21","close":241.2025},{"date":"2021-10-22","close":240.8633},{"date":"2021-10-25","close":242.0787},{"date":"2021-10-26","close":242.107},{"date":"2021-10-27","close":240.656},{"date":"2021-10-28","close":242.9926},{"date":"2021-10-29","close":243.4354},{"date":"2021-11-01","close":244.1986},{"date":"2021-11-02","close":244.99},{"date":"2021-11-03","close":246.6576},{"date":"2021-11-04","close":247.5056},{"date":"2021-11-05","close":248.231},{"date":"2021-11-08","close":248.6456},{"date":"2021-11-09","close":247.9107},{"date":"2021-11-10","close":245.6024},{"date":"2021-11-11","close":245.8191},{"date":"2021-11-12","close":247.7599},{"date":"2021-11-15","close":247.7128},{"date":"2021-11-16","close":248.8528},{"date":"2021-11-17","close":247.986},{"date":"2021-11-18","close":248.4948},{"date":"2021-11-19","close":247.8918},{"date":"2021-11-22","close":246.8367},{"date":"2021-11-23","close":247.0062},{"date":"2021-11-24","close":247.6281},{"date":"2021-11-26","close":242.2483},{"date":"2021-11-29","close":245.056},{"date":"2021-11-30","close":240.3451},{"date":"2021-12-01","close":236.878},{"date":"2021-12-02","close":240.5524},{"date":"2021-12-03","close":238.263},{"date":"2021-12-06","close":241.0706},{"date":"2021-12-07","close":246.0734},{"date":"2021-12-08","close":247.0345},{"date":"2021-12-09","close":244.9805},{"date":"2021-12-10","close":247.0251},{"date":"2021-12-13","close":244.691},{"date":"2021-12-14","close":243.0278},{"date":"2021-12-15","close":246.7699},{"date":"2021-12-16","close":244.3318},{"date":"2021-12-17","close":242.3474},{"date":"2021-12-20","close":239.5409},{"date":"2021-12-21","close":244.1523},{"date":"2021-12-22","close":246.4675},{"date":"2021-12-23","close":248.0173},{"date":"2021-12-27","close":251.3814},{"date":"2021-12-28","close":250.9845},{"date":"2021-12-29","close":251.2208},{"date":"2021-12-30","close":250.8144},{"date":"2021-12-31","close":249.8788},{"date":"2022-01-03","close":251.4664},{"date":"2022-01-04","close":250.8333},{"date":"2022-01-05","close":245.6171},{"date":"2022-01-06","close":245.6454},{"date":"2022-01-07","close":244.5965},{"date":"2022-01-10","close":244.1712},{"date":"2022-01-11","close":246.5809},{"date":"2022-01-12","close":247.1101},{"date":"2022-01-13","close":243.5286},{"date":"2022-01-14","close":243.642},{"date":"2022-01-18","close":238.9455},{"date":"2022-01-19","close":236.6587},{"date":"2022-01-20","close":234.0506},{"date":"2022-01-21","close":229.3446},{"date":"2022-01-24","close":230.5542},{"date":"2022-01-25","close":227.4641},{"date":"2022-01-26","close":226.5853},{"date":"2022-01-27","close":225.3285},{"date":"2022-01-28","close":230.9416},{"date":"2022-01-31","close":235.8082},{"date":"2022-02-01","close":237.3958},{"date":"2022-02-02","close":239.2196},{"date":"2022-02-03","close":233.5214},{"date":"2022-02-04","close":235.0145},{"date":"2022-02-07","close":234.2207},{"date":"2022-02-08","close":236.2524},{"date":"2022-02-09","close":239.9661},{"date":"2022-02-10","close":235.8744},{"date":"2022-02-11","close":231.2535},{"date":"2022-02-14","close":230.4691},{"date":"2022-02-15","close":234.2774},{"date":"2022-02-16","close":234.3813},{"date":"2022-02-17","close":229.184},{"date":"2022-02-18","close":227.5681},{"date":"2022-02-22","close":225.1584},{"date":"2022-02-23","close":220.9533},{"date":"2022-02-24","close":224.6292},{"date":"2022-02-25","close":229.5998},{"date":"2022-02-28","close":229.3446},{"date":"2022-03-01","close":225.8482},{"date":"2022-03-02","close":230.0061},{"date":"2022-03-03","close":228.4753},{"date":"2022-03-04","close":226.179},{"date":"2022-03-07","close":219.2807},{"date":"2022-03-08","close":217.7971},{"date":"2022-03-09","close":223.7598},{"date":"2022-03-10","close":222.7866},{"date":"2022-03-11","close":219.7154},{"date":"2022-03-14","close":217.8254},{"date":"2022-03-15","close":222.4841},{"date":"2022-03-16","close":227.7571},{"date":"2022-03-17","close":230.8944},{"date":"2022-03-18","close":233.4647},{"date":"2022-03-21","close":233.408},{"date":"2022-03-22","close":236.2524},{"date":"2022-03-23","close":233.1245},{"date":"2022-03-24","close":236.6119},{"date":"2022-03-25","close":237.4935},{"date":"2022-03-28","close":239.2471},{"date":"2022-03-29","close":242.5649},{"date":"2022-03-30","close":240.7639},{"date":"2022-03-31","close":237.048},{"date":"2022-04-01","close":238.0338},{"date":"2022-04-04","close":240.015},{"date":"2022-04-05","close":236.6024},{"date":"2022-04-06","close":234.1853},{"date":"2022-04-07","close":235.0953},{"date":"2022-04-08","close":234.4412},{"date":"2022-04-11","close":230.6874},{"date":"2022-04-12","close":229.9196},{"date":"2022-04-13","close":232.716},{"date":"2022-04-14","close":229.8153},{"date":"2022-04-18","close":229.5688},{"date":"2022-04-19","close":233.5501},{"date":"2022-04-20","close":233.2278},{"date":"2022-04-21","close":229.5878},{"date":"2022-04-22","close":223.2462},{"date":"2022-04-25","close":224.6491},{"date":"2022-04-26","close":218.1938},{"date":"2022-04-27","close":218.6487},{"date":"2022-04-28","close":224.0329},{"date":"2022-04-29","close":216.0419},{"date":"2022-05-02","close":217.2458},{"date":"2022-05-03","close":218.2601},{"date":"2022-05-04","close":224.6017},{"date":"2022-05-05","close":216.4306},{"date":"2022-05-06","close":214.8571},{"date":"2022-05-09","close":207.5485},{"date":"2022-05-10","close":208.1078},{"date":"2022-05-11","close":204.4393},{"date":"2022-05-12","close":204.4772},{"date":"2022-05-13","close":209.7856},{"date":"2022-05-16","close":208.7429},{"date":"2022-05-17","close":213.0275},{"date":"2022-05-18","close":204.6669},{"date":"2022-05-19","close":203.6146},{"date":"2022-05-20","close":203.6904},{"date":"2022-05-23","close":207.34},{"date":"2022-05-24","close":205.3683},{"date":"2022-05-25","close":207.52},{"date":"2022-05-26","close":211.7005},{"date":"2022-05-27","close":217.0372},{"date":"2022-05-31","close":215.549},{"date":"2022-06-01","close":213.8807},{"date":"2022-06-02","close":218.1368},{"date":"2022-06-03","close":214.5632},{"date":"2022-06-06","close":215.2362},{"date":"2022-06-07","close":217.4733},{"date":"2022-06-08","close":215.094},{"date":"2022-06-09","close":209.9459},{"date":"2022-06-10","close":203.7008},{"date":"2022-06-13","close":195.6497},{"date":"2022-06-14","close":194.9748},{"date":"2022-06-15","close":197.8265},{"date":"2022-06-16","close":191.0871},{"date":"2022-06-17","close":191.667},{"date":"2022-06-21","close":196.3056},{"date":"2022-06-22","close":196.0585},{"date":"2022-06-23","close":198.2352},{"date":"2022-06-24","close":204.3852},{"date":"2022-06-27","close":203.7769},{"date":"2022-06-28","close":199.623},{"date":"2022-06-29","close":199.3188},{"date":"2022-06-30","close":197.4843},{"date":"2022-07-01","close":199.6515},{"date":"2022-07-05","close":200.3739},{"date":"2022-07-06","close":200.7827},{"date":"2022-07-07","close":204.081},{"date":"2022-07-08","close":203.7959},{"date":"2022-07-11","close":201.2769},{"date":"2022-07-12","close":199.4709},{"date":"2022-07-13","close":198.5584},{"date":"2022-07-14","close":197.722},{"date":"2022-07-15","close":201.6002},{"date":"2022-07-18","close":200.0508},{"date":"2022-07-19","close":205.5734},{"date":"2022-07-20","close":207.2273},{"date":"2022-07-21","close":209.2995},{"date":"2022-07-22","close":207.1513},{"date":"2022-07-25","close":207.3604},{"date":"2022-07-26","close":204.7464},{"date":"2022-07-27","close":210.136},{"date":"2022-07-28","close":212.7785},{"date":"2022-07-29","close":215.7917},{"date":"2022-08-01","close":215.3449},{"date":"2022-08-02","close":214.0522},{"date":"2022-08-03","close":217.4837},{"date":"2022-08-04","close":217.4171},{"date":"2022-08-05","close":217.208},{"date":"2022-08-08","close":217.208},{"date":"2022-08-09","close":216.0198},{"date":"2022-08-10","close":220.8866},{"date":"2022-08-11","close":220.8105},{"date":"2022-08-12","close":224.5747},{"date":"2022-08-15","close":225.4492},{"date":"2022-08-16","close":225.877},{"date":"2022-08-17","close":224.0614},{"date":"2022-08-18","close":224.5842},{"date":"2022-08-19","close":221.3999},{"date":"2022-08-22","close":216.8658},{"date":"2022-08-23","close":216.2955},{"date":"2022-08-24","close":217.1319},{"date":"2022-08-25","close":220.2592},{"date":"2022-08-26","close":212.9116},{"date":"2022-08-29","close":211.3242},{"date":"2022-08-30","close":209.1284},{"date":"2022-08-31","close":207.5125},{"date":"2022-09-01","close":207.8642},{"date":"2022-09-02","close":205.7254},{"date":"2022-09-06","close":204.851},{"date":"2022-09-07","close":208.7007},{"date":"2022-09-08","close":210.2595},{"date":"2022-09-09","close":213.7671},{"date":"2022-09-12","close":216.0293},{"date":"2022-09-13","close":206.7616},{"date":"2022-09-14","close":207.541},{"date":"2022-09-15","close":205.3073},{"date":"2022-09-16","close":203.3111},{"date":"2022-09-19","close":204.8795},{"date":"2022-09-20","close":202.5031},{"date":"2022-09-21","close":198.9576},{"date":"2022-09-22","close":196.9805},{"date":"2022-09-23","close":193.5491},{"date":"2022-09-26","close":191.5137},{"date":"2022-09-27","close":191.1318},{"date":"2022-09-28","close":195.0189},{"date":"2022-09-29","close":191.1127},{"date":"2022-09-30","close":188.467},{"date":"2022-10-03","close":193.2043},{"date":"2022-10-04","close":199.3837},{"date":"2022-10-05","close":198.9539},{"date":"2022-10-06","close":197.1106},{"date":"2022-10-07","close":191.5329},{"date":"2022-10-10","close":189.9283},{"date":"2022-10-11","close":188.6103},{"date":"2022-10-12","close":188.0945},{"date":"2022-10-13","close":192.7649},{"date":"2022-10-14","close":188.3524},{"date":"2022-10-17","close":193.3189},{"date":"2022-10-18","close":195.6015},{"date":"2022-10-19","close":194.0447},{"date":"2022-10-20","close":192.4879},{"date":"2022-10-21","close":196.8718},{"date":"2022-10-24","close":199.0972},{"date":"2022-10-25","close":202.6596},{"date":"2022-10-26","close":201.227},{"date":"2022-10-27","close":200.2337},{"date":"2022-10-28","close":204.8372},{"date":"2022-10-31","close":203.3568},{"date":"2022-11-01","close":202.5737},{"date":"2022-11-02","close":197.4258},{"date":"2022-11-03","close":195.3914},{"date":"2022-11-04","close":197.8842},{"date":"2022-11-07","close":199.7561},{"date":"2022-11-08","close":200.8259},{"date":"2022-11-09","close":196.633},{"date":"2022-11-10","close":207.7597},{"date":"2022-11-11","close":209.9278},{"date":"2022-11-14","close":208.0845},{"date":"2022-11-15","close":210.0424},{"date":"2022-11-16","close":208.1514},{"date":"2022-11-17","close":207.3109},{"date":"2022-11-18","close":208.1514},{"date":"2022-11-21","close":207.3491},{"date":"2022-11-22","close":210.0902},{"date":"2022-11-23","close":211.4942},{"date":"2022-11-25","close":211.4942},{"date":"2022-11-28","close":208.1418},{"date":"2022-11-29","close":207.7884},{"date":"2022-11-30","close":214.2352},{"date":"2022-12-01","close":214.4072},{"date":"2022-12-02","close":214.1015},{"date":"2022-12-05","close":210.0042},{"date":"2022-12-06","close":206.862},{"date":"2022-12-07","close":206.4131},{"date":"2022-12-08","close":208.0749},{"date":"2022-12-09","close":206.6232},{"date":"2022-12-12","close":209.6317},{"date":"2022-12-13","close":211.2594},{"date":"2022-12-14","close":210.0317},{"date":"2022-12-15","close":204.6797},{"date":"2022-12-16","close":202.2722},{"date":"2022-12-19","close":200.4883},{"date":"2022-12-20","close":200.7664},{"date":"2022-12-21","close":203.7877},{"date":"2022-12-22","close":200.8528},{"date":"2022-12-23","close":202.0421},{"date":"2022-12-27","close":201.198},{"date":"2022-12-28","close":198.7427},{"date":"2022-12-29","close":202.3874},{"date":"2022-12-30","close":201.9174},{"date":"2023-01-03","close":200.9199},{"date":"2023-01-04","close":202.6367},{"date":"2023-01-05","close":200.2485},{"date":"2023-01-06","close":204.7085},{"date":"2023-01-09","close":204.7564},{"date":"2023-01-10","close":206.2623},{"date":"2023-01-11","close":209.0534},{"date":"2023-01-12","close":209.9262},{"date":"2023-01-13","close":210.7127},{"date":"2023-01-17","close":210.4921},{"date":"2023-01-18","close":207.1639},{"date":"2023-01-19","close":205.5046},{"date":"2023-01-20","close":209.4753},{"date":"2023-01-23","close":212.0939},{"date":"2023-01-24","close":211.902},{"date":"2023-01-25","close":211.8541},{"date":"2023-01-26","close":214.1944},{"date":"2023-01-27","close":214.8945},{"date":"2023-01-30","close":212.0651},{"date":"2023-01-31","close":215.3261},{"date":"2023-02-01","close":217.7815},{"date":"2023-02-02","close":221.1289},{"date":"2023-02-03","close":218.7598},{"date":"2023-02-06","close":217.2252},{"date":"2023-02-07","close":220.0738},{"date":"2023-02-08","close":217.7432},{"date":"2023-02-09","close":215.633},{"date":"2023-02-10","close":216.0263},{"date":"2023-02-13","close":218.4913},{"date":"2023-02-14","close":218.5968},{"date":"2023-02-15","close":219.6518},{"date":"2023-02-16","close":216.5922},{"date":"2023-02-17","close":215.9975},{"date":"2023-02-21","close":211.4704},{"date":"2023-02-22","close":211.3073},{"date":"2023-02-23","close":212.4199},{"date":"2023-02-24","close":210.0989},{"date":"2023-02-27","close":210.7894},{"date":"2023-02-28","close":210.1947},{"date":"2023-03-01","close":209.3219},{"date":"2023-03-02","close":210.9429},{"date":"2023-03-03","close":214.367},{"date":"2023-03-06","close":214.2327},{"date":"2023-03-07","close":211.0292},{"date":"2023-03-08","close":211.3457},{"date":"2023-03-09","close":207.279},{"date":"2023-03-10","close":203.9316},{"date":"2023-03-13","close":203.4136},{"date":"2023-03-14","close":206.7514},{"date":"2023-03-15","close":205.399},{"date":"2023-03-16","close":208.9479},{"date":"2023-03-17","close":206.387},{"date":"2023-03-20","close":208.2093},{"date":"2023-03-21","close":211.1539},{"date":"2023-03-22","close":207.5283},{"date":"2023-03-23","close":207.9096},{"date":"2023-03-24","close":209.142},{"date":"2023-03-27","close":209.739},{"date":"2023-03-28","close":209.325},{"date":"2023-03-29","close":212.4252},{"date":"2023-03-30","close":213.648},{"date":"2023-03-31","close":216.8541},{"date":"2023-04-03","close":217.5185},{"date":"2023-04-04","close":216.132},{"date":"2023-04-05","close":215.4773},{"date":"2023-04-06","close":216.2476},{"date":"2023-04-10","close":216.5653},{"date":"2023-04-11","close":216.6808},{"date":"2023-04-12","close":215.8143},{"date":"2023-04-13","close":218.6257},{"date":"2023-04-14","close":218.1251},{"date":"2023-04-17","close":218.799},{"date":"2023-04-18","close":219.0493},{"date":"2023-04-19","close":218.9916},{"date":"2023-04-20","close":217.6725},{"date":"2023-04-21","close":217.8555},{"date":"2023-04-24","close":218.0288},{"date":"2023-04-25","close":214.4568},{"date":"2023-04-26","close":213.5998},{"date":"2023-04-27","close":217.711},{"date":"2023-04-28","close":219.5115},{"date":"2023-05-01","close":219.3863},{"date":"2023-05-02","close":216.8349},{"date":"2023-05-03","close":215.4196},{"date":"2023-05-04","close":213.7924},{"date":"2023-05-05","close":217.8747},{"date":"2023-05-08","close":218.048},{"date":"2023-05-09","close":217.1141},{"date":"2023-05-10","close":217.9999},{"date":"2023-05-11","close":217.6244},{"date":"2023-05-12","close":217.2104},{"date":"2023-05-15","close":218.1636},{"date":"2023-05-16","close":216.5845},{"date":"2023-05-17","close":219.2515},{"date":"2023-05-18","close":221.4371},{"date":"2023-05-19","close":221.0328},{"date":"2023-05-22","close":221.2542},{"date":"2023-05-23","close":218.7124},{"date":"2023-05-24","close":217.2296},{"date":"2023-05-25","close":218.8664},{"date":"2023-05-26","close":221.6778},{"date":"2023-05-30","close":221.803},{"date":"2023-05-31","close":220.5417},{"date":"2023-06-01","close":222.6984},{"date":"2023-06-02","close":226.203},{"date":"2023-06-05","close":225.7698},{"date":"2023-06-06","close":226.4534},{"date":"2023-06-07","close":225.7322},{"date":"2023-06-08","close":226.9872},{"date":"2023-06-09","close":227.2093},{"date":"2023-06-12","close":229.3139},{"date":"2023-06-13","close":230.8779},{"date":"2023-06-14","close":231.1675},{"date":"2023-06-15","close":234.0348},{"date":"2023-06-16","close":233.079},{"date":"2023-06-20","close":232.0653},{"date":"2023-06-21","close":230.7523},{"date":"2023-06-22","close":231.4088},{"date":"2023-06-23","close":229.5359},{"date":"2023-06-26","close":228.8119},{"date":"2023-06-27","close":231.4668},{"date":"2023-06-28","close":231.6019},{"date":"2023-06-29","close":232.6639},{"date":"2023-06-30","close":235.3091},{"date":"2023-07-03","close":235.5215},{"date":"2023-07-05","close":235.2415},{"date":"2023-07-06","close":233.2431},{"date":"2023-07-07","close":232.8666},{"date":"2023-07-10","close":233.5134},{"date":"2023-07-11","close":235.3863},{"date":"2023-07-12","close":237.2206},{"date":"2023-07-13","close":239.219},{"date":"2023-07-14","close":238.7556},{"date":"2023-07-17","close":239.8562},{"date":"2023-07-18","close":241.5939},{"date":"2023-07-19","close":242.1056},{"date":"2023-07-20","close":240.5223},{"date":"2023-07-21","close":240.5513},{"date":"2023-07-24","close":241.3236},{"date":"2023-07-25","close":241.9125},{"date":"2023-07-26","close":242.0863},{"date":"2023-07-27","close":240.4065},{"date":"2023-07-28","close":242.9165},{"date":"2023-07-31","close":243.4475},{"date":"2023-08-01","close":242.762},{"date":"2023-08-02","close":239.3541},{"date":"2023-08-03","close":238.6108},{"date":"2023-08-04","close":237.5005},{"date":"2023-08-07","close":239.5955},{"date":"2023-08-08","close":238.4273},{"date":"2023-08-09","close":236.68},{"date":"2023-08-10","close":236.8344},{"date":"2023-08-11","close":236.651},{"date":"2023-08-14","close":237.8481},{"date":"2023-08-15","close":235.2126},{"date":"2023-08-16","close":233.3686},{"date":"2023-08-17","close":231.5054},{"date":"2023-08-18","close":231.6791},{"date":"2023-08-21","close":233.0307},{"date":"2023-08-22","close":232.3743},{"date":"2023-08-23","close":234.9809},{"date":"2023-08-24","close":231.7081},{"date":"2023-08-25","close":233.4458},{"date":"2023-08-28","close":234.7878},{"date":"2023-08-29","close":238.3501},{"date":"2023-08-30","close":239.4507},{"date":"2023-08-31","close":239.219},{"date":"2023-09-01","close":239.8755},{"date":"2023-09-05","close":238.6687},{"date":"2023-09-06","close":237.1047},{"date":"2023-09-07","close":236.371},{"date":"2023-09-08","close":236.709},{"date":"2023-09-11","close":238.3405},{"date":"2023-09-12","close":236.9986},{"date":"2023-09-13","close":236.9889},{"date":"2023-09-14","close":239.1418},{"date":"2023-09-15","close":236.2455},{"date":"2023-09-18","close":236.3807},{"date":"2023-09-19","close":235.9076},{"date":"2023-09-20","close":233.7258},{"date":"2023-09-21","close":229.7483},{"date":"2023-09-22","close":229.1884},{"date":"2023-09-25","close":230.0959},{"date":"2023-09-26","close":226.9217},{"date":"2023-09-27","close":226.912},{"date":"2023-09-28","close":228.4826},{"date":"2023-09-29","close":227.7458},{"date":"2023-10-02","close":227.7458},{"date":"2023-10-03","close":224.498},{"date":"2023-10-04","close":226.2043},{"date":"2023-10-05","close":226.0589},{"date":"2023-10-06","close":228.7541},{"date":"2023-10-09","close":230.1889},{"date":"2023-10-10","close":231.556},{"date":"2023-10-11","close":232.5061},{"date":"2023-10-12","close":230.7416},{"date":"2023-10-13","close":229.6266},{"date":"2023-10-16","close":232.1667},{"date":"2023-10-17","close":232.283},{"date":"2023-10-18","close":228.9965},{"date":"2023-10-19","close":226.8829},{"date":"2023-10-20","close":224.1586},{"date":"2023-10-23","close":223.5091},{"date":"2023-10-24","close":225.196},{"date":"2023-10-25","close":221.9094},{"date":"2023-10-26","close":219.3111},{"date":"2023-10-27","close":218.2932},{"date":"2023-10-30","close":220.8914},{"date":"2023-10-31","close":222.3166},{"date":"2023-11-01","close":224.6143},{"date":"2023-11-02","close":228.9092},{"date":"2023-11-03","close":231.3427},{"date":"2023-11-06","close":231.5172},{"date":"2023-11-07","close":232.3315},{"date":"2023-11-08","close":232.3994},{"date":"2023-11-09","close":230.5186},{"date":"2023-11-10","close":233.8924},{"date":"2023-11-13","close":233.8537},{"date":"2023-11-14","close":238.7303},{"date":"2023-11-15","close":239.0793},{"date":"2023-11-16","close":239.3023},{"date":"2023-11-17","close":239.7967},{"date":"2023-11-20","close":241.6582},{"date":"2023-11-21","close":240.9892},{"date":"2023-11-22","close":242.0653},{"date":"2023-11-24","close":242.3368},{"date":"2023-11-27","close":241.9199},{"date":"2023-11-28","close":242.0847},{"date":"2023-11-29","close":242.1526},{"date":"2023-11-30","close":243.0639},{"date":"2023-12-01","close":244.906},{"date":"2023-12-04","close":243.7911},{"date":"2023-12-05","close":243.5778},{"date":"2023-12-06","close":242.6567},{"date":"2023-12-07","close":244.3824},{"date":"2023-12-08","close":245.478},{"date":"2023-12-11","close":246.5444},{"date":"2023-12-12","close":247.5721},{"date":"2023-12-13","close":251.3435},{"date":"2023-12-14","close":252.4196},{"date":"2023-12-15","close":252.0222},{"date":"2023-12-18","close":253.205},{"date":"2023-12-19","close":254.9985},{"date":"2023-12-20","close":251.18},{"date":"2023-12-21","close":253.8852},{"date":"2023-12-22","close":254.3524},{"date":"2023-12-26","close":255.5298},{"date":"2023-12-27","close":256.0066},{"date":"2023-12-28","close":256.0942},{"date":"2023-12-29","close":255.2087},{"date":"2024-01-02","close":253.6615},{"date":"2024-01-03","close":251.2384},{"date":"2024-01-04","close":250.5378},{"date":"2024-01-05","close":250.9951},{"date":"2024-01-08","close":254.5275},{"date":"2024-01-09","close":254.2745},{"date":"2024-01-10","close":255.5396},{"date":"2024-01-11","close":255.3449},{"date":"2024-01-12","close":255.3839},{"date":"2024-01-16","close":254.4303},{"date":"2024-01-17","close":252.9121},{"date":"2024-01-18","close":255.1698},{"date":"2024-01-19","close":258.3616},{"date":"2024-01-22","close":259.0817},{"date":"2024-01-23","close":259.724},{"date":"2024-01-24","close":259.8602},{"date":"2024-01-25","close":261.1057},{"date":"2024-01-26","close":260.9695},{"date":"2024-01-29","close":263.2661},{"date":"2024-01-30","close":262.9449},{"date":"2024-01-31","close":258.6243},{"date":"2024-02-01","close":261.9816},{"date":"2024-02-02","close":264.5505},{"date":"2024-02-05","close":263.2855},{"date":"2024-02-06","close":264.1808},{"date":"2024-02-07","close":266.5066},{"date":"2024-02-08","close":266.9153},{"date":"2024-02-09","close":268.4236},{"date":"2024-02-12","close":268.4236},{"date":"2024-02-13","close":264.5798},{"date":"2024-02-14","close":267.2266},{"date":"2024-02-15","close":269.0464},{"date":"2024-02-16","close":267.684},{"date":"2024-02-20","close":266.2244},{"date":"2024-02-21","close":266.3217},{"date":"2024-02-22","close":271.7613},{"date":"2024-02-23","close":271.8003},{"date":"2024-02-26","close":271.0024},{"date":"2024-02-27","close":271.5764},{"date":"2024-02-28","close":271.158},{"date":"2024-02-29","close":272.2479},{"date":"2024-03-01","close":274.6418},{"date":"2024-03-04","close":274.4373},{"date":"2024-03-05","close":271.5473},{"date":"2024-03-06","close":273.1237},{"date":"2024-03-07","close":275.8582},{"date":"2024-03-08","close":274.0287},{"date":"2024-03-11","close":273.8146},{"date":"2024-03-12","close":276.6463},{"date":"2024-03-13","close":276.2766},{"date":"2024-03-14","close":275.4689},{"date":"2024-03-15","close":273.5227},{"date":"2024-03-18","close":275.2646},{"date":"2024-03-19","close":276.7729},{"date":"2024-03-20","close":279.4781},{"date":"2024-03-21","close":280.463},{"date":"2024-03-22","close":279.8091},{"date":"2024-03-25","close":279.0477},{"date":"2024-03-26","close":278.5108},{"date":"2024-03-27","close":281.2048},{"date":"2024-03-28","close":281.1365},{"date":"2024-04-01","close":280.5216},{"date":"2024-04-02","close":278.5499},{"date":"2024-04-03","close":278.9306},{"date":"2024-04-04","close":275.6119},{"date":"2024-04-05","close":278.5597},{"date":"2024-04-08","close":278.9696},{"date":"2024-04-09","close":279.1356},{"date":"2024-04-10","close":276.2854},{"date":"2024-04-11","close":278.1205},{"date":"2024-04-12","close":274.0795},{"date":"2024-04-15","close":270.5072},{"date":"2024-04-16","close":270.0679},{"date":"2024-04-17","close":268.516},{"date":"2024-04-18","close":267.9108},{"date":"2024-04-19","close":265.6951},{"date":"2024-04-22","close":268.1645},{"date":"2024-04-23","close":271.3367},{"date":"2024-04-24","close":271.2685},{"date":"2024-04-25","close":270.1752},{"date":"2024-04-26","close":272.7619},{"date":"2024-04-29","close":273.8062},{"date":"2024-04-30","close":269.3749},{"date":"2024-05-01","close":268.594},{"date":"2024-05-02","close":271.1806},{"date":"2024-05-03","close":274.4114},{"date":"2024-05-06","close":277.3884},{"date":"2024-05-07","close":277.4665},{"date":"2024-05-08","close":277.4274},{"date":"2024-05-09","close":279.116},{"date":"2024-05-10","close":279.321},{"date":"2024-05-13","close":279.4478},{"date":"2024-05-14","close":280.7168},{"date":"2024-05-15","close":284.2306},{"date":"2024-05-16","close":283.4497},{"date":"2024-05-17","close":283.9476},{"date":"2024-05-20","close":284.3477},{"date":"2024-05-21","close":284.826},{"date":"2024-05-22","close":283.889},{"date":"2024-05-23","close":281.644},{"date":"2024-05-24","close":283.4693},{"date":"2024-05-28","close":283.3522},{"date":"2024-05-29","close":281.3414},{"date":"2024-05-30","close":279.8091},{"date":"2024-05-31","close":281.9466},{"date":"2024-06-03","close":282.1516},{"date":"2024-06-04","close":282.4053},{"date":"2024-06-05","close":285.6069},{"date":"2024-06-06","close":285.5873},{"date":"2024-06-07","close":285.1384},{"date":"2024-06-10","close":286.0461},{"date":"2024-06-11","close":286.7536},{"date":"2024-06-12","close":289.1705},{"date":"2024-06-13","close":289.3271},{"date":"2024-06-14","close":289.3955},{"date":"2024-06-17","close":291.5385},{"date":"2024-06-18","close":292.3017},{"date":"2024-06-20","close":291.2939},{"date":"2024-06-21","close":291.2449},{"date":"2024-06-24","close":290.6284},{"date":"2024-06-25","close":291.47},{"date":"2024-06-26","close":291.8614},{"date":"2024-06-27","close":292.2724},{"date":"2024-06-28","close":291.1471},{"date":"2024-07-01","close":291.744},{"date":"2024-07-02","close":293.7206},{"date":"2024-07-03","close":294.8165},{"date":"2024-07-05","close":296.5192},{"date":"2024-07-08","close":296.7833},{"date":"2024-07-09","close":296.8518},{"date":"2024-07-10","close":299.7581},{"date":"2024-07-11","close":297.8695},{"date":"2024-07-12","close":299.7482},{"date":"2024-07-15","close":300.6191},{"date":"2024-07-16","close":302.7229},{"date":"2024-07-17","close":298.437},{"date":"2024-07-18","close":296.1082},{"date":"2024-07-19","close":294.1022},{"date":"2024-07-22","close":297.3118},{"date":"2024-07-23","close":296.891},{"date":"2024-07-24","close":290.149},{"date":"2024-07-25","close":288.8378},{"date":"2024-07-26","close":292.1354},{"date":"2024-07-29","close":292.3702},{"date":"2024-07-30","close":291.1275},{"date":"2024-07-31","close":295.4134},{"date":"2024-08-01","close":291.1373},{"date":"2024-08-02","close":285.4717},{"date":"2024-08-05","close":277.1935},{"date":"2024-08-06","close":279.6985},{"date":"2024-08-07","close":277.9371},{"date":"2024-08-08","close":284.3366},{"date":"2024-08-09","close":285.6674},{"date":"2024-08-12","close":285.687},{"date":"2024-08-13","close":290.4426},{"date":"2024-08-14","close":291.4896},{"date":"2024-08-15","close":296.7344},{"date":"2024-08-16","close":297.0084},{"date":"2024-08-19","close":299.7678},{"date":"2024-08-20","close":299.2003},{"date":"2024-08-21","close":300.4625},{"date":"2024-08-22","close":298.0162},{"date":"2024-08-23","close":301.5194},{"date":"2024-08-26","close":300.6093},{"date":"2024-08-27","close":301.0399},{"date":"2024-08-28","close":299.1318},{"date":"2024-08-29","close":299.5036},{"date":"2024-08-30","close":302.4196},{"date":"2024-09-03","close":295.8929},{"date":"2024-09-04","close":295.2862},{"date":"2024-09-05","close":294.4349},{"date":"2024-09-06","close":289.5227},{"date":"2024-09-09","close":292.7714},{"date":"2024-09-10","close":293.8282},{"date":"2024-09-11","close":296.9595},{"date":"2024-09-12","close":299.3372},{"date":"2024-09-13","close":301.2356},{"date":"2024-09-16","close":301.8031},{"date":"2024-09-17","close":302.0086},{"date":"2024-09-18","close":301.2062},{"date":"2024-09-19","close":306.4315},{"date":"2024-09-20","close":305.7074},{"date":"2024-09-23","close":306.5978},{"date":"2024-09-24","close":307.3904},{"date":"2024-09-25","close":306.6815},{"date":"2024-09-26","close":307.9579},{"date":"2024-09-27","close":307.5554},{"date":"2024-09-30","close":308.6845},{"date":"2024-10-01","close":305.9746},{"date":"2024-10-02","close":306.1317},{"date":"2024-10-03","close":305.4641},{"date":"2024-10-04","close":308.4489},{"date":"2024-10-07","close":305.572},{"date":"2024-10-08","close":308.2132},{"date":"2024-10-09","close":310.4813},{"date":"2024-10-10","close":309.902},{"date":"2024-10-11","close":312.0818},{"date":"2024-10-14","close":314.5559},{"date":"2024-10-15","close":312.2879},{"date":"2024-10-16","close":313.6429},{"date":"2024-10-17","close":313.6232},{"date":"2024-10-18","close":314.9781},{"date":"2024-10-21","close":314.2123},{"date":"2024-10-22","close":313.8392},{"date":"2024-10-23","close":311.0311},{"date":"2024-10-24","close":311.8658},{"date":"2024-10-25","close":311.6301},{"date":"2024-10-28","close":312.7494},{"date":"2024-10-29","close":313.2108},{"date":"2024-10-30","close":312.3861},{"date":"2024-10-31","close":306.5735},{"date":"2024-11-01","close":307.8204},{"date":"2024-11-04","close":307.0939},{"date":"2024-11-05","close":310.9035},{"date":"2024-11-06","close":319.0725},{"date":"2024-11-07","close":321.645},{"date":"2024-11-08","close":323.1177},{"date":"2024-11-11","close":323.8639},{"date":"2024-11-12","close":322.8232},{"date":"2024-11-13","close":322.8821},{"date":"2024-11-14","close":320.7122},{"date":"2024-11-15","close":316.4411},{"date":"2024-11-18","close":317.9335},{"date":"2024-11-19","close":319.1314},{"date":"2024-11-20","close":319.4947},{"date":"2024-11-21","close":321.4977},{"date":"2024-11-22","close":322.9312},{"date":"2024-11-25","close":324.296},{"date":"2024-11-26","close":325.6706},{"date":"2024-11-27","close":324.6101},{"date":"2024-11-29","close":326.4953},{"date":"2024-12-02","close":326.9666},{"date":"2024-12-03","close":327.1237},{"date":"2024-12-04","close":329.5292},{"date":"2024-12-05","close":328.783},{"date":"2024-12-06","close":329.6176},{"date":"2024-12-09","close":327.4771},{"date":"2024-12-10","close":326.3382},{"date":"2024-12-11","close":328.9303},{"date":"2024-12-12","close":327.1237},{"date":"2024-12-13","close":326.9862},{"date":"2024-12-16","close":328.3805},{"date":"2024-12-17","close":326.7604},{"date":"2024-12-18","close":316.6855},{"date":"2024-12-19","close":316.459},{"date":"2024-12-20","close":320.0241},{"date":"2024-12-23","close":322.0529},{"date":"2024-12-24","close":325.5096},{"date":"2024-12-26","close":325.5392},{"date":"2024-12-27","close":322.1119},{"date":"2024-12-30","close":318.4877},{"date":"2024-12-31","close":317.2764},{"date":"2025-01-02","close":316.6757},{"date":"2025-01-03","close":320.7923},{"date":"2025-01-06","close":322.6536},{"date":"2025-01-07","close":319.0786},{"date":"2025-01-08","close":319.4135},{"date":"2025-01-10","close":314.6666},{"date":"2025-01-13","close":315.3067},{"date":"2025-01-14","close":315.996},{"date":"2025-01-15","close":321.6983},{"date":"2025-01-16","close":321.2847},{"date":"2025-01-17","close":324.3968},{"date":"2025-01-21","close":327.4793},{"date":"2025-01-22","close":329.2619},{"date":"2025-01-23","close":330.9164},{"date":"2025-01-24","close":330.0891},{"date":"2025-01-27","close":325.3718},{"date":"2025-01-28","close":327.8536},{"date":"2025-01-29","close":326.9377},{"date":"2025-01-30","close":328.6808},{"date":"2025-01-31","close":327.1248},{"date":"2025-02-03","close":324.8596},{"date":"2025-02-04","close":327.0558},{"date":"2025-02-05","close":328.3657},{"date":"2025-02-06","close":329.3997},{"date":"2025-02-07","close":326.5339},{"date":"2025-02-10","close":328.6513},{"date":"2025-02-11","close":328.5331},{"date":"2025-02-12","close":327.3906},{"date":"2025-02-13","close":330.9164},{"date":"2025-02-14","close":330.9361},{"date":"2025-02-18","close":331.8028},{"date":"2025-02-19","close":332.4232},{"date":"2025-02-20","close":330.68},{"date":"2025-02-21","close":324.7316},{"date":"2025-02-24","close":323.0771},{"date":"2025-02-25","close":321.5112},{"date":"2025-02-26","close":321.4521},{"date":"2025-02-27","close":316.518},{"date":"2025-02-28","close":321.4422},{"date":"2025-03-03","close":315.6809},{"date":"2025-03-04","close":311.8696},{"date":"2025-03-05","close":315.4445},{"date":"2025-03-06","close":309.5355},{"date":"2025-03-07","close":311.1901},{"date":"2025-03-10","close":302.6712},{"date":"2025-03-11","close":300.3962},{"date":"2025-03-12","close":301.9325},{"date":"2025-03-13","close":297.7273},{"date":"2025-03-14","close":304.1878},{"date":"2025-03-17","close":306.65},{"date":"2025-03-18","close":303.1631},{"date":"2025-03-19","close":306.5995},{"date":"2025-03-20","close":305.8689},{"date":"2025-03-21","close":305.9281},{"date":"2025-03-24","close":311.606},{"date":"2025-03-25","close":312.2676},{"date":"2025-03-26","close":308.5449},{"date":"2025-03-27","close":307.3401},{"date":"2025-03-28","close":301.208},{"date":"2025-03-31","close":302.8966},{"date":"2025-04-01","close":303.963},{"date":"2025-04-02","close":306.3626},{"date":"2025-04-03","close":291.2346},{"date":"2025-04-04","close":273.9341},{"date":"2025-04-07","close":273.3613},{"date":"2025-04-08","close":268.9473},{"date":"2025-04-09","close":294.3154},{"date":"2025-04-10","close":284.1445},{"date":"2025-04-11","close":288.7659},{"date":"2025-04-14","close":291.4518},{"date":"2025-04-15","close":290.7309},{"date":"2025-04-16","close":284.6777},{"date":"2025-04-17","close":285.2702},{"date":"2025-04-21","close":278.5554},{"date":"2025-04-22","close":285.7245},{"date":"2025-04-23","close":290.3952},{"date":"2025-04-24","close":296.5274},{"date":"2025-04-25","close":298.5616},{"date":"2025-04-28","close":298.6603},{"date":"2025-04-29","close":300.5069},{"date":"2025-04-30","close":300.8525},{"date":"2025-05-01","close":302.7485},{"date":"2025-05-02","close":307.2513},{"date":"2025-05-05","close":305.6319},{"date":"2025-05-06","close":303.2619},{"date":"2025-05-07","close":304.4073},{"date":"2025-05-08","close":306.6194},{"date":"2025-05-09","close":306.3527},{"date":"2025-05-12","close":316.5434},{"date":"2025-05-13","close":318.7356},{"date":"2025-05-14","close":319.1701},{"date":"2025-05-15","close":320.5525},{"date":"2025-05-16","close":322.6262},{"date":"2025-05-19","close":323.0706},{"date":"2025-05-20","close":321.6684},{"date":"2025-05-21","close":316.2965},{"date":"2025-05-22","close":316.1781},{"date":"2025-05-23","close":314.4104},{"date":"2025-05-27","close":320.6908},{"date":"2025-05-28","close":318.8047},{"date":"2025-05-29","close":320.2267},{"date":"2025-05-30","close":320.0193},{"date":"2025-06-02","close":321.2734},{"date":"2025-06-03","close":323.515},{"date":"2025-06-04","close":323.4656},{"date":"2025-06-05","close":322.0633},{"date":"2025-06-06","close":325.3417},{"date":"2025-06-09","close":325.5195},{"date":"2025-06-10","close":327.3068},{"date":"2025-06-11","close":326.4674},{"date":"2025-06-12","close":327.4846},{"date":"2025-06-13","close":323.7223},{"date":"2025-06-16","close":326.8685},{"date":"2025-06-17","close":324.0371},{"date":"2025-06-18","close":324.1956},{"date":"2025-06-20","close":323.0273},{"date":"2025-06-23","close":326.5616},{"date":"2025-06-24","close":330.1652},{"date":"2025-06-25","close":330.1256},{"date":"2025-06-26","close":332.8679},{"date":"2025-06-27","close":334.0955},{"date":"2025-06-30","close":336.1746},{"date":"2025-07-01","close":335.9765},{"date":"2025-07-02","close":337.5605},{"date":"2025-07-03","close":340.293},{"date":"2025-07-07","close":337.9565},{"date":"2025-07-08","close":337.61},{"date":"2025-07-09","close":339.7187},{"date":"2025-07-10","close":340.6196},{"date":"2025-07-11","close":339.2436},{"date":"2025-07-14","close":340.0752},{"date":"2025-07-15","close":338.3525},{"date":"2025-07-16","close":339.6099},{"date":"2025-07-17","close":341.768},{"date":"2025-07-18","close":341.7285},{"date":"2025-07-21","close":341.9957},{"date":"2025-07-22","close":342.2036},{"date":"2025-07-23","close":345.0647},{"date":"2025-07-24","close":345.035},{"date":"2025-07-25","close":346.6487},{"date":"2025-07-28","close":346.5695},{"date":"2025-07-29","close":345.5502},{"date":"2025-07-30","close":345.0156},{"date":"2025-07-31","close":343.8968},{"date":"2025-08-01","close":338.1547},{"date":"2025-08-04","close":343.1939},{"date":"2025-08-05","close":341.7287},{"date":"2025-08-06","close":344.0948},{"date":"2025-08-07","close":343.8968},{"date":"2025-08-08","close":346.2135},{"date":"2025-08-11","close":345.4413},{"date":"2025-08-12","close":349.3816},{"date":"2025-08-13","close":350.7379},{"date":"2025-08-14","close":350.4904},{"date":"2025-08-15","close":349.7281},{"date":"2025-08-18","close":349.7479},{"date":"2025-08-19","close":347.7481},{"date":"2025-08-20","close":346.7085},{"date":"2025-08-21","close":345.5007},{"date":"2025-08-22","close":350.9954},{"date":"2025-08-25","close":349.54},{"date":"2025-08-26","close":350.9558},{"date":"2025-08-27","close":351.9161},{"date":"2025-08-28","close":353.1734},{"date":"2025-08-29","close":351.1736},{"date":"2025-09-02","close":348.5995},{"date":"2025-09-03","close":350.332},{"date":"2025-09-04","close":353.2724},{"date":"2025-09-05","close":352.4903},{"date":"2025-09-08","close":353.609},{"date":"2025-09-09","close":354.1932},{"date":"2025-09-10","close":355.2129},{"date":"2025-09-11","close":358.2424},{"date":"2025-09-12","close":357.886},{"date":"2025-09-15","close":359.5987},{"date":"2025-09-16","close":359.2146},{"date":"2025-09-17","close":358.748},{"date":"2025-09-18","close":360.6539},{"date":"2025-09-19","close":362.1628},{"date":"2025-09-22","close":363.7709},{"date":"2025-09-23","close":361.8848},{"date":"2025-09-24","close":360.5249},{"date":"2025-09-25","close":358.748},{"date":"2025-09-26","close":360.9219},{"date":"2025-09-29","close":361.8153},{"date":"2025-09-30","close":362.7981},{"date":"2025-10-01","close":364.1779},{"date":"2025-10-02","close":364.7338},{"date":"2025-10-03","close":364.7735},{"date":"2025-10-06","close":366.1334},{"date":"2025-10-07","close":364.5352},{"date":"2025-10-08","close":366.7489},{"date":"2025-10-09","close":365.5874},{"date":"2025-10-10","close":355.7601},{"date":"2025-10-13","close":361.3686},{"date":"2025-10-14","close":360.9914},{"date":"2025-10-15","close":362.5201},{"date":"2025-10-16","close":359.9988},{"date":"2025-10-17","close":361.8947},{"date":"2025-10-20","close":365.6867},{"date":"2025-10-21","close":365.9051},{"date":"2025-10-22","close":363.622},{"date":"2025-10-23","close":365.9051},{"date":"2025-10-24","close":368.8434},{"date":"2025-10-27","close":373.1515},{"date":"2025-10-28","close":373.7769},{"date":"2025-10-29","close":373.4096},{"date":"2025-10-30","close":369.6375},{"date":"2025-10-31","close":370.9677},{"date":"2025-11-03","close":371.335},{"date":"2025-11-04","close":366.9275},{"date":"2025-11-05","close":368.3173},{"date":"2025-11-06","close":364.3367},{"date":"2025-11-07","close":364.9025},{"date":"2025-11-10","close":370.4118},{"date":"2025-11-11","close":371.3945},{"date":"2025-11-12","close":371.6427},{"date":"2025-11-13","close":365.3393},{"date":"2025-11-14","close":365.1805},{"date":"2025-11-17","close":361.4878},{"date":"2025-11-18","close":358.7083},{"date":"2025-11-19","close":360.0782},{"date":"2025-11-20","close":354.4101},{"date":"2025-11-21","close":358.1822},{"date":"2025-11-24","close":363.4334},{"date":"2025-11-25","close":367.0566},{"date":"2025-11-26","close":369.7268},{"date":"2025-11-28","close":371.6923},{"date":"2025-12-01","close":370.0346},{"date":"2025-12-02","close":370.6004},{"date":"2025-12-03","close":371.9107},{"date":"2025-12-04","close":372.278},{"date":"2025-12-05","close":373.0126},{"date":"2025-12-08","close":371.8214},{"date":"2025-12-09","close":371.4044},{"date":"2025-12-10","close":374.0251},{"date":"2025-12-11","close":375.1071},{"date":"2025-12-12","close":371.0272},{"date":"2025-12-15","close":370.3423},{"date":"2025-12-16","close":369.2303},{"date":"2025-12-17","close":365.3176},{"date":"2025-12-18","close":368.0356},{"date":"2025-12-19","close":371.3311},{"date":"2025-12-22","close":373.8798},{"date":"2025-12-23","close":375.2139},{"date":"2025-12-24","close":376.5381},{"date":"2025-12-26","close":376.4385},{"date":"2025-12-29","close":375.0944},{"date":"2025-12-30","close":374.5469},{"date":"2025-12-31","close":371.799},{"date":"2026-01-02","close":372.6851},{"date":"2026-01-05","close":375.3931},{"date":"2026-01-06","close":377.7826},{"date":"2026-01-07","close":376.558},{"date":"2026-01-08","close":376.5281},{"date":"2026-01-09","close":378.9076},{"date":"2026-01-12","close":379.5249},{"date":"2026-01-13","close":378.7583},{"date":"2026-01-14","close":376.996},{"date":"2026-01-15","close":378.0215},{"date":"2026-01-16","close":377.7726},{"date":"2026-01-20","close":370.1562},{"date":"2026-01-21","close":374.4672},{"date":"2026-01-22","close":376.4286},{"date":"2026-01-23","close":376.4385},{"date":"2026-01-26","close":378.1012},{"date":"2026-01-27","close":379.6045},{"date":"2026-01-28","close":379.2859},{"date":"2026-01-29","close":378.4198},{"date":"2026-01-30","close":376.7969},{"date":"2026-02-02","close":378.8977},{"date":"2026-02-03","close":375.652},{"date":"2026-02-04","close":374.0391},{"date":"2026-02-05","close":369.3797},{"date":"2026-02-06","close":376.8766},{"date":"2026-02-09","close":378.6886},{"date":"2026-02-10","close":377.8523},{"date":"2026-02-11","close":377.6332},{"date":"2026-02-12","close":371.6496},{"date":"2026-02-13","close":372.0977},{"date":"2026-02-17","close":372.6652},{"date":"2026-02-18","close":374.6265},{"date":"2026-02-19","close":373.8599},{"date":"2026-02-20","close":376.3389},{"date":"2026-02-23","close":372.1674},{"date":"2026-02-24","close":375.0447},{"date":"2026-02-25","close":377.9618},{"date":"2026-02-26","close":376.4286},{"date":"2026-02-27","close":374.6066},{"date":"2026-03-02","close":375.0247},{"date":"2026-03-03","close":371.5103},{"date":"2026-03-04","close":374.0092},{"date":"2026-03-05","close":371.8089},{"date":"2026-03-06","close":366.9305},{"date":"2026-03-09","close":370.0368},{"date":"2026-03-10","close":369.2204},{"date":"2026-03-11","close":368.7923},{"date":"2026-03-12","close":362.9879},{"date":"2026-03-13","close":361.0265},{"date":"2026-03-16","close":364.6804},{"date":"2026-03-17","close":365.7411},{"date":"2026-03-18","close":360.7813},{"date":"2026-03-19","close":359.9131},{"date":"2026-03-20","close":354.2247},{"date":"2026-03-23","close":358.6357},{"date":"2026-03-24","close":357.2784},{"date":"2026-03-25","close":359.3243},{"date":"2026-03-26","close":353.2567},{"date":"2026-03-27","close":347.239},{"date":"2026-03-30","close":345.9616},{"date":"2026-03-31","close":355.8314},{"date":"2026-04-01","close":358.6257},{"date":"2026-04-02","close":359.1147},{"date":"2026-04-06","close":360.7214},{"date":"2026-04-07","close":360.7613},{"date":"2026-04-08","close":369.9725},{"date":"2026-04-09","close":371.8486},{"date":"2026-04-10","close":371.2798},{"date":"2026-04-13","close":375.3015},{"date":"2026-04-14","close":379.5429},{"date":"2026-04-15","close":382.5367},{"date":"2026-04-16","close":383.4549},{"date":"2026-04-17","close":388.0953},{"date":"2026-04-20","close":387.7261},{"date":"2026-04-21","close":385.0915},{"date":"2026-04-22","close":388.8638},{"date":"2026-04-23","close":387.1373},{"date":"2026-04-24","close":389.9017},{"date":"2026-04-27","close":390.3408},{"date":"2026-04-28","close":388.275},{"date":"2026-04-29","close":388.0754},{"date":"2026-04-30","close":392.0273},{"date":"2026-05-01","close":393.0851},{"date":"2026-05-04","close":391.5882},{"date":"2026-05-05","close":394.602},{"date":"2026-05-06","close":400.1606},{"date":"2026-05-07","close":398.5939},{"date":"2026-05-08","close":401.5079},{"date":"2026-05-11","close":402.3063},{"date":"2026-05-12","close":401.5877},{"date":"2026-05-13","close":403.5038},{"date":"2026-05-14","close":406.7272},{"date":"2026-05-15","close":401.6476},{"date":"2026-05-18","close":401.5378},{"date":"2026-05-19","close":399.023},{"date":"2026-05-20","close":403.2443},{"date":"2026-05-21","close":404.1225},{"date":"2026-05-22","close":405.7991},{"date":"2026-05-26","close":408.6333},{"date":"2026-05-27","close":408.4437},{"date":"2026-05-28","close":410.8188},{"date":"2026-05-29","close":412.0663},{"date":"2026-06-01","close":413.0842},{"date":"2026-06-02","close":413.9324},{"date":"2026-06-03","close":410.9885},{"date":"2026-06-04","close":412.8247},{"date":"2026-06-05","close":402.1865},{"date":"2026-06-08","close":403.2344},{"date":"2026-06-09","close":402.2863},{"date":"2026-06-10","close":395.9892},{"date":"2026-06-11","close":402.7054},{"date":"2026-06-12","close":404.7812},{"date":"2026-06-15","close":411.73},{"date":"2026-06-16","close":409.23},{"date":"2026-06-17","close":404.08},{"date":"2026-06-18","close":408.41},{"date":"2026-06-22","close":406.95},{"date":"2026-06-23","close":401.57},{"date":"2026-06-24","close":401.47},{"date":"2026-06-25","close":401.39},{"date":"2026-06-26","close":400.2},{"date":"2026-06-29","close":406.31},{"date":"2026-06-30","close":409.5},{"date":"2026-07-01","close":408.87},{"date":"2026-07-02","close":408.75},{"date":"2026-07-06","close":411.98},{"date":"2026-07-07","close":409.71},{"date":"2026-07-08","close":408.26},{"date":"2026-07-09","close":411.61},{"date":"2026-07-10","close":413.11},{"date":"2026-07-13","close":410.01},{"date":"2026-07-14","close":411.48},{"date":"2026-07-15","close":412.74},{"date":"2026-07-16","close":410.9},{"date":"2026-07-17","close":406.71},{"date":"2026-07-20","close":406.01},{"date":"2026-07-21","close":409.43},{"date":"2026-07-22","close":408.71},{"date":"2026-07-23","close":403.98},{"date":"2026-07-24","close":404.18},{"date":"2026-07-27","close":404.46},{"date":"2026-07-28","close":405.6},{"date":"2026-07-29","close":399.27},{"date":"2026-07-30","close":405.8},{"date":"2026-07-31","close":408.38},{"date":"2026-08-03","close":414.59},{"date":"2026-08-04","close":422.16},{"date":"2026-08-05","close":421.16},{"date":"2026-08-06","close":420.29},{"date":"2026-08-07","close":423.44},{"date":"2026-08-10","close":423.31},{"date":"2026-08-11","close":422.02},{"date":"2026-08-12","close":423.27},{"date":"2026-08-13","close":426.04},{"date":"2026-08-14","close":425.42},{"date":"2026-08-17","close":423.33},{"date":"2026-08-18","close":420.17},{"date":"2026-08-19","close":421.34},{"date":"2026-08-20","close":417.9},{"date":"2026-08-21","close":419.69},{"date":"2026-08-24","close":418.37},{"date":"2026-08-25","close":419.62},{"date":"2026-08-26","close":419.64},{"date":"2026-08-27","close":422.37},{"date":"2026-08-28","close":421.15},{"date":"2026-08-31","close":419.88},{"date":"2026-09-01","close":416.56},{"date":"2026-09-02","close":418.43},{"date":"2026-09-03","close":423.06},{"date":"2026-09-04","close":421.5},{"date":"2026-09-08","close":419.05},{"date":"2026-09-09","close":417.13},{"date":"2026-09-10","close":414.32},{"date":"2026-09-11","close":417.91},{"date":"2026-09-14","close":416.05},{"date":"2026-09-15","close":413.19},{"date":"2026-09-16","close":411.4},{"date":"2026-09-17","close":415.92},{"date":"2026-09-18","close":416.02},{"date":"2026-09-21","close":422.48},{"date":"2026-09-22","close":422.45},{"date":"2026-09-23","close":419.35},{"date":"2026-09-24","close":419.03},{"date":"2026-09-25","close":421.23},{"date":"2026-09-28","close":417.67},{"date":"2026-09-29","close":417.26},{"date":"2026-09-30","close":416.13},{"date":"2026-10-01","close":416.97},{"date":"2026-10-02","close":420.21},{"date":"2026-10-05","close":423.33},{"date":"2026-10-06","close":425.66},{"date":"2026-10-07","close":424.19},{"date":"2026-10-08","close":422.52},{"date":"2026-10-09","close":425.33},{"date":"2026-10-12","close":424.93},{"date":"2026-10-13","close":424.78},{"date":"2026-10-14","close":419.75},{"date":"2026-10-15","close":421.35},{"date":"2026-10-16","close":416.77},{"date":"2026-10-19","close":418.29},{"date":"2026-10-20","close":419.84},{"date":"2026-10-21","close":422.3},{"date":"2026-10-22","close":417.4}],"chart_data":[{"date":"2024-10-23","open":312.93,"high":313.05,"low":309.18,"close":311.03,"volume":769136,"rsi_14":61.16,"sma_20":315.97,"sma_60":306.92,"sma_120":301.08},{"date":"2024-10-24","open":312.04,"high":312.2,"low":310.44,"close":311.87,"volume":648910,"rsi_14":57.49,"sma_20":316.17,"sma_60":307.18,"sma_120":301.38},{"date":"2024-10-25","open":313.15,"high":314.46,"low":311.1,"close":311.63,"volume":395237,"rsi_14":65.03,"sma_20":316.37,"sma_60":307.51,"sma_120":301.66},{"date":"2024-10-28","open":313.32,"high":313.61,"low":312.67,"close":312.75,"volume":674519,"rsi_14":62.17,"sma_20":316.58,"sma_60":307.96,"sma_120":301.95},{"date":"2024-10-29","open":312.09,"high":313.86,"low":311.47,"close":313.21,"volume":421293,"rsi_14":58.11,"sma_20":316.95,"sma_60":308.55,"sma_120":302.24},{"date":"2024-10-30","open":312.78,"high":314.23,"low":312.11,"close":312.39,"volume":599693,"rsi_14":57.27,"sma_20":317.27,"sma_60":309.09,"sma_120":302.5},{"date":"2024-10-31","open":310.33,"high":310.33,"low":306.52,"close":306.57,"volume":434404,"rsi_14":36.7,"sma_20":317.32,"sma_60":309.56,"sma_120":302.72},{"date":"2024-11-01","open":308.13,"high":310.23,"low":307.57,"close":307.82,"volume":719595,"rsi_14":32.71,"sma_20":317.29,"sma_60":309.94,"sma_120":302.95},{"date":"2024-11-04","open":307.67,"high":308.63,"low":306.22,"close":307.09,"volume":529937,"rsi_14":35.52,"sma_20":317.37,"sma_60":310.29,"sma_120":303.16},{"date":"2024-11-05","open":307.59,"high":310.97,"low":307.55,"close":310.9,"volume":330285,"rsi_14":43.28,"sma_20":317.51,"sma_60":310.7,"sma_120":303.37},{"date":"2024-11-06","open":317.97,"high":319.55,"low":315.98,"close":319.07,"volume":1555659,"rsi_14":59.55,"sma_20":317.94,"sma_60":311.17,"sma_120":303.66},{"date":"2024-11-07","open":320.21,"high":322.24,"low":320.21,"close":321.64,"volume":1742617,"rsi_14":61.2,"sma_20":318.54,"sma_60":311.67,"sma_120":303.96},{"date":"2024-11-08","open":321.93,"high":323.79,"low":321.92,"close":323.12,"volume":361308,"rsi_14":64.61,"sma_20":319.1,"sma_60":312.1,"sma_120":304.28},{"date":"2024-11-11","open":324.12,"high":324.43,"low":322.97,"close":323.86,"volume":819205,"rsi_14":66.25,"sma_20":319.58,"sma_60":312.54,"sma_120":304.6},{"date":"2024-11-12","open":323.81,"high":324.07,"low":321.5,"close":322.82,"volume":601561,"rsi_14":70.28,"sma_20":320.11,"sma_60":312.91,"sma_120":304.91},{"date":"2024-11-13","open":323.18,"high":324.15,"low":321.95,"close":322.88,"volume":886443,"rsi_14":69.47,"sma_20":320.58,"sma_60":313.3,"sma_120":305.25},{"date":"2024-11-14","open":323.08,"high":323.12,"low":320.34,"close":320.71,"volume":1163209,"rsi_14":65.02,"sma_20":320.95,"sma_60":313.62,"sma_120":305.55},{"date":"2024-11-15","open":318.75,"high":318.94,"low":315.52,"close":316.44,"volume":681177,"rsi_14":55.53,"sma_20":321.02,"sma_60":313.92,"sma_120":305.82},{"date":"2024-11-18","open":316.97,"high":318.61,"low":316.36,"close":317.93,"volume":434935,"rsi_14":56.86,"sma_20":321.21,"sma_60":314.18,"sma_120":306.11},{"date":"2024-11-19","open":315.89,"high":319.53,"low":315.72,"close":319.13,"volume":1641215,"rsi_14":59.7,"sma_20":321.48,"sma_60":314.48,"sma_120":306.43},{"date":"2024-11-20","open":319.36,"high":319.62,"low":316.42,"close":319.49,"volume":366989,"rsi_14":72.02,"sma_20":321.91,"sma_60":314.77,"sma_120":306.74},{"date":"2024-11-21","open":321.1,"high":322.25,"low":318.3,"close":321.5,"volume":593248,"rsi_14":72.72,"sma_20":322.4,"sma_60":315.13,"sma_120":307.06},{"date":"2024-11-22","open":321.59,"high":323.21,"low":321.5,"close":322.93,"volume":562812,"rsi_14":75.71,"sma_20":322.98,"sma_60":315.51,"sma_120":307.39},{"date":"2024-11-25","open":325.06,"high":325.99,"low":323.11,"close":324.3,"volume":504221,"rsi_14":73.61,"sma_20":323.56,"sma_60":315.87,"sma_120":307.7},{"date":"2024-11-26","open":324.77,"high":326.04,"low":324.4,"close":325.67,"volume":1464436,"rsi_14":65.3,"sma_20":324.2,"sma_60":316.36,"sma_120":308.03},{"date":"2024-11-27","open":325.51,"high":325.94,"low":323.82,"close":324.61,"volume":393231,"rsi_14":57.39,"sma_20":324.82,"sma_60":316.84,"sma_120":308.35},{"date":"2024-11-29","open":325.28,"high":326.97,"low":325.02,"close":326.5,"volume":1286929,"rsi_14":58.25,"sma_20":325.83,"sma_60":317.36,"sma_120":308.68},{"date":"2024-12-02","open":326.8,"high":327.37,"low":326.4,"close":326.97,"volume":2330496,"rsi_14":57.68,"sma_20":326.81,"sma_60":317.98,"sma_120":309.01},{"date":"2024-12-03","open":327.04,"high":327.33,"low":326.32,"close":327.12,"volume":459219,"rsi_14":61.14,"sma_20":327.83,"sma_60":318.55,"sma_120":309.32},{"date":"2024-12-04","open":328.41,"high":329.64,"low":328.03,"close":329.53,"volume":999766,"rsi_14":65.35,"sma_20":328.78,"sma_60":319.14,"sma_120":309.66},{"date":"2024-12-05","open":329.62,"high":329.88,"low":328.61,"close":328.78,"volume":709416,"rsi_14":69.95,"sma_20":329.27,"sma_60":319.66,"sma_120":309.98},{"date":"2024-12-06","open":329.4,"high":330.08,"low":329.1,"close":329.62,"volume":577544,"rsi_14":89.24,"sma_20":329.68,"sma_60":320.16,"sma_120":310.3},{"date":"2024-12-09","open":329.44,"high":329.57,"low":327.2,"close":327.48,"volume":1831258,"rsi_14":77.36,"sma_20":329.9,"sma_60":320.59,"sma_120":310.59},{"date":"2024-12-10","open":327.95,"high":328.07,"low":325.91,"close":326.34,"volume":1315375,"rsi_14":70.73,"sma_20":330.03,"sma_60":320.98,"sma_120":310.88},{"date":"2024-12-11","open":327.92,"high":329.34,"low":327.8,"close":328.93,"volume":1649314,"rsi_14":74.06,"sma_20":330.34,"sma_60":321.42,"sma_120":311.19},{"date":"2024-12-12","open":328.51,"high":328.69,"low":327.12,"close":327.12,"volume":696352,"rsi_14":64.49,"sma_20":330.55,"sma_60":321.85,"sma_120":311.49},{"date":"2024-12-13","open":328.14,"high":328.5,"low":326.24,"close":326.99,"volume":639529,"rsi_14":61.19,"sma_20":330.87,"sma_60":322.18,"sma_120":311.78},{"date":"2024-12-16","open":327.87,"high":329.0,"low":327.61,"close":328.38,"volume":994450,"rsi_14":61.26,"sma_20":331.48,"sma_60":322.55,"sma_120":312.08},{"date":"2024-12-17","open":326.99,"high":327.37,"low":326.12,"close":326.76,"volume":993710,"rsi_14":50.25,"sma_20":331.88,"sma_60":322.85,"sma_120":312.36},{"date":"2024-12-18","open":326.83,"high":327.8,"low":316.42,"close":316.69,"volume":1325747,"rsi_14":34.34,"sma_20":331.71,"sma_60":322.98,"sma_120":312.56},{"date":"2024-12-19","open":319.49,"high":320.38,"low":316.3,"close":316.46,"volume":2246005,"rsi_14":29.41,"sma_20":331.5,"sma_60":323.13,"sma_120":312.75},{"date":"2024-12-20","open":315.11,"high":322.72,"low":314.73,"close":320.02,"volume":6554488,"rsi_14":36.72,"sma_20":331.38,"sma_60":323.31,"sma_120":312.96},{"date":"2024-12-23","open":320.28,"high":322.24,"low":318.23,"close":322.05,"volume":1238785,"rsi_14":40.45,"sma_20":331.28,"sma_60":323.54,"sma_120":313.17},{"date":"2024-12-24","open":322.69,"high":325.54,"low":322.34,"close":325.51,"volume":466132,"rsi_14":42.34,"sma_20":331.3,"sma_60":323.81,"sma_120":313.4},{"date":"2024-12-26","open":324.56,"high":326.13,"low":323.85,"close":325.54,"volume":749165,"rsi_14":43.38,"sma_20":331.24,"sma_60":324.13,"sma_120":313.63},{"date":"2024-12-27","open":323.72,"high":323.72,"low":319.86,"close":322.11,"volume":2087824,"rsi_14":37.73,"sma_20":331.06,"sma_60":324.38,"sma_120":313.83},{"date":"2024-12-30","open":318.48,"high":320.25,"low":316.38,"close":318.49,"volume":2123444,"rsi_14":36.19,"sma_20":330.61,"sma_60":324.59,"sma_120":313.97},{"date":"2024-12-31","open":319.46,"high":319.8,"low":316.54,"close":317.28,"volume":876416,"rsi_14":36.12,"sma_20":330.06,"sma_60":324.72,"sma_120":314.12},{"date":"2025-01-02","open":318.96,"high":320.13,"low":314.58,"close":316.68,"volume":925149,"rsi_14":30.63,"sma_20":329.48,"sma_60":324.89,"sma_120":314.24},{"date":"2025-01-03","open":318.2,"high":321.12,"low":317.77,"close":320.79,"volume":674819,"rsi_14":39.97,"sma_20":328.99,"sma_60":325.09,"sma_120":314.4},{"date":"2025-01-06","open":323.32,"high":324.98,"low":321.73,"close":322.65,"volume":997721,"rsi_14":43.03,"sma_20":328.63,"sma_60":325.28,"sma_120":314.55},{"date":"2025-01-07","open":323.79,"high":323.89,"low":317.91,"close":319.08,"volume":760513,"rsi_14":37.26,"sma_20":328.04,"sma_60":325.42,"sma_120":314.71},{"date":"2025-01-08","open":319.11,"high":319.97,"low":317.09,"close":319.41,"volume":576682,"rsi_14":40.37,"sma_20":327.58,"sma_60":325.53,"sma_120":314.89},{"date":"2025-01-10","open":317.47,"high":317.47,"low":313.54,"close":314.67,"volume":2761317,"rsi_14":46.92,"sma_20":326.94,"sma_60":325.51,"sma_120":315.05},{"date":"2025-01-13","open":312.09,"high":315.37,"low":311.83,"close":315.31,"volume":849140,"rsi_14":48.27,"sma_20":326.19,"sma_60":325.55,"sma_120":315.18},{"date":"2025-01-14","open":316.9,"high":317.3,"low":313.93,"close":316.0,"volume":614963,"rsi_14":43.36,"sma_20":325.58,"sma_60":325.57,"sma_120":315.33},{"date":"2025-01-15","open":320.55,"high":322.31,"low":320.02,"close":321.7,"volume":428617,"rsi_14":49.48,"sma_20":325.26,"sma_60":325.69,"sma_120":315.58},{"date":"2025-01-16","open":322.36,"high":322.75,"low":320.91,"close":321.28,"volume":768393,"rsi_14":43.18,"sma_20":324.85,"sma_60":325.78,"sma_120":315.84},{"date":"2025-01-17","open":324.69,"high":325.46,"low":323.54,"close":324.4,"volume":715944,"rsi_14":48.32,"sma_20":324.73,"sma_60":325.94,"sma_120":316.09},{"date":"2025-01-21","open":326.06,"high":327.56,"low":325.2,"close":327.48,"volume":1202907,"rsi_14":57.96,"sma_20":325.28,"sma_60":326.15,"sma_120":316.38},{"date":"2025-01-22","open":329.3,"high":330.08,"low":328.83,"close":329.26,"volume":440420,"rsi_14":66.9,"sma_20":325.93,"sma_60":326.45,"sma_120":316.68},{"date":"2025-01-23","open":328.85,"high":330.96,"low":328.66,"close":330.92,"volume":642733,"rsi_14":71.11,"sma_20":326.48,"sma_60":326.75,"sma_120":316.97},{"date":"2025-01-24","open":331.13,"high":331.51,"low":329.52,"close":330.09,"volume":347114,"rsi_14":70.61,"sma_20":326.89,"sma_60":327.05,"sma_120":317.28},{"date":"2025-01-27","open":322.71,"high":325.82,"low":322.71,"close":325.37,"volume":1201686,"rsi_14":56.91,"sma_20":326.88,"sma_60":327.25,"sma_120":317.6},{"date":"2025-01-28","open":326.08,"high":328.78,"low":324.42,"close":327.85,"volume":985095,"rsi_14":57.7,"sma_20":327.0,"sma_60":327.48,"sma_120":318.02},{"date":"2025-01-29","open":327.86,"high":328.13,"low":325.47,"close":326.94,"volume":414103,"rsi_14":62.63,"sma_20":327.24,"sma_60":327.71,"sma_120":318.4},{"date":"2025-01-30","open":327.93,"high":329.7,"low":326.72,"close":328.68,"volume":937780,"rsi_14":64.25,"sma_20":327.76,"sma_60":328.07,"sma_120":318.81},{"date":"2025-01-31","open":330.15,"high":331.46,"low":326.71,"close":327.12,"volume":763511,"rsi_14":71.25,"sma_20":328.26,"sma_60":328.38,"sma_120":319.16},{"date":"2025-02-03","open":321.76,"high":326.2,"low":320.85,"close":324.86,"volume":750254,"rsi_14":65.44,"sma_20":328.68,"sma_60":328.66,"sma_120":319.48},{"date":"2025-02-04","open":324.94,"high":327.26,"low":324.67,"close":327.06,"volume":2340747,"rsi_14":67.04,"sma_20":328.99,"sma_60":328.92,"sma_120":319.81},{"date":"2025-02-05","open":326.65,"high":328.49,"low":325.44,"close":328.37,"volume":702918,"rsi_14":61.88,"sma_20":329.28,"sma_60":329.06,"sma_120":320.12},{"date":"2025-02-06","open":329.44,"high":329.48,"low":327.47,"close":329.4,"volume":403606,"rsi_14":64.15,"sma_20":329.81,"sma_60":329.18,"sma_120":320.42},{"date":"2025-02-07","open":329.87,"high":330.42,"low":326.09,"close":326.53,"volume":796248,"rsi_14":53.76,"sma_20":330.17,"sma_60":329.22,"sma_120":320.66},{"date":"2025-02-10","open":328.16,"high":328.98,"low":327.48,"close":328.65,"volume":456182,"rsi_14":52.13,"sma_20":330.88,"sma_60":329.28,"sma_120":320.91},{"date":"2025-02-11","open":327.33,"high":328.83,"low":327.32,"close":328.53,"volume":298399,"rsi_14":48.59,"sma_20":331.55,"sma_60":329.36,"sma_120":321.14},{"date":"2025-02-12","open":325.28,"high":328.09,"low":324.8,"close":327.39,"volume":468338,"rsi_14":43.03,"sma_20":332.13,"sma_60":329.42,"sma_120":321.36},{"date":"2025-02-13","open":328.19,"high":331.02,"low":327.57,"close":330.92,"volume":632888,"rsi_14":51.48,"sma_20":332.6,"sma_60":329.58,"sma_120":321.6},{"date":"2025-02-14","open":331.2,"high":331.59,"low":330.56,"close":330.94,"volume":680273,"rsi_14":61.95,"sma_20":333.09,"sma_60":329.81,"sma_120":321.86},{"date":"2025-02-18","open":331.54,"high":331.86,"low":330.24,"close":331.8,"volume":1366531,"rsi_14":59.11,"sma_20":333.46,"sma_60":330.02,"sma_120":322.1},{"date":"2025-02-19","open":331.31,"high":332.64,"low":330.75,"close":332.42,"volume":435519,"rsi_14":62.83,"sma_20":333.71,"sma_60":330.23,"sma_120":322.35},{"date":"2025-02-20","open":331.76,"high":331.76,"low":328.9,"close":330.68,"volume":556483,"rsi_14":54.68,"sma_20":333.79,"sma_60":330.41,"sma_120":322.59},{"date":"2025-02-21","open":330.52,"high":330.62,"low":324.36,"close":324.73,"volume":515931,"rsi_14":45.36,"sma_20":333.47,"sma_60":330.44,"sma_120":322.79},{"date":"2025-02-24","open":325.7,"high":326.29,"low":322.59,"close":323.08,"volume":589005,"rsi_14":46.46,"sma_20":333.12,"sma_60":330.43,"sma_120":322.97},{"date":"2025-02-25","open":322.93,"high":323.49,"low":318.78,"close":321.51,"volume":1336598,"rsi_14":38.7,"sma_20":332.92,"sma_60":330.37,"sma_120":323.12},{"date":"2025-02-26","open":322.37,"high":324.37,"low":320.31,"close":321.45,"volume":696415,"rsi_14":35.15,"sma_20":332.59,"sma_60":330.28,"sma_120":323.32},{"date":"2025-02-27","open":322.95,"high":323.37,"low":316.37,"close":316.52,"volume":667214,"rsi_14":26.3,"sma_20":332.07,"sma_60":330.12,"sma_120":323.48},{"date":"2025-02-28","open":316.66,"high":321.68,"low":315.25,"close":321.44,"volume":756852,"rsi_14":41.29,"sma_20":331.7,"sma_60":330.02,"sma_120":323.69},{"date":"2025-03-03","open":322.58,"high":323.32,"low":313.66,"close":315.68,"volume":1255593,"rsi_14":30.28,"sma_20":331.12,"sma_60":329.81,"sma_120":323.9},{"date":"2025-03-04","open":312.99,"high":316.59,"low":309.04,"close":311.87,"volume":1394032,"rsi_14":27.22,"sma_20":330.46,"sma_60":329.54,"sma_120":324.04},{"date":"2025-03-05","open":311.71,"high":316.28,"low":309.95,"close":315.44,"volume":977715,"rsi_14":34.69,"sma_20":329.87,"sma_60":329.28,"sma_120":324.21},{"date":"2025-03-06","open":311.18,"high":313.65,"low":308.11,"close":309.54,"volume":682449,"rsi_14":24.17,"sma_20":328.91,"sma_60":328.94,"sma_120":324.3},{"date":"2025-03-07","open":308.25,"high":311.79,"low":305.24,"close":311.19,"volume":753715,"rsi_14":27.05,"sma_20":327.99,"sma_60":328.61,"sma_120":324.38},{"date":"2025-03-10","open":306.55,"high":307.6,"low":299.87,"close":302.67,"volume":1024171,"rsi_14":21.26,"sma_20":326.78,"sma_60":328.17,"sma_120":324.38},{"date":"2025-03-11","open":301.9,"high":303.98,"low":298.09,"close":300.4,"volume":1264850,"rsi_14":19.4,"sma_20":325.34,"sma_60":327.72,"sma_120":324.35},{"date":"2025-03-12","open":303.92,"high":304.31,"low":299.3,"close":301.93,"volume":1340935,"rsi_14":22.43,"sma_20":323.99,"sma_60":327.25,"sma_120":324.33},{"date":"2025-03-13","open":301.75,"high":301.75,"low":296.67,"close":297.73,"volume":664277,"rsi_14":23.2,"sma_20":322.49,"sma_60":326.73,"sma_120":324.29},{"date":"2025-03-14","open":300.31,"high":304.55,"low":300.12,"close":304.19,"volume":869112,"rsi_14":32.89,"sma_20":321.13,"sma_60":326.33,"sma_120":324.25},{"date":"2025-03-17","open":303.78,"high":307.96,"low":303.7,"close":306.65,"volume":1458814,"rsi_14":36.75,"sma_20":319.9,"sma_60":325.94,"sma_120":324.24},{"date":"2025-03-18","open":305.33,"high":305.33,"low":302.17,"close":303.16,"volume":1245352,"rsi_14":34.17,"sma_20":318.4,"sma_60":325.53,"sma_120":324.19},{"date":"2025-03-19","open":304.25,"high":308.77,"low":303.6,"close":306.6,"volume":1197089,"rsi_14":40.87,"sma_20":317.05,"sma_60":325.35,"sma_120":324.16},{"date":"2025-03-20","open":304.66,"high":308.57,"low":304.33,"close":305.87,"volume":564289,"rsi_14":35.0,"sma_20":315.75,"sma_60":325.15,"sma_120":324.14},{"date":"2025-03-21","open":303.48,"high":306.27,"low":302.69,"close":305.93,"volume":2772202,"rsi_14":39.2,"sma_20":314.75,"sma_60":324.9,"sma_120":324.11},{"date":"2025-03-24","open":309.61,"high":312.19,"low":309.36,"close":311.61,"volume":942237,"rsi_14":48.92,"sma_20":314.13,"sma_60":324.71,"sma_120":324.13},{"date":"2025-03-25","open":312.3,"high":312.85,"low":311.36,"close":312.27,"volume":519402,"rsi_14":45.81,"sma_20":313.62,"sma_60":324.47,"sma_120":324.14},{"date":"2025-03-26","open":312.04,"high":312.66,"low":307.7,"close":308.54,"volume":633635,"rsi_14":48.02,"sma_20":312.92,"sma_60":324.17,"sma_120":324.15},{"date":"2025-03-27","open":307.7,"high":309.64,"low":306.45,"close":307.34,"volume":609712,"rsi_14":44.84,"sma_20":312.41,"sma_60":323.91,"sma_120":324.14},{"date":"2025-03-28","open":306.54,"high":306.95,"low":300.84,"close":301.21,"volume":542309,"rsi_14":47.35,"sma_20":311.34,"sma_60":323.6,"sma_120":324.09},{"date":"2025-03-31","open":297.78,"high":303.8,"low":296.22,"close":302.9,"volume":1442175,"rsi_14":52.01,"sma_20":310.65,"sma_60":323.34,"sma_120":324.03},{"date":"2025-04-01","open":301.79,"high":304.98,"low":299.92,"close":303.96,"volume":1795188,"rsi_14":51.46,"sma_20":310.21,"sma_60":323.11,"sma_120":324.0},{"date":"2025-04-02","open":300.83,"high":307.7,"low":300.7,"close":306.36,"volume":914306,"rsi_14":59.79,"sma_20":309.71,"sma_60":322.86,"sma_120":323.97},{"date":"2025-04-03","open":295.19,"high":296.96,"low":290.76,"close":291.23,"volume":1386330,"rsi_14":35.86,"sma_20":308.74,"sma_60":322.31,"sma_120":323.8},{"date":"2025-04-04","open":283.55,"high":284.27,"low":273.64,"close":273.93,"volume":3495610,"rsi_14":23.6,"sma_20":306.81,"sma_60":321.54,"sma_120":323.48},{"date":"2025-04-07","open":264.79,"high":283.28,"low":260.86,"close":273.36,"volume":4215594,"rsi_14":25.07,"sma_20":305.29,"sma_60":320.74,"sma_120":323.14},{"date":"2025-04-08","open":282.79,"high":284.18,"low":264.77,"close":268.95,"volume":2555645,"rsi_14":19.02,"sma_20":303.65,"sma_60":319.96,"sma_120":322.74},{"date":"2025-04-09","open":267.15,"high":295.83,"low":266.65,"close":294.32,"volume":2588656,"rsi_14":43.24,"sma_20":303.23,"sma_60":319.59,"sma_120":322.57},{"date":"2025-04-10","open":288.21,"high":288.56,"low":276.11,"close":284.14,"volume":1514238,"rsi_14":38.6,"sma_20":302.5,"sma_60":319.04,"sma_120":322.3},{"date":"2025-04-11","open":283.17,"high":289.76,"low":281.18,"close":288.77,"volume":1318322,"rsi_14":37.91,"sma_20":301.68,"sma_60":318.47,"sma_120":322.08},{"date":"2025-04-14","open":294.4,"high":294.4,"low":288.83,"close":291.45,"volume":1237842,"rsi_14":39.21,"sma_20":300.87,"sma_60":317.95,"sma_120":321.87},{"date":"2025-04-15","open":291.81,"high":293.98,"low":290.45,"close":290.73,"volume":549753,"rsi_14":40.47,"sma_20":300.24,"sma_60":317.37,"sma_120":321.65},{"date":"2025-04-16","open":287.5,"high":289.68,"low":281.78,"close":284.68,"volume":702978,"rsi_14":38.48,"sma_20":299.13,"sma_60":316.63,"sma_120":321.39},{"date":"2025-04-17","open":285.83,"high":287.77,"low":284.03,"close":285.27,"volume":802212,"rsi_14":41.41,"sma_20":298.08,"sma_60":315.87,"sma_120":321.16},{"date":"2025-04-21","open":282.52,"high":282.64,"low":275.54,"close":278.56,"volume":1488475,"rsi_14":37.56,"sma_20":296.7,"sma_60":314.97,"sma_120":320.86},{"date":"2025-04-22","open":281.84,"high":286.75,"low":281.43,"close":285.72,"volume":1126454,"rsi_14":41.22,"sma_20":295.39,"sma_60":314.21,"sma_120":320.63},{"date":"2025-04-23","open":293.05,"high":295.72,"low":289.49,"close":290.4,"volume":679764,"rsi_14":42.48,"sma_20":294.28,"sma_60":313.6,"sma_120":320.43},{"date":"2025-04-24","open":291.05,"high":296.85,"low":290.46,"close":296.53,"volume":606840,"rsi_14":52.72,"sma_20":293.67,"sma_60":313.06,"sma_120":320.27},{"date":"2025-04-25","open":296.41,"high":298.81,"low":294.95,"close":298.56,"volume":920114,"rsi_14":65.03,"sma_20":293.23,"sma_60":312.57,"sma_120":320.14},{"date":"2025-04-28","open":298.84,"high":300.16,"low":295.52,"close":298.66,"volume":527466,"rsi_14":65.53,"sma_20":293.1,"sma_60":312.05,"sma_120":320.06},{"date":"2025-04-29","open":297.59,"high":301.23,"low":297.59,"close":300.51,"volume":1081606,"rsi_14":70.01,"sma_20":292.98,"sma_60":311.58,"sma_120":319.98},{"date":"2025-04-30","open":296.9,"high":301.6,"low":293.6,"close":300.85,"volume":676754,"rsi_14":56.07,"sma_20":292.82,"sma_60":311.16,"sma_120":319.91},{"date":"2025-05-01","open":303.81,"high":305.78,"low":302.46,"close":302.75,"volume":461157,"rsi_14":70.41,"sma_20":292.63,"sma_60":310.74,"sma_120":319.83},{"date":"2025-05-02","open":306.12,"high":308.25,"low":305.2,"close":307.25,"volume":606618,"rsi_14":70.33,"sma_20":293.45,"sma_60":310.37,"sma_120":319.71},{"date":"2025-05-05","open":305.16,"high":307.43,"low":304.75,"close":305.63,"volume":902954,"rsi_14":65.97,"sma_20":295.05,"sma_60":309.95,"sma_120":319.56},{"date":"2025-05-06","open":302.78,"high":305.55,"low":302.17,"close":303.26,"volume":901590,"rsi_14":63.61,"sma_20":296.56,"sma_60":309.54,"sma_120":319.38},{"date":"2025-05-07","open":303.82,"high":305.71,"low":301.73,"close":304.41,"volume":509247,"rsi_14":73.98,"sma_20":298.36,"sma_60":309.12,"sma_120":319.2},{"date":"2025-05-08","open":306.81,"high":309.61,"low":304.96,"close":306.62,"volume":917424,"rsi_14":74.97,"sma_20":298.98,"sma_60":308.73,"sma_120":319.05},{"date":"2025-05-09","open":307.83,"high":308.21,"low":305.64,"close":306.35,"volume":877244,"rsi_14":88.28,"sma_20":300.11,"sma_60":308.36,"sma_120":318.89},{"date":"2025-05-12","open":316.12,"high":316.57,"low":313.37,"close":316.54,"volume":954054,"rsi_14":89.18,"sma_20":301.51,"sma_60":308.11,"sma_120":318.84},{"date":"2025-05-13","open":317.04,"high":319.96,"low":316.66,"close":318.74,"volume":964780,"rsi_14":88.45,"sma_20":302.9,"sma_60":307.89,"sma_120":318.85},{"date":"2025-05-14","open":319.36,"high":319.88,"low":318.0,"close":319.17,"volume":2076707,"rsi_14":86.34,"sma_20":304.34,"sma_60":307.66,"sma_120":318.84},{"date":"2025-05-15","open":318.05,"high":320.78,"low":317.69,"close":320.55,"volume":623703,"rsi_14":86.05,"sma_20":306.15,"sma_60":307.44,"sma_120":318.84},{"date":"2025-05-16","open":321.18,"high":322.75,"low":319.95,"close":322.63,"volume":501417,"rsi_14":86.9,"sma_20":308.04,"sma_60":307.29,"sma_120":318.85},{"date":"2025-05-19","open":319.34,"high":323.27,"low":318.7,"close":323.07,"volume":588197,"rsi_14":86.3,"sma_20":310.3,"sma_60":307.25,"sma_120":318.85},{"date":"2025-05-20","open":321.94,"high":322.5,"low":320.16,"close":321.67,"volume":640807,"rsi_14":82.39,"sma_20":312.12,"sma_60":307.21,"sma_120":318.82},{"date":"2025-05-21","open":319.54,"high":321.49,"low":315.66,"close":316.3,"volume":428282,"rsi_14":69.02,"sma_20":313.43,"sma_60":307.11,"sma_120":318.74},{"date":"2025-05-22","open":316.03,"high":318.28,"low":315.5,"close":316.18,"volume":500687,"rsi_14":64.29,"sma_20":314.42,"sma_60":307.0,"sma_120":318.64},{"date":"2025-05-23","open":312.4,"high":315.66,"low":312.39,"close":314.41,"volume":511960,"rsi_14":63.99,"sma_20":315.23,"sma_60":306.95,"sma_120":318.54},{"date":"2025-05-27","open":317.97,"high":320.92,"low":317.21,"close":320.69,"volume":1060794,"rsi_14":74.7,"sma_20":316.34,"sma_60":306.93,"sma_120":318.47},{"date":"2025-05-28","open":320.87,"high":321.65,"low":318.51,"close":318.8,"volume":765350,"rsi_14":69.98,"sma_20":317.27,"sma_60":306.97,"sma_120":318.39},{"date":"2025-05-29","open":321.98,"high":321.98,"low":317.96,"close":320.23,"volume":594667,"rsi_14":69.31,"sma_20":318.25,"sma_60":307.09,"sma_120":318.32},{"date":"2025-05-30","open":319.45,"high":320.66,"low":316.44,"close":320.02,"volume":1557836,"rsi_14":69.43,"sma_20":319.12,"sma_60":307.16,"sma_120":318.22},{"date":"2025-06-02","open":319.18,"high":321.45,"low":317.28,"close":321.27,"volume":1203311,"rsi_14":59.01,"sma_20":319.83,"sma_60":307.34,"sma_120":318.14},{"date":"2025-06-03","open":321.5,"high":323.95,"low":321.0,"close":323.51,"volume":1157835,"rsi_14":59.09,"sma_20":320.74,"sma_60":307.53,"sma_120":318.07},{"date":"2025-06-04","open":324.11,"high":324.54,"low":323.26,"close":323.47,"volume":582965,"rsi_14":58.29,"sma_20":321.76,"sma_60":307.87,"sma_120":318.02},{"date":"2025-06-05","open":324.47,"high":325.13,"low":321.02,"close":322.06,"volume":570437,"rsi_14":52.91,"sma_20":322.66,"sma_60":308.22,"sma_120":317.97},{"date":"2025-06-06","open":324.93,"high":326.17,"low":324.14,"close":325.34,"volume":626734,"rsi_14":55.01,"sma_20":323.6,"sma_60":308.6,"sma_120":317.93},{"date":"2025-06-09","open":325.8,"high":326.41,"low":324.89,"close":325.52,"volume":818083,"rsi_14":54.56,"sma_20":324.58,"sma_60":309.06,"sma_120":317.9},{"date":"2025-06-10","open":325.99,"high":327.45,"low":325.3,"close":327.31,"volume":483762,"rsi_14":60.35,"sma_20":325.12,"sma_60":309.44,"sma_120":317.88},{"date":"2025-06-11","open":327.99,"high":328.33,"low":325.29,"close":326.47,"volume":655721,"rsi_14":72.39,"sma_20":325.51,"sma_60":309.76,"sma_120":317.85},{"date":"2025-06-12","open":325.53,"high":327.48,"low":325.25,"close":327.48,"volume":1014495,"rsi_14":73.94,"sma_20":325.93,"sma_60":310.17,"sma_120":317.85},{"date":"2025-06-13","open":324.67,"high":326.39,"low":322.87,"close":323.72,"volume":922574,"rsi_14":68.18,"sma_20":326.09,"sma_60":310.46,"sma_120":317.9},{"date":"2025-06-16","open":325.51,"high":327.8,"low":325.51,"close":326.87,"volume":1102536,"rsi_14":62.35,"sma_20":326.27,"sma_60":310.8,"sma_120":317.98},{"date":"2025-06-17","open":325.54,"high":326.34,"low":323.69,"close":324.04,"volume":1085706,"rsi_14":59.76,"sma_20":326.27,"sma_60":311.09,"sma_120":317.99},{"date":"2025-06-18","open":324.74,"high":326.2,"low":323.73,"close":324.2,"volume":1022975,"rsi_14":57.37,"sma_20":326.36,"sma_60":311.29,"sma_120":318.0},{"date":"2025-06-20","open":325.79,"high":326.25,"low":322.62,"close":323.03,"volume":494284,"rsi_14":54.9,"sma_20":326.66,"sma_60":311.46,"sma_120":317.96},{"date":"2025-06-23","open":323.61,"high":326.75,"low":322.06,"close":326.56,"volume":707791,"rsi_14":59.07,"sma_20":327.14,"sma_60":311.75,"sma_120":317.96},{"date":"2025-06-24","open":328.96,"high":330.8,"low":328.42,"close":330.17,"volume":777504,"rsi_14":61.21,"sma_20":327.9,"sma_60":312.12,"sma_120":318.01},{"date":"2025-06-25","open":331.0,"high":331.11,"low":329.4,"close":330.13,"volume":498314,"rsi_14":61.24,"sma_20":328.33,"sma_60":312.59,"sma_120":318.1},{"date":"2025-06-26","open":331.27,"high":333.1,"low":330.88,"close":332.87,"volume":537523,"rsi_14":68.29,"sma_20":329.0,"sma_60":313.08,"sma_120":318.21},{"date":"2025-06-27","open":333.61,"high":335.39,"low":332.29,"close":334.1,"volume":3899681,"rsi_14":65.7,"sma_20":329.66,"sma_60":313.58,"sma_120":318.35},{"date":"2025-06-30","open":336.15,"high":336.79,"low":334.69,"close":336.17,"volume":1234293,"rsi_14":68.1,"sma_20":330.43,"sma_60":314.06,"sma_120":318.46},{"date":"2025-07-01","open":335.36,"high":336.77,"low":334.83,"close":335.98,"volume":1070768,"rsi_14":65.34,"sma_20":331.14,"sma_60":314.81,"sma_120":318.56},{"date":"2025-07-02","open":335.93,"high":337.66,"low":335.53,"close":337.56,"volume":589807,"rsi_14":69.52,"sma_20":331.8,"sma_60":315.86,"sma_120":318.7},{"date":"2025-07-03","open":338.88,"high":340.78,"low":338.88,"close":340.29,"volume":243762,"rsi_14":71.38,"sma_20":332.61,"sma_60":316.98,"sma_120":318.86},{"date":"2025-07-07","open":339.22,"high":339.62,"low":336.3,"close":337.96,"volume":865656,"rsi_14":75.24,"sma_20":333.37,"sma_60":318.13,"sma_120":319.04},{"date":"2025-07-08","open":338.3,"high":338.61,"low":337.19,"close":337.61,"volume":775361,"rsi_14":71.85,"sma_20":333.95,"sma_60":318.85,"sma_120":319.22},{"date":"2025-07-09","open":338.73,"high":339.93,"low":337.95,"close":339.72,"volume":756719,"rsi_14":82.86,"sma_20":334.62,"sma_60":319.77,"sma_120":319.4},{"date":"2025-07-10","open":339.97,"high":341.18,"low":339.11,"close":340.62,"volume":767093,"rsi_14":83.38,"sma_20":335.25,"sma_60":320.63,"sma_120":319.55},{"date":"2025-07-11","open":339.03,"high":339.88,"low":338.21,"close":339.24,"volume":786191,"rsi_14":82.68,"sma_20":335.86,"sma_60":321.42,"sma_120":319.69},{"date":"2025-07-14","open":339.01,"high":340.21,"low":338.41,"close":340.08,"volume":818318,"rsi_14":80.56,"sma_20":336.45,"sma_60":322.24,"sma_120":319.8},{"date":"2025-07-15","open":341.57,"high":341.61,"low":338.27,"close":338.35,"volume":925105,"rsi_14":70.24,"sma_20":337.15,"sma_60":323.13,"sma_120":319.88},{"date":"2025-07-16","open":339.31,"high":339.84,"low":336.14,"close":339.61,"volume":585167,"rsi_14":72.11,"sma_20":337.79,"sma_60":324.03,"sma_120":319.95},{"date":"2025-07-17","open":339.61,"high":342.04,"low":339.61,"close":341.77,"volume":1576093,"rsi_14":71.33,"sma_20":338.69,"sma_60":325.09,"sma_120":320.03},{"date":"2025-07-18","open":342.67,"high":342.81,"low":340.98,"close":341.73,"volume":625600,"rsi_14":69.4,"sma_20":339.57,"sma_60":326.02,"sma_120":320.11},{"date":"2025-07-21","open":342.38,"high":343.73,"low":341.84,"close":342.0,"volume":899643,"rsi_14":66.3,"sma_20":340.53,"sma_60":326.87,"sma_120":320.24},{"date":"2025-07-22","open":342.27,"high":342.72,"low":340.68,"close":342.2,"volume":592998,"rsi_14":67.42,"sma_20":341.32,"sma_60":327.63,"sma_120":320.34},{"date":"2025-07-23","open":343.81,"high":345.13,"low":342.84,"close":345.06,"volume":701924,"rsi_14":69.6,"sma_20":342.07,"sma_60":328.4,"sma_120":320.48},{"date":"2025-07-24","open":345.43,"high":345.98,"low":344.98,"close":345.04,"volume":416648,"rsi_14":64.42,"sma_20":342.83,"sma_60":329.17,"sma_120":320.61},{"date":"2025-07-25","open":345.45,"high":346.93,"low":345.32,"close":346.65,"volume":571580,"rsi_14":77.64,"sma_20":343.52,"sma_60":329.93,"sma_120":320.76},{"date":"2025-07-28","open":347.1,"high":347.16,"low":345.82,"close":346.57,"volume":1898462,"rsi_14":78.99,"sma_20":344.15,"sma_60":330.69,"sma_120":320.92},{"date":"2025-07-29","open":347.23,"high":347.5,"low":345.06,"close":345.55,"volume":624321,"rsi_14":70.25,"sma_20":344.62,"sma_60":331.39,"sma_120":321.07},{"date":"2025-07-30","open":346.05,"high":346.95,"low":343.54,"close":345.02,"volume":776287,"rsi_14":65.65,"sma_20":345.08,"sma_60":332.02,"sma_120":321.19},{"date":"2025-07-31","open":347.91,"high":348.08,"low":343.19,"close":343.9,"volume":954717,"rsi_14":66.88,"sma_20":345.4,"sma_60":332.65,"sma_120":321.3},{"date":"2025-08-01","open":340.33,"high":340.33,"low":336.72,"close":338.15,"volume":726473,"rsi_14":44.83,"sma_20":345.29,"sma_60":333.22,"sma_120":321.38},{"date":"2025-08-04","open":340.37,"high":343.28,"low":340.37,"close":343.19,"volume":582438,"rsi_14":60.99,"sma_20":345.56,"sma_60":333.86,"sma_120":321.49},{"date":"2025-08-05","open":343.57,"high":344.04,"low":340.98,"close":341.73,"volume":407314,"rsi_14":54.75,"sma_20":345.76,"sma_60":334.44,"sma_120":321.59},{"date":"2025-08-06","open":342.23,"high":344.46,"low":341.65,"close":344.09,"volume":1337558,"rsi_14":55.17,"sma_20":345.98,"sma_60":335.06,"sma_120":321.71},{"date":"2025-08-07","open":346.0,"high":346.43,"low":342.08,"close":343.9,"volume":1031245,"rsi_14":54.78,"sma_20":346.15,"sma_60":335.51,"sma_120":321.81},{"date":"2025-08-08","open":344.77,"high":346.49,"low":344.71,"close":346.21,"volume":1000078,"rsi_14":58.55,"sma_20":346.5,"sma_60":335.96,"sma_120":321.92},{"date":"2025-08-11","open":346.36,"high":347.13,"low":344.83,"close":345.44,"volume":650342,"rsi_14":56.41,"sma_20":346.77,"sma_60":336.38,"sma_120":322.02},{"date":"2025-08-12","open":346.91,"high":349.46,"low":346.21,"close":349.38,"volume":579997,"rsi_14":58.2,"sma_20":347.33,"sma_60":336.86,"sma_120":322.15},{"date":"2025-08-13","open":350.69,"high":351.19,"low":349.48,"close":350.74,"volume":795713,"rsi_14":60.32,"sma_20":347.89,"sma_60":337.32,"sma_120":322.3},{"date":"2025-08-14","open":349.49,"high":350.83,"low":349.18,"close":350.49,"volume":508074,"rsi_14":57.31,"sma_20":348.33,"sma_60":337.76,"sma_120":322.51},{"date":"2025-08-15","open":351.29,"high":351.29,"low":349.43,"close":349.73,"volume":878197,"rsi_14":55.85,"sma_20":348.73,"sma_60":338.22,"sma_120":322.72},{"date":"2025-08-18","open":349.46,"high":349.97,"low":349.13,"close":349.75,"volume":1030096,"rsi_14":58.11,"sma_20":349.12,"sma_60":338.77,"sma_120":322.94},{"date":"2025-08-19","open":349.63,"high":350.15,"low":347.03,"close":347.75,"volume":854648,"rsi_14":55.0,"sma_20":349.4,"sma_60":339.29,"sma_120":323.15},{"date":"2025-08-20","open":347.53,"high":347.6,"low":343.96,"close":346.71,"volume":556929,"rsi_14":55.16,"sma_20":349.49,"sma_60":339.82,"sma_120":323.39},{"date":"2025-08-21","open":345.7,"high":346.69,"low":344.47,"close":345.5,"volume":676955,"rsi_14":66.16,"sma_20":349.51,"sma_60":340.22,"sma_120":323.57},{"date":"2025-08-22","open":346.49,"high":351.78,"low":346.49,"close":351.0,"volume":548569,"rsi_14":66.82,"sma_20":349.73,"sma_60":340.75,"sma_120":323.86},{"date":"2025-08-25","open":350.47,"high":350.98,"low":349.49,"close":349.54,"volume":1038406,"rsi_14":66.85,"sma_20":349.88,"sma_60":341.23,"sma_120":324.16},{"date":"2025-08-26","open":349.43,"high":351.14,"low":349.17,"close":350.96,"volume":681288,"rsi_14":65.43,"sma_20":350.15,"sma_60":341.74,"sma_120":324.45},{"date":"2025-08-27","open":350.81,"high":352.26,"low":350.57,"close":351.92,"volume":444008,"rsi_14":67.44,"sma_20":350.5,"sma_60":342.24,"sma_120":324.79},{"date":"2025-08-28","open":352.34,"high":353.53,"low":351.43,"close":353.17,"volume":928493,"rsi_14":65.87,"sma_20":350.97,"sma_60":342.72,"sma_120":325.13},{"date":"2025-08-29","open":352.57,"high":352.64,"low":350.07,"close":351.17,"volume":2787504,"rsi_14":62.38,"sma_20":351.62,"sma_60":343.18,"sma_120":325.52},{"date":"2025-09-02","open":346.83,"high":348.78,"low":345.74,"close":348.6,"volume":785148,"rsi_14":48.21,"sma_20":351.9,"sma_60":343.61,"sma_120":325.92},{"date":"2025-09-03","open":349.96,"high":350.57,"low":348.57,"close":350.33,"volume":572951,"rsi_14":49.08,"sma_20":352.33,"sma_60":344.01,"sma_120":326.31},{"date":"2025-09-04","open":350.79,"high":353.33,"low":350.18,"close":353.27,"volume":783415,"rsi_14":55.6,"sma_20":352.79,"sma_60":344.47,"sma_120":326.76},{"date":"2025-09-05","open":354.87,"high":355.16,"low":350.29,"close":352.49,"volume":996682,"rsi_14":55.55,"sma_20":353.23,"sma_60":344.88,"sma_120":327.16},{"date":"2025-09-08","open":353.41,"high":354.01,"low":352.67,"close":353.61,"volume":1380246,"rsi_14":57.43,"sma_20":353.6,"sma_60":345.32,"sma_120":327.54},{"date":"2025-09-09","open":353.73,"high":354.53,"low":352.54,"close":354.19,"volume":2083752,"rsi_14":63.12,"sma_20":354.04,"sma_60":345.76,"sma_120":327.96},{"date":"2025-09-10","open":356.14,"high":356.46,"low":354.26,"close":355.21,"volume":714395,"rsi_14":67.33,"sma_20":354.34,"sma_60":346.27,"sma_120":328.36},{"date":"2025-09-11","open":356.34,"high":358.53,"low":356.02,"close":358.24,"volume":643239,"rsi_14":74.16,"sma_20":354.72,"sma_60":346.8,"sma_120":328.8},{"date":"2025-09-12","open":358.31,"high":358.81,"low":357.58,"close":357.89,"volume":850664,"rsi_14":66.23,"sma_20":355.09,"sma_60":347.37,"sma_120":329.23},{"date":"2025-09-15","open":359.19,"high":359.85,"low":358.9,"close":359.6,"volume":1229606,"rsi_14":73.41,"sma_20":355.59,"sma_60":347.96,"sma_120":329.63},{"date":"2025-09-16","open":360.12,"high":360.12,"low":358.66,"close":359.21,"volume":809588,"rsi_14":67.07,"sma_20":356.02,"sma_60":348.56,"sma_120":330.01},{"date":"2025-09-17","open":359.3,"high":360.39,"low":356.08,"close":358.75,"volume":578491,"rsi_14":64.06,"sma_20":356.53,"sma_60":349.08,"sma_120":330.41},{"date":"2025-09-18","open":360.46,"high":362.05,"low":359.58,"close":360.65,"volume":1307960,"rsi_14":65.14,"sma_20":357.18,"sma_60":349.58,"sma_120":330.85},{"date":"2025-09-19","open":362.04,"high":362.76,"low":360.49,"close":362.16,"volume":1990774,"rsi_14":73.81,"sma_20":357.98,"sma_60":350.1,"sma_120":331.35},{"date":"2025-09-22","open":361.57,"high":364.06,"low":361.35,"close":363.77,"volume":905235,"rsi_14":85.36,"sma_20":358.57,"sma_60":350.61,"sma_120":331.84},{"date":"2025-09-23","open":363.93,"high":364.15,"low":361.29,"close":361.88,"volume":779710,"rsi_14":76.17,"sma_20":359.15,"sma_60":351.06,"sma_120":332.32},{"date":"2025-09-24","open":362.62,"high":362.62,"low":359.87,"close":360.52,"volume":695341,"rsi_14":66.88,"sma_20":359.58,"sma_60":351.45,"sma_120":332.76},{"date":"2025-09-25","open":358.65,"high":359.42,"low":356.8,"close":358.75,"volume":477685,"rsi_14":63.51,"sma_20":359.88,"sma_60":351.82,"sma_120":333.31},{"date":"2025-09-26","open":359.67,"high":361.08,"low":358.84,"close":360.92,"volume":551309,"rsi_14":65.36,"sma_20":360.22,"sma_60":352.2,"sma_120":334.03},{"date":"2025-09-29","open":362.38,"high":362.73,"low":360.95,"close":361.82,"volume":755107,"rsi_14":65.87,"sma_20":360.71,"sma_60":352.54,"sma_120":334.76},{"date":"2025-09-30","open":361.52,"high":363.23,"low":360.53,"close":362.8,"volume":2502831,"rsi_14":65.8,"sma_20":361.38,"sma_60":352.94,"sma_120":335.54},{"date":"2025-10-01","open":361.55,"high":364.66,"low":361.46,"close":364.18,"volume":713985,"rsi_14":62.87,"sma_20":362.03,"sma_60":353.38,"sma_120":336.11},{"date":"2025-10-02","open":365.29,"high":365.29,"low":363.28,"close":364.73,"volume":479842,"rsi_14":65.08,"sma_20":362.56,"sma_60":353.78,"sma_120":336.77},{"date":"2025-10-03","open":365.29,"high":366.62,"low":364.15,"close":364.77,"volume":736519,"rsi_14":61.8,"sma_20":363.13,"sma_60":354.17,"sma_120":337.4},{"date":"2025-10-06","open":366.17,"high":366.64,"low":364.92,"close":366.13,"volume":504187,"rsi_14":69.33,"sma_20":363.72,"sma_60":354.61,"sma_120":338.01},{"date":"2025-10-07","open":366.64,"high":366.84,"low":363.63,"close":364.54,"volume":488291,"rsi_14":65.21,"sma_20":364.19,"sma_60":355.0,"sma_120":338.62},{"date":"2025-10-08","open":365.38,"high":366.86,"low":364.75,"close":366.75,"volume":692353,"rsi_14":65.76,"sma_20":364.72,"sma_60":355.46,"sma_120":339.3},{"date":"2025-10-09","open":367.09,"high":367.16,"low":364.59,"close":365.59,"volume":593325,"rsi_14":59.02,"sma_20":365.04,"sma_60":355.88,"sma_120":339.96},{"date":"2025-10-10","open":366.17,"high":367.14,"low":355.66,"close":355.76,"volume":2517933,"rsi_14":35.28,"sma_20":364.89,"sma_60":356.1,"sma_120":340.59},{"date":"2025-10-13","open":359.97,"high":362.07,"low":359.55,"close":361.37,"volume":458213,"rsi_14":49.17,"sma_20":364.93,"sma_60":356.42,"sma_120":341.22},{"date":"2025-10-14","open":358.14,"high":363.0,"low":356.01,"close":360.99,"volume":662436,"rsi_14":50.78,"sma_20":365.02,"sma_60":356.72,"sma_120":341.8},{"date":"2025-10-15","open":363.8,"high":365.37,"low":359.43,"close":362.52,"volume":547372,"rsi_14":56.35,"sma_20":365.21,"sma_60":357.05,"sma_120":342.34},{"date":"2025-10-16","open":363.66,"high":364.39,"low":358.18,"close":360.0,"volume":891990,"rsi_14":48.46,"sma_20":365.18,"sma_60":357.28,"sma_120":342.84},{"date":"2025-10-17","open":359.15,"high":362.55,"low":358.43,"close":361.89,"volume":794564,"rsi_14":50.13,"sma_20":365.16,"sma_60":357.55,"sma_120":343.36},{"date":"2025-10-20","open":363.58,"high":366.2,"low":363.58,"close":365.69,"volume":288390,"rsi_14":54.27,"sma_20":365.26,"sma_60":357.85,"sma_120":343.89},{"date":"2025-10-21","open":365.86,"high":366.79,"low":364.98,"close":365.91,"volume":1067565,"rsi_14":52.64,"sma_20":365.46,"sma_60":358.16,"sma_120":344.42},{"date":"2025-10-22","open":366.18,"high":366.18,"low":361.26,"close":363.62,"volume":737166,"rsi_14":48.39,"sma_20":365.62,"sma_60":358.45,"sma_120":344.92},{"date":"2025-10-23","open":363.94,"high":366.56,"low":363.8,"close":365.91,"volume":434992,"rsi_14":51.54,"sma_20":365.98,"sma_60":358.79,"sma_120":345.4},{"date":"2025-10-24","open":368.64,"high":369.66,"low":368.36,"close":368.84,"volume":730575,"rsi_14":53.54,"sma_20":366.38,"sma_60":359.19,"sma_120":345.92},{"date":"2025-10-27","open":372.0,"high":373.28,"low":371.57,"close":373.15,"volume":459813,"rsi_14":60.52,"sma_20":366.95,"sma_60":359.76,"sma_120":346.49},{"date":"2025-10-28","open":374.26,"high":374.76,"low":372.79,"close":373.78,"volume":833014,"rsi_14":58.93,"sma_20":367.5,"sma_60":360.26,"sma_120":347.06},{"date":"2025-10-29","open":374.52,"high":375.0,"low":371.37,"close":373.41,"volume":1330226,"rsi_14":60.14,"sma_20":367.97,"sma_60":360.78,"sma_120":347.61},{"date":"2025-10-30","open":371.44,"high":372.8,"low":369.47,"close":369.64,"volume":506546,"rsi_14":71.34,"sma_20":368.21,"sma_60":361.19,"sma_120":348.13},{"date":"2025-10-31","open":372.33,"high":372.33,"low":369.31,"close":370.97,"volume":864517,"rsi_14":66.99,"sma_20":368.53,"sma_60":361.63,"sma_120":348.57},{"date":"2025-11-03","open":372.84,"high":372.84,"low":369.5,"close":371.33,"volume":651631,"rsi_14":68.32,"sma_20":368.79,"sma_60":362.04,"sma_120":349.0},{"date":"2025-11-04","open":367.28,"high":369.58,"low":366.62,"close":366.93,"volume":632881,"rsi_14":57.08,"sma_20":368.91,"sma_60":362.38,"sma_120":349.38},{"date":"2025-11-05","open":366.91,"high":370.08,"low":366.51,"close":368.32,"volume":805587,"rsi_14":63.87,"sma_20":368.99,"sma_60":362.68,"sma_120":349.77},{"date":"2025-11-06","open":367.88,"high":368.25,"low":363.47,"close":364.34,"volume":537023,"rsi_14":53.81,"sma_20":368.93,"sma_60":362.9,"sma_120":350.11},{"date":"2025-11-07","open":362.76,"high":365.03,"low":359.51,"close":364.9,"volume":881317,"rsi_14":48.64,"sma_20":369.39,"sma_60":363.12,"sma_120":350.44},{"date":"2025-11-10","open":368.49,"high":370.96,"low":367.26,"close":370.41,"volume":840278,"rsi_14":56.6,"sma_20":369.84,"sma_60":363.45,"sma_120":350.84},{"date":"2025-11-11","open":369.61,"high":371.73,"low":369.18,"close":371.39,"volume":1704709,"rsi_14":61.84,"sma_20":370.37,"sma_60":363.8,"sma_120":351.29},{"date":"2025-11-12","open":372.42,"high":372.56,"low":370.49,"close":371.64,"volume":1376905,"rsi_14":59.32,"sma_20":370.82,"sma_60":364.19,"sma_120":351.74},{"date":"2025-11-13","open":369.92,"high":370.23,"low":364.45,"close":365.34,"volume":1706741,"rsi_14":44.87,"sma_20":371.09,"sma_60":364.48,"sma_120":352.15},{"date":"2025-11-14","open":361.61,"high":367.28,"low":360.51,"close":365.18,"volume":1685189,"rsi_14":36.72,"sma_20":371.26,"sma_60":364.8,"sma_120":352.51},{"date":"2025-11-17","open":363.98,"high":366.01,"low":359.62,"close":361.49,"volume":559701,"rsi_14":31.42,"sma_20":371.05,"sma_60":364.96,"sma_120":352.86},{"date":"2025-11-18","open":359.44,"high":361.33,"low":356.32,"close":358.71,"volume":1183336,"rsi_14":29.29,"sma_20":370.69,"sma_60":365.1,"sma_120":353.16},{"date":"2025-11-19","open":359.23,"high":362.51,"low":357.96,"close":360.08,"volume":885014,"rsi_14":35.55,"sma_20":370.51,"sma_60":365.24,"sma_120":353.49},{"date":"2025-11-20","open":365.55,"high":366.91,"low":354.05,"close":354.41,"volume":978697,"rsi_14":27.88,"sma_20":369.93,"sma_60":365.26,"sma_120":353.75},{"date":"2025-11-21","open":355.72,"high":361.03,"low":353.69,"close":358.18,"volume":1186282,"rsi_14":33.89,"sma_20":369.39,"sma_60":365.33,"sma_120":354.03},{"date":"2025-11-24","open":360.1,"high":364.03,"low":359.52,"close":363.43,"volume":1842013,"rsi_14":45.81,"sma_20":368.9,"sma_60":365.52,"sma_120":354.35},{"date":"2025-11-25","open":363.27,"high":367.7,"low":361.29,"close":367.06,"volume":699382,"rsi_14":48.56,"sma_20":368.56,"sma_60":365.82,"sma_120":354.71},{"date":"2025-11-26","open":368.52,"high":370.77,"low":368.15,"close":369.73,"volume":653541,"rsi_14":56.33,"sma_20":368.38,"sma_60":366.13,"sma_120":355.07},{"date":"2025-11-28","open":370.29,"high":371.89,"low":370.12,"close":371.69,"volume":1007800,"rsi_14":57.72,"sma_20":368.48,"sma_60":366.42,"sma_120":355.44},{"date":"2025-12-01","open":369.28,"high":371.53,"low":368.62,"close":370.03,"volume":937428,"rsi_14":49.53,"sma_20":368.43,"sma_60":366.7,"sma_120":355.79},{"date":"2025-12-02","open":371.03,"high":371.87,"low":369.51,"close":370.6,"volume":1069076,"rsi_14":49.0,"sma_20":368.4,"sma_60":366.97,"sma_120":356.14},{"date":"2025-12-03","open":370.15,"high":372.53,"low":369.74,"close":371.91,"volume":714157,"rsi_14":50.33,"sma_20":368.65,"sma_60":367.25,"sma_120":356.5},{"date":"2025-12-04","open":372.91,"high":372.91,"low":370.74,"close":372.28,"volume":1082691,"rsi_14":59.95,"sma_20":368.85,"sma_60":367.52,"sma_120":356.9},{"date":"2025-12-05","open":372.97,"high":374.52,"low":372.44,"close":373.01,"volume":958531,"rsi_14":61.05,"sma_20":369.28,"sma_60":367.75,"sma_120":357.28},{"date":"2025-12-08","open":373.53,"high":373.69,"low":370.76,"close":371.82,"volume":1986672,"rsi_14":65.69,"sma_20":369.63,"sma_60":367.97,"sma_120":357.67},{"date":"2025-12-09","open":371.49,"high":372.82,"low":371.24,"close":371.4,"volume":2134824,"rsi_14":70.77,"sma_20":369.68,"sma_60":368.15,"sma_120":358.06},{"date":"2025-12-10","open":371.26,"high":374.93,"low":370.61,"close":374.03,"volume":2447954,"rsi_14":71.92,"sma_20":369.81,"sma_60":368.4,"sma_120":358.48},{"date":"2025-12-11","open":372.83,"high":375.23,"low":371.51,"close":375.11,"volume":1114394,"rsi_14":88.01,"sma_20":369.99,"sma_60":368.67,"sma_120":358.88},{"date":"2025-12-12","open":374.68,"high":375.04,"low":369.71,"close":371.03,"volume":1725658,"rsi_14":73.32,"sma_20":370.28,"sma_60":368.85,"sma_120":359.21},{"date":"2025-12-15","open":373.02,"high":373.02,"low":369.68,"close":370.34,"volume":1200859,"rsi_14":65.04,"sma_20":370.54,"sma_60":368.99,"sma_120":359.54},{"date":"2025-12-16","open":369.54,"high":370.54,"low":367.2,"close":369.23,"volume":1259573,"rsi_14":52.51,"sma_20":370.87,"sma_60":369.06,"sma_120":359.83},{"date":"2025-12-17","open":369.88,"high":370.14,"low":365.26,"close":365.32,"volume":1576718,"rsi_14":37.95,"sma_20":371.15,"sma_60":369.1,"sma_120":360.08},{"date":"2025-12-18","open":368.71,"high":370.4,"low":367.24,"close":368.04,"volume":814769,"rsi_14":39.92,"sma_20":371.5,"sma_60":369.21,"sma_120":360.33},{"date":"2025-12-19","open":369.33,"high":371.74,"low":369.25,"close":371.33,"volume":1569416,"rsi_14":50.39,"sma_20":372.29,"sma_60":369.4,"sma_120":360.61},{"date":"2025-12-22","open":373.12,"high":374.12,"low":372.74,"close":373.88,"volume":1004700,"rsi_14":54.01,"sma_20":373.03,"sma_60":369.6,"sma_120":360.9},{"date":"2025-12-23","open":373.24,"high":375.37,"low":373.24,"close":375.21,"volume":802427,"rsi_14":54.04,"sma_20":373.56,"sma_60":369.81,"sma_120":361.17},{"date":"2025-12-24","open":375.27,"high":376.84,"low":375.15,"close":376.54,"volume":445400,"rsi_14":55.6,"sma_20":373.99,"sma_60":370.02,"sma_120":361.48},{"date":"2025-12-26","open":376.66,"high":377.2,"low":375.92,"close":376.44,"volume":602683,"rsi_14":54.21,"sma_20":374.27,"sma_60":370.2,"sma_120":361.79},{"date":"2025-12-29","open":374.94,"high":375.97,"low":374.18,"close":375.09,"volume":1089499,"rsi_14":53.92,"sma_20":374.38,"sma_60":370.36,"sma_120":362.07},{"date":"2025-12-30","open":375.01,"high":375.52,"low":374.45,"close":374.55,"volume":737553,"rsi_14":53.67,"sma_20":374.56,"sma_60":370.51,"sma_120":362.34},{"date":"2025-12-31","open":374.78,"high":374.78,"low":371.65,"close":371.8,"volume":612111,"rsi_14":44.03,"sma_20":374.56,"sma_60":370.58,"sma_120":362.59},{"date":"2026-01-02","open":373.79,"high":374.41,"low":370.93,"close":372.69,"volume":922086,"rsi_14":43.63,"sma_20":374.54,"sma_60":370.7,"sma_120":362.85},{"date":"2026-01-05","open":374.52,"high":376.31,"low":374.47,"close":375.39,"volume":1347685,"rsi_14":56.19,"sma_20":374.64,"sma_60":370.83,"sma_120":363.14},{"date":"2026-01-06","open":375.55,"high":378.05,"low":375.44,"close":377.78,"volume":1341694,"rsi_14":61.3,"sma_20":374.83,"sma_60":371.01,"sma_120":363.45},{"date":"2026-01-07","open":377.88,"high":378.81,"low":376.36,"close":376.56,"volume":1530615,"rsi_14":63.53,"sma_20":375.01,"sma_60":371.34,"sma_120":363.72},{"date":"2026-01-08","open":376.14,"high":377.11,"low":375.35,"close":376.53,"volume":1640371,"rsi_14":74.16,"sma_20":375.21,"sma_60":371.58,"sma_120":364.0},{"date":"2026-01-09","open":377.13,"high":379.52,"low":376.27,"close":378.91,"volume":1396663,"rsi_14":73.78,"sma_20":375.4,"sma_60":371.86,"sma_120":364.29},{"date":"2026-01-12","open":377.18,"high":379.91,"low":377.07,"close":379.52,"volume":1576915,"rsi_14":70.3,"sma_20":375.57,"sma_60":372.13,"sma_120":364.59},{"date":"2026-01-13","open":379.83,"high":380.03,"low":377.49,"close":378.76,"volume":1352065,"rsi_14":63.26,"sma_20":375.9,"sma_60":372.42,"sma_120":364.85},{"date":"2026-01-14","open":377.23,"high":377.72,"low":374.77,"close":377.0,"volume":1829284,"rsi_14":54.73,"sma_20":376.18,"sma_60":372.66,"sma_120":365.1},{"date":"2026-01-15","open":379.31,"high":379.84,"low":377.58,"close":378.02,"volume":3008233,"rsi_14":54.0,"sma_20":376.62,"sma_60":372.85,"sma_120":365.35},{"date":"2026-01-16","open":378.94,"high":379.11,"low":376.97,"close":377.77,"volume":3277074,"rsi_14":53.57,"sma_20":377.25,"sma_60":373.03,"sma_120":365.6},{"date":"2026-01-20","open":372.49,"high":374.13,"low":369.75,"close":370.16,"volume":2841479,"rsi_14":40.1,"sma_20":377.35,"sma_60":373.12,"sma_120":365.78},{"date":"2026-01-21","open":371.39,"high":376.29,"low":370.61,"close":374.47,"volume":2636600,"rsi_14":49.86,"sma_20":377.51,"sma_60":373.24,"sma_120":366.01},{"date":"2026-01-22","open":376.83,"high":377.6,"low":375.37,"close":376.43,"volume":1289541,"rsi_14":58.29,"sma_20":377.64,"sma_60":373.35,"sma_120":366.27},{"date":"2026-01-23","open":376.16,"high":377.35,"low":375.48,"close":376.44,"volume":1978500,"rsi_14":56.94,"sma_20":377.7,"sma_60":373.39,"sma_120":366.58},{"date":"2026-01-26","open":376.97,"high":378.87,"low":376.81,"close":378.1,"volume":976400,"rsi_14":55.21,"sma_20":377.78,"sma_60":373.44,"sma_120":366.85},{"date":"2026-01-27","open":379.02,"high":380.05,"low":378.52,"close":379.6,"volume":603100,"rsi_14":53.63,"sma_20":377.94,"sma_60":373.53,"sma_120":367.15},{"date":"2026-01-28","open":380.41,"high":380.66,"low":378.51,"close":379.29,"volume":1643800,"rsi_14":55.63,"sma_20":378.15,"sma_60":373.67,"sma_120":367.43},{"date":"2026-01-29","open":379.83,"high":380.21,"low":373.42,"close":378.42,"volume":1491700,"rsi_14":53.78,"sma_20":378.34,"sma_60":373.78,"sma_120":367.7},{"date":"2026-01-30","open":377.0,"high":378.2,"low":374.35,"close":376.8,"volume":2043100,"rsi_14":45.66,"sma_20":378.59,"sma_60":373.85,"sma_120":367.94},{"date":"2026-02-02","open":375.68,"high":379.64,"low":375.45,"close":378.9,"volume":955800,"rsi_14":48.78,"sma_20":378.91,"sma_60":374.03,"sma_120":368.21},{"date":"2026-02-03","open":379.29,"high":379.74,"low":372.63,"close":375.65,"volume":990400,"rsi_14":44.5,"sma_20":378.92,"sma_60":374.14,"sma_120":368.41},{"date":"2026-02-04","open":376.18,"high":376.81,"low":371.56,"close":374.04,"volume":1832900,"rsi_14":44.74,"sma_20":378.73,"sma_60":374.28,"sma_120":368.59},{"date":"2026-02-05","open":371.1,"high":372.78,"low":368.47,"close":369.38,"volume":1521700,"rsi_14":36.39,"sma_20":378.37,"sma_60":374.34,"sma_120":368.73},{"date":"2026-02-06","open":371.4,"high":377.68,"low":371.31,"close":376.88,"volume":1112700,"rsi_14":48.85,"sma_20":378.39,"sma_60":374.43,"sma_120":368.94},{"date":"2026-02-09","open":376.2,"high":379.63,"low":375.65,"close":378.69,"volume":859400,"rsi_14":62.86,"sma_20":378.38,"sma_60":374.53,"sma_120":369.17},{"date":"2026-02-10","open":379.09,"high":380.22,"low":377.63,"close":377.85,"volume":797561,"rsi_14":58.98,"sma_20":377.77,"sma_60":373.41,"sma_120":366.59},{"date":"2026-02-11","open":380.18,"high":380.51,"low":375.99,"close":377.63,"volume":885570,"rsi_14":54.4,"sma_20":377.83,"sma_60":373.46,"sma_120":366.86},{"date":"2026-02-12","open":378.8,"high":379.42,"low":371.12,"close":371.65,"volume":1911964,"rsi_14":39.58,"sma_20":377.59,"sma_60":373.41,"sma_120":367.09},{"date":"2026-02-13","open":371.88,"high":374.57,"low":369.62,"close":372.1,"volume":1850748,"rsi_14":42.22,"sma_20":377.43,"sma_60":373.43,"sma_120":367.31},{"date":"2026-02-17","open":371.48,"high":373.71,"low":368.78,"close":372.67,"volume":1622362,"rsi_14":39.09,"sma_20":377.41,"sma_60":375.27,"sma_120":370.18},{"date":"2026-02-18","open":373.48,"high":376.2,"low":372.67,"close":374.63,"volume":1959400,"rsi_14":43.03,"sma_20":377.64,"sma_60":375.5,"sma_120":370.37},{"date":"2026-02-19","open":373.42,"high":374.57,"low":372.11,"close":373.86,"volume":1092800,"rsi_14":43.16,"sma_20":377.61,"sma_60":375.8,"sma_120":370.53},{"date":"2026-02-20","open":372.44,"high":376.61,"low":372.24,"close":376.34,"volume":1787700,"rsi_14":49.33,"sma_20":377.6,"sma_60":376.09,"sma_120":370.71},{"date":"2026-02-23","open":375.41,"high":376.38,"low":371.0,"close":372.17,"volume":2173200,"rsi_14":40.72,"sma_20":377.39,"sma_60":376.22,"sma_120":370.87},{"date":"2026-02-24","open":371.78,"high":375.49,"low":371.12,"close":375.04,"volume":909124,"rsi_14":42.72,"sma_20":377.68,"sma_60":373.62,"sma_120":368.0},{"date":"2026-02-25","open":376.57,"high":378.29,"low":376.33,"close":377.96,"volume":677123,"rsi_14":55.31,"sma_20":377.15,"sma_60":376.45,"sma_120":371.29},{"date":"2026-02-26","open":377.89,"high":378.25,"low":373.66,"close":376.43,"volume":1163430,"rsi_14":49.07,"sma_20":377.74,"sma_60":373.95,"sma_120":368.42},{"date":"2026-02-27","open":372.74,"high":374.97,"low":372.11,"close":374.61,"volume":1421607,"rsi_14":45.4,"sma_20":377.66,"sma_60":374.1,"sma_120":368.61},{"date":"2026-03-02","open":370.68,"high":376.16,"low":370.38,"close":375.02,"volume":1681412,"rsi_14":43.19,"sma_20":376.72,"sma_60":376.63,"sma_120":371.8},{"date":"2026-03-03","open":368.28,"high":372.77,"low":365.39,"close":371.51,"volume":1994307,"rsi_14":39.4,"sma_20":376.35,"sma_60":376.6,"sma_120":371.92},{"date":"2026-03-04","open":372.03,"high":374.99,"low":371.01,"close":374.01,"volume":1080517,"rsi_14":49.19,"sma_20":376.92,"sma_60":374.16,"sma_120":369.17},{"date":"2026-03-05","open":372.23,"high":374.23,"low":368.73,"close":371.81,"volume":1485330,"rsi_14":41.97,"sma_20":376.57,"sma_60":374.25,"sma_120":369.37},{"date":"2026-03-06","open":367.43,"high":368.79,"low":365.36,"close":366.93,"volume":1213287,"rsi_14":33.04,"sma_20":376.07,"sma_60":374.26,"sma_120":369.53},{"date":"2026-03-09","open":363.73,"high":370.76,"low":361.11,"close":370.04,"volume":2172146,"rsi_14":46.42,"sma_20":375.7,"sma_60":376.43,"sma_120":372.29},{"date":"2026-03-10","open":370.08,"high":372.64,"low":367.96,"close":369.22,"volume":1379162,"rsi_14":42.22,"sma_20":375.23,"sma_60":376.34,"sma_120":372.37},{"date":"2026-03-11","open":369.64,"high":370.74,"low":367.19,"close":368.79,"volume":1487407,"rsi_14":44.5,"sma_20":375.18,"sma_60":374.68,"sma_120":369.96},{"date":"2026-03-12","open":365.84,"high":366.16,"low":362.9,"close":362.99,"volume":4010047,"rsi_14":32.08,"sma_20":374.04,"sma_60":376.06,"sma_120":372.45},{"date":"2026-03-13","open":364.64,"high":366.44,"low":360.45,"close":361.03,"volume":1513844,"rsi_14":27.19,"sma_20":373.83,"sma_60":374.83,"sma_120":370.08},{"date":"2026-03-16","open":364.3,"high":366.3,"low":363.67,"close":364.68,"volume":1706360,"rsi_14":35.65,"sma_20":373.17,"sma_60":374.83,"sma_120":370.18},{"date":"2026-03-17","open":366.39,"high":367.77,"low":365.39,"close":365.74,"volume":1011543,"rsi_14":30.39,"sma_20":372.53,"sma_60":374.78,"sma_120":370.3},{"date":"2026-03-18","open":364.48,"high":365.27,"low":360.68,"close":360.78,"volume":1559440,"rsi_14":27.41,"sma_20":371.94,"sma_60":374.6,"sma_120":370.36},{"date":"2026-03-19","open":358.11,"high":361.62,"low":357.33,"close":359.91,"volume":1727104,"rsi_14":28.1,"sma_20":371.29,"sma_60":374.37,"sma_120":370.39},{"date":"2026-03-20","open":359.18,"high":359.18,"low":352.51,"close":354.22,"volume":7407724,"rsi_14":23.61,"sma_20":370.33,"sma_60":374.07,"sma_120":370.38},{"date":"2026-03-23","open":359.65,"high":362.47,"low":357.78,"close":358.64,"volume":4740889,"rsi_14":33.32,"sma_20":369.38,"sma_60":373.84,"sma_120":370.4},{"date":"2026-03-24","open":356.18,"high":359.43,"low":355.43,"close":357.28,"volume":1717398,"rsi_14":28.29,"sma_20":368.45,"sma_60":373.56,"sma_120":370.4},{"date":"2026-03-25","open":360.56,"high":361.65,"low":357.88,"close":359.32,"volume":3294942,"rsi_14":33.54,"sma_20":367.48,"sma_60":373.31,"sma_120":370.42},{"date":"2026-03-26","open":356.92,"high":358.54,"low":353.04,"close":353.26,"volume":1985674,"rsi_14":32.48,"sma_20":366.27,"sma_60":372.95,"sma_120":370.35},{"date":"2026-03-27","open":351.85,"high":351.85,"low":346.54,"close":347.24,"volume":2381347,"rsi_14":23.19,"sma_20":364.85,"sma_60":372.5,"sma_120":370.24},{"date":"2026-03-30","open":350.3,"high":350.49,"low":344.5,"close":345.96,"volume":2627342,"rsi_14":23.0,"sma_20":363.36,"sma_60":372.05,"sma_120":370.1},{"date":"2026-03-31","open":349.75,"high":356.68,"low":349.25,"close":355.83,"volume":5133179,"rsi_14":37.4,"sma_20":362.53,"sma_60":371.71,"sma_120":370.05},{"date":"2026-04-01","open":357.99,"high":360.51,"low":357.43,"close":358.63,"volume":2061074,"rsi_14":44.75,"sma_20":361.71,"sma_60":371.4,"sma_120":370.04},{"date":"2026-04-02","open":353.87,"high":360.31,"low":353.15,"close":359.11,"volume":897769,"rsi_14":47.16,"sma_20":361.03,"sma_60":371.17,"sma_120":370.01},{"date":"2026-04-06","open":359.06,"high":361.08,"low":358.87,"close":360.72,"volume":1504017,"rsi_14":44.94,"sma_20":360.68,"sma_60":370.97,"sma_120":369.98},{"date":"2026-04-07","open":359.7,"high":360.94,"low":356.51,"close":360.76,"volume":1677748,"rsi_14":44.9,"sma_20":360.17,"sma_60":370.82,"sma_120":369.94},{"date":"2026-04-08","open":370.18,"high":370.7,"low":367.57,"close":369.97,"volume":899466,"rsi_14":58.77,"sma_20":360.15,"sma_60":370.88,"sma_120":369.99},{"date":"2026-04-09","open":369.51,"high":372.53,"low":368.53,"close":371.85,"volume":1351632,"rsi_14":61.28,"sma_20":360.26,"sma_60":370.93,"sma_120":370.07},{"date":"2026-04-10","open":372.8,"high":372.94,"low":370.82,"close":371.28,"volume":850106,"rsi_14":67.9,"sma_20":360.63,"sma_60":370.92,"sma_120":370.16},{"date":"2026-04-13","open":370.24,"high":375.36,"low":369.92,"close":375.3,"volume":1427325,"rsi_14":67.61,"sma_20":361.3,"sma_60":370.92,"sma_120":370.26},{"date":"2026-04-14","open":376.36,"high":379.71,"low":376.11,"close":379.54,"volume":853942,"rsi_14":72.19,"sma_20":362.01,"sma_60":370.98,"sma_120":370.39},{"date":"2026-04-15","open":380.25,"high":382.7,"low":379.57,"close":382.54,"volume":862290,"rsi_14":72.69,"sma_20":362.85,"sma_60":371.07,"sma_120":370.54},{"date":"2026-04-16","open":383.23,"high":384.13,"low":381.83,"close":383.45,"volume":1062202,"rsi_14":82.84,"sma_20":363.98,"sma_60":371.17,"sma_120":370.69},{"date":"2026-04-17","open":386.02,"high":389.5,"low":385.84,"close":388.1,"volume":1565209,"rsi_14":95.86,"sma_20":365.4,"sma_60":371.37,"sma_120":370.87},{"date":"2026-04-20","open":387.43,"high":388.22,"low":386.21,"close":387.73,"volume":976815,"rsi_14":97.74,"sma_20":367.07,"sma_60":371.58,"sma_120":371.04},{"date":"2026-04-21","open":388.57,"high":389.21,"low":384.32,"close":385.09,"volume":1183664,"rsi_14":90.04,"sma_20":368.4,"sma_60":371.78,"sma_120":371.18},{"date":"2026-04-22","open":388.05,"high":388.89,"low":387.41,"close":388.86,"volume":1615121,"rsi_14":90.44,"sma_20":369.98,"sma_60":372.04,"sma_120":371.37},{"date":"2026-04-23","open":387.94,"high":389.17,"low":383.64,"close":387.14,"volume":1304221,"rsi_14":86.64,"sma_20":371.39,"sma_60":372.22,"sma_120":371.52},{"date":"2026-04-24","open":388.51,"high":390.1,"low":387.19,"close":389.9,"volume":685402,"rsi_14":86.68,"sma_20":373.21,"sma_60":372.41,"sma_120":371.71},{"date":"2026-04-27","open":389.16,"high":390.67,"low":388.94,"close":390.34,"volume":636449,"rsi_14":86.81,"sma_20":375.37,"sma_60":372.62,"sma_120":371.98},{"date":"2026-04-28","open":388.55,"high":389.2,"low":387.1,"close":388.27,"volume":510498,"rsi_14":77.87,"sma_20":377.5,"sma_60":372.81,"sma_120":372.19},{"date":"2026-04-29","open":387.89,"high":388.27,"low":386.22,"close":388.08,"volume":618047,"rsi_14":75.4,"sma_20":379.1,"sma_60":372.94,"sma_120":372.4},{"date":"2026-04-30","open":389.32,"high":392.57,"low":387.57,"close":392.03,"volume":971588,"rsi_14":79.77,"sma_20":380.77,"sma_60":373.14,"sma_120":372.63},{"date":"2026-05-01","open":393.7,"high":395.3,"low":392.99,"close":393.09,"volume":721915,"rsi_14":77.94,"sma_20":382.48,"sma_60":373.36,"sma_120":372.89},{"date":"2026-05-04","open":392.62,"high":393.92,"low":390.06,"close":391.59,"volume":891230,"rsi_14":70.84,"sma_20":384.03,"sma_60":373.59,"sma_120":373.13},{"date":"2026-05-05","open":393.8,"high":395.38,"low":393.46,"close":394.6,"volume":666983,"rsi_14":70.77,"sma_20":385.73,"sma_60":373.85,"sma_120":373.35},{"date":"2026-05-06","open":397.06,"high":400.51,"low":397.06,"close":400.16,"volume":481675,"rsi_14":74.75,"sma_20":387.24,"sma_60":374.21,"sma_120":373.62},{"date":"2026-05-07","open":400.79,"high":401.18,"low":397.7,"close":398.59,"volume":583221,"rsi_14":67.04,"sma_20":388.58,"sma_60":374.67,"sma_120":373.9},{"date":"2026-05-08","open":400.38,"high":401.83,"low":399.98,"close":401.51,"volume":552010,"rsi_14":70.79,"sma_20":390.09,"sma_60":375.11,"sma_120":374.18},{"date":"2026-05-11","open":400.96,"high":403.08,"low":400.79,"close":402.31,"volume":476820,"rsi_14":77.35,"sma_20":391.44,"sma_60":375.52,"sma_120":374.44},{"date":"2026-05-12","open":401.24,"high":401.85,"low":398.14,"close":401.59,"volume":473053,"rsi_14":72.27,"sma_20":392.55,"sma_60":375.91,"sma_120":374.66},{"date":"2026-05-13","open":401.8,"high":404.41,"low":400.04,"close":403.5,"volume":425929,"rsi_14":78.77,"sma_20":393.6,"sma_60":376.33,"sma_120":374.89},{"date":"2026-05-14","open":404.65,"high":407.55,"low":404.64,"close":406.73,"volume":431054,"rsi_14":79.02,"sma_20":394.76,"sma_60":376.9,"sma_120":375.15},{"date":"2026-05-15","open":403.49,"high":404.0,"low":401.17,"close":401.65,"volume":876735,"rsi_14":66.96,"sma_20":395.45,"sma_60":377.38,"sma_120":375.4},{"date":"2026-05-18","open":401.96,"high":403.22,"low":398.92,"close":401.54,"volume":676151,"rsi_14":70.98,"sma_20":396.14,"sma_60":377.84,"sma_120":375.64},{"date":"2026-05-19","open":399.53,"high":401.11,"low":397.82,"close":399.02,"volume":471454,"rsi_14":66.06,"sma_20":396.83,"sma_60":378.21,"sma_120":375.86},{"date":"2026-05-20","open":400.03,"high":403.5,"low":399.19,"close":403.24,"volume":1784933,"rsi_14":66.39,"sma_20":397.56,"sma_60":378.66,"sma_120":376.14},{"date":"2026-05-21","open":401.76,"high":405.22,"low":400.95,"close":404.12,"volume":1001370,"rsi_14":66.15,"sma_20":398.4,"sma_60":379.08,"sma_120":376.43},{"date":"2026-05-22","open":405.86,"high":407.61,"low":405.23,"close":405.8,"volume":467110,"rsi_14":70.84,"sma_20":399.21,"sma_60":379.56,"sma_120":376.76},{"date":"2026-05-26","open":408.26,"high":409.47,"low":407.49,"close":408.63,"volume":591971,"rsi_14":70.6,"sma_20":400.12,"sma_60":380.12,"sma_120":377.11},{"date":"2026-05-27","open":408.8,"high":409.16,"low":407.4,"close":408.44,"volume":435708,"rsi_14":64.55,"sma_20":401.13,"sma_60":380.66,"sma_120":377.41},{"date":"2026-05-28","open":408.29,"high":411.19,"low":407.81,"close":410.82,"volume":378033,"rsi_14":70.89,"sma_20":402.28,"sma_60":381.3,"sma_120":377.72},{"date":"2026-05-29","open":411.57,"high":412.68,"low":410.92,"close":412.07,"volume":503152,"rsi_14":68.8,"sma_20":403.26,"sma_60":381.92,"sma_120":378.04},{"date":"2026-06-01","open":411.37,"high":414.04,"low":410.9,"close":413.08,"volume":578713,"rsi_14":69.11,"sma_20":404.27,"sma_60":382.59,"sma_120":378.42},{"date":"2026-06-02","open":412.37,"high":414.26,"low":412.31,"close":413.93,"volume":482249,"rsi_14":71.92,"sma_20":405.39,"sma_60":383.37,"sma_120":378.81},{"date":"2026-06-03","open":413.23,"high":413.5,"low":410.68,"close":410.99,"volume":597874,"rsi_14":62.98,"sma_20":406.22,"sma_60":384.04,"sma_120":379.21},{"date":"2026-06-04","open":409.72,"high":413.43,"low":409.6,"close":412.82,"volume":335895,"rsi_14":60.93,"sma_20":406.85,"sma_60":384.75,"sma_120":379.65},{"date":"2026-06-05","open":409.96,"high":410.4,"low":401.11,"close":402.19,"volume":707105,"rsi_14":50.82,"sma_20":407.03,"sma_60":385.29,"sma_120":379.98},{"date":"2026-06-08","open":405.23,"high":406.46,"low":402.63,"close":403.23,"volume":562215,"rsi_14":52.48,"sma_20":407.12,"sma_60":385.95,"sma_120":380.37},{"date":"2026-06-09","open":405.36,"high":407.46,"low":394.32,"close":402.29,"volume":607013,"rsi_14":54.89,"sma_20":407.11,"sma_60":386.62,"sma_120":380.73},{"date":"2026-06-10","open":400.37,"high":402.96,"low":395.81,"close":395.99,"volume":763653,"rsi_14":39.59,"sma_20":406.84,"sma_60":387.13,"sma_120":380.98},{"date":"2026-06-11","open":397.64,"high":403.97,"low":395.62,"close":402.71,"volume":1024150,"rsi_14":48.45,"sma_20":406.8,"sma_60":387.75,"sma_120":381.27},{"date":"2026-06-12","open":404.26,"high":406.36,"low":401.42,"close":404.78,"volume":759008,"rsi_14":48.82,"sma_20":406.7,"sma_60":388.48,"sma_120":381.54},{"date":"2026-06-15","open":410.15,"high":412.82,"low":410.14,"close":411.73,"volume":598832,"rsi_14":52.31,"sma_20":407.15,"sma_60":389.33,"sma_120":381.85},{"date":"2026-06-16","open":411.76,"high":412.05,"low":409.0,"close":409.23,"volume":486741,"rsi_14":50.01,"sma_20":407.51,"sma_60":390.24,"sma_120":382.16},{"date":"2026-06-17","open":409.55,"high":410.26,"low":403.25,"close":404.08,"volume":885996,"rsi_14":42.37,"sma_20":407.72,"sma_60":390.99,"sma_120":382.41},{"date":"2026-06-18","open":408.96,"high":409.09,"low":406.65,"close":408.41,"volume":949127,"rsi_14":45.77,"sma_20":407.94,"sma_60":391.83,"sma_120":382.69},{"date":"2026-06-22","open":408.56,"high":409.99,"low":406.29,"close":406.95,"volume":748285,"rsi_14":43.38,"sma_20":408.03,"sma_60":392.61,"sma_120":382.96},{"date":"2026-06-23","open":400.99,"high":404.59,"low":400.61,"close":401.57,"volume":324475,"rsi_14":38.47,"sma_20":407.78,"sma_60":393.4,"sma_120":383.17},{"date":"2026-06-24","open":402.27,"high":405.01,"low":400.25,"close":401.47,"volume":554966,"rsi_14":40.49,"sma_20":407.38,"sma_60":394.29,"sma_120":383.4},{"date":"2026-06-25","open":404.29,"high":404.29,"low":399.75,"close":401.39,"volume":676069,"rsi_14":38.56,"sma_20":407.0,"sma_60":395.21,"sma_120":383.63},{"date":"2026-06-26","open":399.28,"high":403.59,"low":398.43,"close":400.2,"volume":1648885,"rsi_14":47.07,"sma_20":406.43,"sma_60":395.94,"sma_120":383.82},{"date":"2026-06-29","open":403.92,"high":406.63,"low":401.6,"close":406.31,"volume":780340,"rsi_14":52.32,"sma_20":406.08,"sma_60":396.71,"sma_120":384.06},{"date":"2026-06-30","open":406.28,"high":410.25,"low":406.28,"close":409.5,"volume":650410,"rsi_14":56.3,"sma_20":405.86,"sma_60":397.54,"sma_120":384.76},{"date":"2026-07-01","open":408.41,"high":411.12,"low":407.25,"close":408.87,"volume":888223,"rsi_14":63.26,"sma_20":405.56,"sma_60":398.33,"sma_120":384.65},{"date":"2026-07-02","open":409.93,"high":412.17,"low":405.84,"close":408.75,"volume":579610,"rsi_14":56.79,"sma_20":405.41,"sma_60":399.12,"sma_120":384.97},{"date":"2026-07-06","open":410.15,"high":412.44,"low":409.9,"close":411.98,"volume":522858,"rsi_14":57.83,"sma_20":405.32,"sma_60":399.8,"sma_120":385.34},{"date":"2026-07-07","open":411.24,"high":411.72,"low":408.56,"close":409.71,"volume":237992,"rsi_14":47.03,"sma_20":405.66,"sma_60":400.42,"sma_120":385.68},{"date":"2026-07-08","open":407.43,"high":408.53,"low":404.96,"close":408.26,"volume":377138,"rsi_14":48.42,"sma_20":405.87,"sma_60":401.03,"sma_120":385.97},{"date":"2026-07-09","open":409.19,"high":411.96,"low":408.45,"close":411.61,"volume":503010,"rsi_14":61.43,"sma_20":406.3,"sma_60":401.62,"sma_120":386.27},{"date":"2026-07-10","open":411.88,"high":413.38,"low":409.63,"close":413.11,"volume":364019,"rsi_14":57.8,"sma_20":407.11,"sma_60":402.17,"sma_120":386.57},{"date":"2026-07-13","open":411.57,"high":412.63,"low":409.33,"close":410.01,"volume":319446,"rsi_14":54.65,"sma_20":407.43,"sma_60":402.61,"sma_120":386.84},{"date":"2026-07-14","open":411.11,"high":412.35,"low":409.93,"close":411.48,"volume":343258,"rsi_14":67.75,"sma_20":407.73,"sma_60":403.06,"sma_120":387.12},{"date":"2026-07-15","open":412.62,"high":413.46,"low":410.53,"close":412.74,"volume":357615,"rsi_14":69.48,"sma_20":407.78,"sma_60":403.46,"sma_120":387.42},{"date":"2026-07-16","open":411.72,"high":412.91,"low":409.3,"close":410.9,"volume":242503,"rsi_14":65.55,"sma_20":407.87,"sma_60":403.84,"sma_120":387.71},{"date":"2026-07-17","open":405.72,"high":409.01,"low":405.52,"close":406.71,"volume":477429,"rsi_14":59.53,"sma_20":407.99,"sma_60":404.18,"sma_120":387.98},{"date":"2026-07-20","open":408.61,"high":409.56,"low":405.69,"close":406.01,"volume":820721,"rsi_14":49.14,"sma_20":407.87,"sma_60":404.45,"sma_120":388.25},{"date":"2026-07-21","open":408.02,"high":409.68,"low":407.15,"close":409.43,"volume":263225,"rsi_14":49.59,"sma_20":407.99,"sma_60":404.81,"sma_120":388.52},{"date":"2026-07-22","open":408.63,"high":410.15,"low":408.36,"close":408.71,"volume":732062,"rsi_14":49.89,"sma_20":408.36,"sma_60":405.12,"sma_120":388.76},{"date":"2026-07-23","open":404.3,"high":406.2,"low":402.2,"close":403.98,"volume":427831,"rsi_14":42.87,"sma_20":408.49,"sma_60":405.33,"sma_120":388.98},{"date":"2026-07-24","open":403.95,"high":406.81,"low":403.42,"close":404.18,"volume":455627,"rsi_14":37.34,"sma_20":408.63,"sma_60":405.58,"sma_120":389.19},{"date":"2026-07-27","open":407.47,"high":407.9,"low":402.88,"close":404.46,"volume":306143,"rsi_14":40.93,"sma_20":408.84,"sma_60":405.84,"sma_120":389.39},{"date":"2026-07-28","open":404.79,"high":406.67,"low":403.05,"close":405.6,"volume":271832,"rsi_14":45.11,"sma_20":408.8,"sma_60":406.05,"sma_120":389.59},{"date":"2026-07-29","open":404.78,"high":406.53,"low":399.15,"close":399.27,"volume":314640,"rsi_14":30.19,"sma_20":408.3,"sma_60":406.14,"sma_120":389.75},{"date":"2026-07-30","open":402.97,"high":406.25,"low":401.89,"close":405.8,"volume":508606,"rsi_14":39.77,"sma_20":408.13,"sma_60":406.37,"sma_120":389.98},{"date":"2026-07-31","open":407.55,"high":409.52,"low":403.48,"close":408.38,"volume":748816,"rsi_14":47.58,"sma_20":408.11,"sma_60":406.58,"sma_120":390.22},{"date":"2026-08-03","open":409.58,"high":414.98,"low":409.58,"close":414.59,"volume":279868,"rsi_14":53.75,"sma_20":408.24,"sma_60":406.81,"sma_120":390.51},{"date":"2026-08-04","open":416.04,"high":423.19,"low":416.04,"close":422.16,"volume":751877,"rsi_14":60.02,"sma_20":408.86,"sma_60":407.19,"sma_120":390.86},{"date":"2026-08-05","open":424.48,"high":424.94,"low":420.95,"close":421.16,"volume":599634,"rsi_14":61.06,"sma_20":409.51,"sma_60":407.5,"sma_120":391.21},{"date":"2026-08-06","open":421.04,"high":422.34,"low":419.92,"close":420.29,"volume":1827452},{"date":"2026-08-07","open":422.22,"high":423.76,"low":421.49,"close":423.44,"volume":416413,"rsi_14":69.48,"sma_20":410.46,"sma_60":408.14,"sma_120":392.02},{"date":"2026-08-10","open":422.89,"high":424.48,"low":422.73,"close":423.31,"volume":251606,"rsi_14":66.75,"sma_20":411.13,"sma_60":408.45,"sma_120":392.43},{"date":"2026-08-11","open":424.21,"high":424.21,"low":421.52,"close":422.02,"volume":417077},{"date":"2026-08-12","open":424.65,"high":424.65,"low":422.54,"close":423.27,"volume":979611,"rsi_14":75.03,"sma_20":412.18,"sma_60":409.04,"sma_120":393.2},{"date":"2026-08-13","open":424.4,"high":426.92,"low":424.28,"close":426.04,"volume":290338},{"date":"2026-08-14","open":426.52,"high":426.65,"low":424.85,"close":425.42,"volume":249446,"rsi_14":75.29,"sma_20":413.88,"sma_60":409.86,"sma_120":394.04},{"date":"2026-08-17","open":425.27,"high":425.5,"low":423.26,"close":423.33,"volume":1031317},{"date":"2026-08-18","open":421.24,"high":421.63,"low":419.98,"close":420.17,"volume":366533,"rsi_14":76.62,"sma_20":415.28,"sma_60":410.44,"sma_120":394.76},{"date":"2026-08-19","open":421.79,"high":423.11,"low":420.86,"close":421.34,"volume":402456,"rsi_14":72.97,"sma_20":415.91,"sma_60":410.68,"sma_120":395.12},{"date":"2026-08-20","open":419.74,"high":420.8,"low":417.55,"close":417.9,"volume":424739,"rsi_14":63.71,"sma_20":416.61,"sma_60":410.82,"sma_120":395.47},{"date":"2026-08-21","open":420.02,"high":420.71,"low":418.74,"close":419.69,"volume":296645,"rsi_14":58.42,"sma_20":417.38,"sma_60":411.0,"sma_120":395.83},{"date":"2026-08-24","open":419.24,"high":419.26,"low":417.66,"close":418.37,"volume":332249,"rsi_14":42.02,"sma_20":418.07,"sma_60":411.11,"sma_120":396.2},{"date":"2026-08-25","open":419.95,"high":420.04,"low":418.2,"close":419.62,"volume":539630,"rsi_14":46.78,"sma_20":418.78,"sma_60":411.22,"sma_120":396.57},{"date":"2026-08-26","open":418.95,"high":420.35,"low":418.6,"close":419.64,"volume":217730,"rsi_14":48.61,"sma_20":419.8,"sma_60":411.32,"sma_120":396.96},{"date":"2026-08-27","open":421.18,"high":423.02,"low":420.42,"close":422.37,"volume":255661,"rsi_14":47.68,"sma_20":420.63,"sma_60":411.44,"sma_120":397.4},{"date":"2026-08-28","open":422.76,"high":424.27,"low":420.61,"close":421.15,"volume":347686,"rsi_14":45.33,"sma_20":421.26,"sma_60":411.6,"sma_120":397.82},{"date":"2026-08-31","open":420.07,"high":420.32,"low":418.56,"close":419.88,"volume":1112658,"rsi_14":45.13,"sma_20":421.52,"sma_60":411.7,"sma_120":398.22},{"date":"2026-09-01","open":417.16,"high":418.36,"low":415.58,"close":416.56,"volume":274841},{"date":"2026-09-02","open":417.06,"high":419.19,"low":416.6,"close":418.43,"volume":200588,"rsi_14":35.15,"sma_20":421.12,"sma_60":412.17,"sma_120":399.06},{"date":"2026-09-03","open":420.38,"high":423.6,"low":420.07,"close":423.06,"volume":407764,"rsi_14":45.97,"sma_20":421.25,"sma_60":412.5,"sma_120":399.56},{"date":"2026-09-04","open":422.3,"high":422.75,"low":420.94,"close":421.5,"volume":333122,"rsi_14":46.82,"sma_20":421.15,"sma_60":412.91,"sma_120":400.02},{"date":"2026-09-08","open":420.94,"high":421.2,"low":418.7,"close":419.05,"volume":325408,"rsi_14":48.09,"sma_20":420.94,"sma_60":413.17,"sma_120":400.46},{"date":"2026-09-09","open":418.32,"high":418.32,"low":416.29,"close":417.13,"volume":612990,"rsi_14":42.56,"sma_20":420.69,"sma_60":413.36,"sma_120":400.92},{"date":"2026-09-10","open":414.61,"high":415.69,"low":413.92,"close":414.32,"volume":516364},{"date":"2026-09-11","open":418.07,"high":418.99,"low":417.61,"close":417.91,"volume":636119,"rsi_14":47.03,"sma_20":419.84,"sma_60":413.55,"sma_120":401.89},{"date":"2026-09-14","open":415.26,"high":417.62,"low":414.64,"close":416.05,"volume":446832},{"date":"2026-09-15","open":414.74,"high":414.87,"low":412.54,"close":413.19,"volume":273054,"rsi_14":39.99,"sma_20":418.87,"sma_60":413.83,"sma_120":402.83},{"date":"2026-09-16","open":414.39,"high":415.46,"low":408.83,"close":411.4,"volume":689058,"rsi_14":37.86,"sma_20":418.43,"sma_60":413.9,"sma_120":403.25},{"date":"2026-09-17","open":416.43,"high":416.43,"low":414.67,"close":415.92,"volume":360772,"rsi_14":40.88,"sma_20":418.15,"sma_60":414.14,"sma_120":403.77},{"date":"2026-09-18","open":416.61,"high":416.61,"low":414.36,"close":416.02,"volume":1425608,"rsi_14":42.58,"sma_20":418.06,"sma_60":414.38,"sma_120":404.34},{"date":"2026-09-21","open":418.77,"high":423.23,"low":418.62,"close":422.48,"volume":339105},{"date":"2026-09-22","open":423.06,"high":423.42,"low":422.06,"close":422.45,"volume":370109,"rsi_14":58.08,"sma_20":418.41,"sma_60":415.11,"sma_120":405.52},{"date":"2026-09-23","open":422.24,"high":422.24,"low":418.8,"close":419.35,"volume":255962},{"date":"2026-09-24","open":417.27,"high":419.91,"low":416.92,"close":419.03,"volume":422791,"rsi_14":44.11,"sma_20":418.37,"sma_60":415.48,"sma_120":406.51},{"date":"2026-09-25","open":419.96,"high":421.59,"low":418.46,"close":421.23,"volume":388566,"rsi_14":49.6,"sma_20":418.31,"sma_60":415.69,"sma_120":407.01},{"date":"2026-09-28","open":419.16,"high":419.97,"low":416.83,"close":417.67,"volume":510488},{"date":"2026-09-29","open":418.6,"high":418.6,"low":415.99,"close":417.26,"volume":504111,"rsi_14":50.19,"sma_20":418.0,"sma_60":415.93,"sma_120":407.87},{"date":"2026-09-30","open":418.5,"high":419.82,"low":416.0,"close":416.13,"volume":739572,"rsi_14":52.83,"sma_20":417.98,"sma_60":416.03,"sma_120":408.23},{"date":"2026-10-01","open":417.21,"high":417.9,"low":414.25,"close":416.97,"volume":395582},{"date":"2026-10-02","open":420.84,"high":422.0,"low":419.05,"close":420.21,"volume":455766,"rsi_14":56.81,"sma_20":417.76,"sma_60":416.32,"sma_120":408.97},{"date":"2026-10-05","open":420.69,"high":424.16,"low":420.29,"close":423.33,"volume":636467},{"date":"2026-10-06","open":425.1,"high":427.04,"low":425.1,"close":425.66,"volume":691408,"rsi_14":72.74,"sma_20":418.19,"sma_60":416.75,"sma_120":409.68},{"date":"2026-10-07","open":423.59,"high":424.6,"low":422.3,"close":424.19,"volume":252397},{"date":"2026-10-08","open":422.89,"high":424.15,"low":420.69,"close":422.52,"volume":704427,"rsi_14":60.82,"sma_20":418.95,"sma_60":417.13,"sma_120":410.29},{"date":"2026-10-09","open":423.74,"high":425.74,"low":423.32,"close":425.33,"volume":308037,"rsi_14":55.43,"sma_20":419.32,"sma_60":417.37,"sma_120":410.6},{"date":"2026-10-12","open":425.18,"high":425.66,"low":424.34,"close":424.93,"volume":310083,"rsi_14":54.64,"sma_20":419.76,"sma_60":417.67,"sma_120":410.93},{"date":"2026-10-13","open":424.55,"high":425.29,"low":423.62,"close":424.78,"volume":190846,"rsi_14":61.02,"sma_20":420.33,"sma_60":417.98,"sma_120":411.22},{"date":"2026-10-14","open":422.73,"high":423.7,"low":418.42,"close":419.75,"volume":303064,"rsi_14":51.67,"sma_20":420.77,"sma_60":418.16,"sma_120":411.49},{"date":"2026-10-15","open":418.0,"high":421.98,"low":417.15,"close":421.35,"volume":359637,"rsi_14":50.45,"sma_20":421.04,"sma_60":418.37,"sma_120":411.74},{"date":"2026-10-16","open":422.43,"high":422.43,"low":415.25,"close":416.77,"volume":361340,"rsi_14":48.5,"sma_20":421.07,"sma_60":418.58,"sma_120":411.95},{"date":"2026-10-19","open":418.79,"high":420.49,"low":418.01,"close":418.29,"volume":515290,"rsi_14":51.56,"sma_20":420.86,"sma_60":418.81,"sma_120":412.2},{"date":"2026-10-20","open":418.04,"high":421.7,"low":417.23,"close":419.84,"volume":652269,"rsi_14":56.26,"sma_20":420.73,"sma_60":419.07,"sma_120":412.46},{"date":"2026-10-21","open":421.29,"high":423.02,"low":419.82,"close":422.3,"volume":302376,"rsi_14":58.24,"sma_20":420.87,"sma_60":419.35,"sma_120":412.7},{"date":"2026-10-22","open":418.79,"high":419.18,"low":415.88,"close":417.4,"volume":588438,"rsi_14":45.82,"sma_20":420.8,"sma_60":419.65,"sma_120":412.9},{"date":"2026-10-23","open":417.4,"high":417.4,"low":415.17,"close":415.17,"volume":0,"rsi_14":45.82,"sma_20":420.8,"sma_60":419.65,"sma_120":412.9}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"iShares Russell 1000 ETF","phase":"above-fold","symbol_resolved":true}