{"status":"ok","report":{"price_analysis":{"current":166.76,"change_1d":-0.7,"change_7d":1.3,"change_30d":1.0,"high_30d":168.02,"low_30d":159.97,"position_in_range":84.0,"support":160.78,"resistance":167.22},"summary":"Vanguard Morningstar Mega Cap Value ETF(MGV)은(는) Large Value를 추종하는 ETF입니다, 순자산 $12.66B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 80.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.52)가 시그널선(-0.07)을 상회합니다(골든크로스). SMA20 164, SMA60 166 — 혼조세입니다. 볼린저밴드 160~168 (현재 위치 105%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 80","rsi_14":80.33268101761256,"macd":0.5183142304485102,"macd_signal":-0.074252319388973,"sma_20":163.85099999999997,"sma_60":165.629,"bb_upper":167.5415007790271,"bb_lower":160.16049922097284,"atr_14":1.214350000000002},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":68,"summary":"RSI 80","metrics":[{"name":"RSI (14)","value":80.3,"unit":"","percentile":80,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.0,"unit":"%","percentile":53,"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":["RSI 80 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 80 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.8585,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.86,"summary":"배당수익률 1.86%","metrics":[{"name":"배당수익률","value":1.86,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:02.239662+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Large Value","issuer":"Vanguard","category":"Large Value","expense_ratio":0.05,"aum":12660279300.0,"aum_display":"$12.66B","dividend_yield":1.9,"tracking_error":null,"holdings":[{"ticker":"MU","name":"Micron Technology Inc","weight":5.25},{"ticker":"JPM","name":"JPMorgan Chase & Co","weight":3.63},{"ticker":"BRK-B","name":"Berkshire Hathaway Inc Class B","weight":3.14},{"ticker":"XOM","name":"Exxon Mobil Corp","weight":2.91},{"ticker":"JNJ","name":"Johnson & Johnson","weight":2.61},{"ticker":"WMT","name":"Walmart Inc","weight":2.44},{"ticker":"INTC","name":"Intel Corp","weight":2.2},{"ticker":"CSCO","name":"Cisco Systems Inc","weight":2.05},{"ticker":"COST","name":"Costco Wholesale Corp","weight":2.04},{"ticker":"CAT","name":"Caterpillar Inc","weight":1.96}],"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":166.76,"change_pct":-0.68,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":62.14},{"date":"2016-10-25","close":62.15},{"date":"2016-10-26","close":62.27},{"date":"2016-10-27","close":62.24},{"date":"2016-10-28","close":62.02},{"date":"2016-10-31","close":62.01},{"date":"2016-11-01","close":61.67},{"date":"2016-11-02","close":61.36},{"date":"2016-11-03","close":61.11},{"date":"2016-11-04","close":61.04},{"date":"2016-11-07","close":62.33},{"date":"2016-11-08","close":62.59},{"date":"2016-11-09","close":63.64},{"date":"2016-11-10","close":64.33},{"date":"2016-11-11","close":64.16},{"date":"2016-11-14","close":64.48},{"date":"2016-11-15","close":64.98},{"date":"2016-11-16","close":64.65},{"date":"2016-11-17","close":64.84},{"date":"2016-11-18","close":64.73},{"date":"2016-11-21","close":65.13},{"date":"2016-11-22","close":65.28},{"date":"2016-11-23","close":65.4},{"date":"2016-11-25","close":65.69},{"date":"2016-11-28","close":65.4},{"date":"2016-11-29","close":65.47},{"date":"2016-11-30","close":65.61},{"date":"2016-12-01","close":65.83},{"date":"2016-12-02","close":65.73},{"date":"2016-12-05","close":65.99},{"date":"2016-12-06","close":66.31},{"date":"2016-12-07","close":67.17},{"date":"2016-12-08","close":67.28},{"date":"2016-12-09","close":67.68},{"date":"2016-12-12","close":67.79},{"date":"2016-12-13","close":68.17},{"date":"2016-12-14","close":67.57},{"date":"2016-12-15","close":67.97},{"date":"2016-12-16","close":67.99},{"date":"2016-12-19","close":68.13},{"date":"2016-12-20","close":67.87},{"date":"2016-12-21","close":67.69},{"date":"2016-12-22","close":67.68},{"date":"2016-12-23","close":67.75},{"date":"2016-12-27","close":67.83},{"date":"2016-12-28","close":67.29},{"date":"2016-12-29","close":67.26},{"date":"2016-12-30","close":67.09},{"date":"2017-01-03","close":67.58},{"date":"2017-01-04","close":67.8},{"date":"2017-01-05","close":67.58},{"date":"2017-01-06","close":67.66},{"date":"2017-01-09","close":67.33},{"date":"2017-01-10","close":67.27},{"date":"2017-01-11","close":67.57},{"date":"2017-01-12","close":67.34},{"date":"2017-01-13","close":67.45},{"date":"2017-01-17","close":67.06},{"date":"2017-01-18","close":67.12},{"date":"2017-01-19","close":66.9},{"date":"2017-01-20","close":67.16},{"date":"2017-01-23","close":66.81},{"date":"2017-01-24","close":67.27},{"date":"2017-01-25","close":67.8},{"date":"2017-01-26","close":67.78},{"date":"2017-01-27","close":67.73},{"date":"2017-01-30","close":67.3},{"date":"2017-01-31","close":67.22},{"date":"2017-02-01","close":66.99},{"date":"2017-02-02","close":66.96},{"date":"2017-02-03","close":67.6},{"date":"2017-02-06","close":67.43},{"date":"2017-02-07","close":67.35},{"date":"2017-02-08","close":67.24},{"date":"2017-02-09","close":67.73},{"date":"2017-02-10","close":67.99},{"date":"2017-02-13","close":68.46},{"date":"2017-02-14","close":68.79},{"date":"2017-02-15","close":69.15},{"date":"2017-02-16","close":69.13},{"date":"2017-02-17","close":69.14},{"date":"2017-02-21","close":69.58},{"date":"2017-02-22","close":69.53},{"date":"2017-02-23","close":69.74},{"date":"2017-02-24","close":69.76},{"date":"2017-02-27","close":69.82},{"date":"2017-02-28","close":69.65},{"date":"2017-03-01","close":70.66},{"date":"2017-03-02","close":70.12},{"date":"2017-03-03","close":70.24},{"date":"2017-03-06","close":70.03},{"date":"2017-03-07","close":69.79},{"date":"2017-03-08","close":69.59},{"date":"2017-03-09","close":69.72},{"date":"2017-03-10","close":69.91},{"date":"2017-03-13","close":69.79},{"date":"2017-03-14","close":69.55},{"date":"2017-03-15","close":70.08},{"date":"2017-03-16","close":69.97},{"date":"2017-03-17","close":69.75},{"date":"2017-03-20","close":69.5495},{"date":"2017-03-21","close":68.69},{"date":"2017-03-22","close":68.71},{"date":"2017-03-23","close":68.64},{"date":"2017-03-24","close":68.53},{"date":"2017-03-27","close":68.36},{"date":"2017-03-28","close":68.87},{"date":"2017-03-29","close":68.41},{"date":"2017-03-30","close":68.8},{"date":"2017-03-31","close":68.53},{"date":"2017-04-03","close":68.43},{"date":"2017-04-04","close":68.5},{"date":"2017-04-05","close":68.29},{"date":"2017-04-06","close":68.43},{"date":"2017-04-07","close":68.3},{"date":"2017-04-10","close":68.3},{"date":"2017-04-11","close":68.24},{"date":"2017-04-12","close":68.02},{"date":"2017-04-13","close":67.46},{"date":"2017-04-17","close":67.96},{"date":"2017-04-18","close":67.63},{"date":"2017-04-19","close":67.43},{"date":"2017-04-20","close":67.91},{"date":"2017-04-21","close":67.67},{"date":"2017-04-24","close":68.49},{"date":"2017-04-25","close":68.87},{"date":"2017-04-26","close":68.82},{"date":"2017-04-27","close":68.72},{"date":"2017-04-28","close":68.42},{"date":"2017-05-01","close":68.47},{"date":"2017-05-02","close":68.41},{"date":"2017-05-03","close":68.54},{"date":"2017-05-04","close":68.55},{"date":"2017-05-05","close":68.73},{"date":"2017-05-08","close":68.71},{"date":"2017-05-09","close":68.52},{"date":"2017-05-10","close":68.66},{"date":"2017-05-11","close":68.46},{"date":"2017-05-12","close":68.25},{"date":"2017-05-15","close":68.65},{"date":"2017-05-16","close":68.57},{"date":"2017-05-17","close":67.4},{"date":"2017-05-18","close":67.54},{"date":"2017-05-19","close":67.97},{"date":"2017-05-22","close":68.25},{"date":"2017-05-23","close":68.56},{"date":"2017-05-24","close":68.59},{"date":"2017-05-25","close":68.73},{"date":"2017-05-26","close":68.75},{"date":"2017-05-30","close":68.57},{"date":"2017-05-31","close":68.53},{"date":"2017-06-01","close":69.13},{"date":"2017-06-02","close":69.18},{"date":"2017-06-05","close":69.13},{"date":"2017-06-06","close":69.03},{"date":"2017-06-07","close":69.15},{"date":"2017-06-08","close":69.21},{"date":"2017-06-09","close":69.73},{"date":"2017-06-12","close":69.84},{"date":"2017-06-13","close":70.09},{"date":"2017-06-14","close":70.07},{"date":"2017-06-15","close":69.99},{"date":"2017-06-16","close":70.04},{"date":"2017-06-19","close":70.46},{"date":"2017-06-20","close":70.02},{"date":"2017-06-21","close":69.72},{"date":"2017-06-22","close":69.66},{"date":"2017-06-23","close":69.3},{"date":"2017-06-26","close":69.39},{"date":"2017-06-27","close":69.05},{"date":"2017-06-28","close":69.57},{"date":"2017-06-29","close":69.25},{"date":"2017-06-30","close":69.36},{"date":"2017-07-03","close":69.85},{"date":"2017-07-05","close":69.83},{"date":"2017-07-06","close":69.21},{"date":"2017-07-07","close":69.51},{"date":"2017-07-10","close":69.44},{"date":"2017-07-11","close":69.23},{"date":"2017-07-12","close":69.63},{"date":"2017-07-13","close":69.73},{"date":"2017-07-14","close":69.98},{"date":"2017-07-17","close":69.92},{"date":"2017-07-18","close":69.83},{"date":"2017-07-19","close":70.1},{"date":"2017-07-20","close":70.26},{"date":"2017-07-21","close":70.1},{"date":"2017-07-24","close":69.91},{"date":"2017-07-25","close":70.35},{"date":"2017-07-26","close":70.14},{"date":"2017-07-27","close":70.24},{"date":"2017-07-28","close":70.24},{"date":"2017-07-31","close":70.48},{"date":"2017-08-01","close":70.63},{"date":"2017-08-02","close":70.55},{"date":"2017-08-03","close":70.63},{"date":"2017-08-04","close":70.82},{"date":"2017-08-07","close":70.72},{"date":"2017-08-08","close":70.69},{"date":"2017-08-09","close":70.7},{"date":"2017-08-10","close":69.88},{"date":"2017-08-11","close":69.74},{"date":"2017-08-14","close":70.38},{"date":"2017-08-15","close":70.44},{"date":"2017-08-16","close":70.44},{"date":"2017-08-17","close":69.39},{"date":"2017-08-18","close":69.27},{"date":"2017-08-21","close":69.35},{"date":"2017-08-22","close":69.95},{"date":"2017-08-23","close":69.76},{"date":"2017-08-24","close":69.59},{"date":"2017-08-25","close":69.86},{"date":"2017-08-28","close":69.71},{"date":"2017-08-29","close":69.77},{"date":"2017-08-30","close":69.91},{"date":"2017-08-31","close":70.16},{"date":"2017-09-01","close":70.37},{"date":"2017-09-05","close":69.73},{"date":"2017-09-06","close":69.89},{"date":"2017-09-07","close":69.76},{"date":"2017-09-08","close":69.67},{"date":"2017-09-11","close":70.57},{"date":"2017-09-12","close":70.94},{"date":"2017-09-13","close":71.08},{"date":"2017-09-14","close":71.16},{"date":"2017-09-15","close":71.34},{"date":"2017-09-18","close":71.64},{"date":"2017-09-19","close":71.77},{"date":"2017-09-20","close":71.93},{"date":"2017-09-21","close":71.77},{"date":"2017-09-22","close":71.86},{"date":"2017-09-25","close":71.88},{"date":"2017-09-26","close":71.9},{"date":"2017-09-27","close":71.57},{"date":"2017-09-28","close":71.58},{"date":"2017-09-29","close":71.79},{"date":"2017-10-02","close":72.26},{"date":"2017-10-03","close":72.48},{"date":"2017-10-04","close":72.5},{"date":"2017-10-05","close":72.81},{"date":"2017-10-06","close":72.72},{"date":"2017-10-09","close":72.56},{"date":"2017-10-10","close":72.82},{"date":"2017-10-11","close":72.84},{"date":"2017-10-12","close":72.6},{"date":"2017-10-13","close":72.55},{"date":"2017-10-16","close":72.74},{"date":"2017-10-17","close":72.84},{"date":"2017-10-18","close":73.05},{"date":"2017-10-19","close":73.21},{"date":"2017-10-20","close":73.71},{"date":"2017-10-23","close":73.58},{"date":"2017-10-24","close":73.74},{"date":"2017-10-25","close":73.37},{"date":"2017-10-26","close":73.58},{"date":"2017-10-27","close":73.75},{"date":"2017-10-30","close":73.32},{"date":"2017-10-31","close":73.2},{"date":"2017-11-01","close":73.48},{"date":"2017-11-02","close":73.63},{"date":"2017-11-03","close":73.73},{"date":"2017-11-06","close":73.58},{"date":"2017-11-07","close":73.49},{"date":"2017-11-08","close":73.52},{"date":"2017-11-09","close":73.21},{"date":"2017-11-10","close":73.17},{"date":"2017-11-13","close":73.15},{"date":"2017-11-14","close":73.01},{"date":"2017-11-15","close":72.71},{"date":"2017-11-16","close":73.24},{"date":"2017-11-17","close":72.97},{"date":"2017-11-20","close":73.12},{"date":"2017-11-21","close":73.49},{"date":"2017-11-22","close":73.4},{"date":"2017-11-24","close":73.41},{"date":"2017-11-27","close":73.51},{"date":"2017-11-28","close":74.62},{"date":"2017-11-29","close":75.12},{"date":"2017-11-30","close":75.7},{"date":"2017-12-01","close":75.67},{"date":"2017-12-04","close":75.89},{"date":"2017-12-05","close":75.6},{"date":"2017-12-06","close":75.4},{"date":"2017-12-07","close":75.48},{"date":"2017-12-08","close":76.0},{"date":"2017-12-11","close":76.26},{"date":"2017-12-12","close":76.65},{"date":"2017-12-13","close":76.49},{"date":"2017-12-14","close":75.99},{"date":"2017-12-15","close":76.65},{"date":"2017-12-18","close":77.06},{"date":"2017-12-19","close":76.82},{"date":"2017-12-20","close":76.85},{"date":"2017-12-21","close":77.06},{"date":"2017-12-22","close":77.06},{"date":"2017-12-26","close":76.5},{"date":"2017-12-27","close":76.52},{"date":"2017-12-28","close":76.75},{"date":"2017-12-29","close":76.46},{"date":"2018-01-02","close":62.0112},{"date":"2018-01-03","close":62.2536},{"date":"2018-01-04","close":62.6496},{"date":"2018-01-05","close":62.8678},{"date":"2018-01-08","close":62.9891},{"date":"2018-01-09","close":63.1426},{"date":"2018-01-10","close":63.1022},{"date":"2018-01-11","close":63.4901},{"date":"2018-01-12","close":63.9589},{"date":"2018-01-16","close":63.8296},{"date":"2018-01-17","close":64.371},{"date":"2018-01-18","close":64.274},{"date":"2018-01-19","close":64.4357},{"date":"2018-01-22","close":64.9287},{"date":"2018-01-23","close":64.8964},{"date":"2018-01-24","close":65.0014},{"date":"2018-01-25","close":65.0903},{"date":"2018-01-26","close":65.8661},{"date":"2018-01-29","close":65.5994},{"date":"2018-01-30","close":64.7428},{"date":"2018-01-31","close":64.6539},{"date":"2018-02-01","close":64.8156},{"date":"2018-02-02","close":63.3204},{"date":"2018-02-05","close":60.6696},{"date":"2018-02-06","close":61.4939},{"date":"2018-02-07","close":61.3323},{"date":"2018-02-08","close":59.1502},{"date":"2018-02-09","close":60.0069},{"date":"2018-02-12","close":60.8312},{"date":"2018-02-13","close":60.9605},{"date":"2018-02-14","close":61.6798},{"date":"2018-02-15","close":62.3667},{"date":"2018-02-16","close":62.4557},{"date":"2018-02-20","close":61.9384},{"date":"2018-02-21","close":61.5343},{"date":"2018-02-22","close":61.5586},{"date":"2018-02-23","close":62.5284},{"date":"2018-02-26","close":63.3527},{"date":"2018-02-27","close":62.6658},{"date":"2018-02-28","close":61.8253},{"date":"2018-03-01","close":61.009},{"date":"2018-03-02","close":61.203},{"date":"2018-03-05","close":61.9627},{"date":"2018-03-06","close":61.9869},{"date":"2018-03-07","close":61.8334},{"date":"2018-03-08","close":62.0596},{"date":"2018-03-09","close":63.1426},{"date":"2018-03-12","close":63.0214},{"date":"2018-03-13","close":62.5041},{"date":"2018-03-14","close":62.092},{"date":"2018-03-15","close":62.1162},{"date":"2018-03-16","close":62.2213},{"date":"2018-03-19","close":61.4697},{"date":"2018-03-20","close":61.4131},{"date":"2018-03-21","close":61.4212},{"date":"2018-03-22","close":59.8244},{"date":"2018-03-23","close":58.5974},{"date":"2018-03-26","close":60.2876},{"date":"2018-03-27","close":59.41},{"date":"2018-03-28","close":59.4669},{"date":"2018-03-29","close":60.182},{"date":"2018-04-02","close":58.7924},{"date":"2018-04-03","close":59.6619},{"date":"2018-04-04","close":60.3445},{"date":"2018-04-05","close":60.7589},{"date":"2018-04-06","close":59.4831},{"date":"2018-04-09","close":59.7269},{"date":"2018-04-10","close":60.637},{"date":"2018-04-11","close":60.2388},{"date":"2018-04-12","close":60.8727},{"date":"2018-04-13","close":60.6451},{"date":"2018-04-16","close":61.2059},{"date":"2018-04-17","close":61.5553},{"date":"2018-04-18","close":61.5471},{"date":"2018-04-19","close":61.4496},{"date":"2018-04-20","close":61.0921},{"date":"2018-04-23","close":61.1977},{"date":"2018-04-24","close":60.6451},{"date":"2018-04-25","close":60.7508},{"date":"2018-04-26","close":61.0515},{"date":"2018-04-27","close":61.1815},{"date":"2018-04-30","close":60.4582},{"date":"2018-05-01","close":60.3608},{"date":"2018-05-02","close":59.7269},{"date":"2018-05-03","close":59.4994},{"date":"2018-05-04","close":60.1251},{"date":"2018-05-07","close":60.2226},{"date":"2018-05-08","close":60.2388},{"date":"2018-05-09","close":60.7427},{"date":"2018-05-10","close":61.3521},{"date":"2018-05-11","close":61.5959},{"date":"2018-05-14","close":61.7828},{"date":"2018-05-15","close":61.4578},{"date":"2018-05-16","close":61.6772},{"date":"2018-05-17","close":61.5634},{"date":"2018-05-18","close":61.3765},{"date":"2018-05-21","close":61.9047},{"date":"2018-05-22","close":61.8153},{"date":"2018-05-23","close":61.7909},{"date":"2018-05-24","close":61.5471},{"date":"2018-05-25","close":61.3928},{"date":"2018-05-29","close":60.4664},{"date":"2018-05-30","close":61.344},{"date":"2018-05-31","close":60.8971},{"date":"2018-06-01","close":61.4578},{"date":"2018-06-04","close":61.5715},{"date":"2018-06-05","close":61.5553},{"date":"2018-06-06","close":62.1241},{"date":"2018-06-07","close":62.3354},{"date":"2018-06-08","close":62.506},{"date":"2018-06-11","close":62.5792},{"date":"2018-06-12","close":62.4817},{"date":"2018-06-13","close":62.2216},{"date":"2018-06-14","close":62.1729},{"date":"2018-06-15","close":62.0835},{"date":"2018-06-18","close":61.8316},{"date":"2018-06-19","close":61.7097},{"date":"2018-06-20","close":61.6366},{"date":"2018-06-21","close":61.279},{"date":"2018-06-22","close":61.5147},{"date":"2018-06-25","close":60.9296},{"date":"2018-06-26","close":60.9458},{"date":"2018-06-27","close":60.5476},{"date":"2018-06-28","close":60.8428},{"date":"2018-06-29","close":60.8428},{"date":"2018-07-02","close":61.0063},{"date":"2018-07-03","close":60.851},{"date":"2018-07-05","close":61.3089},{"date":"2018-07-06","close":61.6687},{"date":"2018-07-09","close":62.2247},{"date":"2018-07-10","close":62.5354},{"date":"2018-07-11","close":62.0202},{"date":"2018-07-12","close":62.4618},{"date":"2018-07-13","close":62.4863},{"date":"2018-07-16","close":62.5681},{"date":"2018-07-17","close":62.7071},{"date":"2018-07-18","close":62.9524},{"date":"2018-07-19","close":62.5926},{"date":"2018-07-20","close":62.6171},{"date":"2018-07-23","close":62.8297},{"date":"2018-07-24","close":63.2304},{"date":"2018-07-25","close":63.6883},{"date":"2018-07-26","close":63.8682},{"date":"2018-07-27","close":63.7046},{"date":"2018-07-30","close":63.6556},{"date":"2018-07-31","close":63.8845},{"date":"2018-08-01","close":63.6392},{"date":"2018-08-02","close":63.7783},{"date":"2018-08-03","close":64.2525},{"date":"2018-08-06","close":64.4406},{"date":"2018-08-07","close":64.6777},{"date":"2018-08-08","close":64.6286},{"date":"2018-08-09","close":64.4733},{"date":"2018-08-10","close":64.089},{"date":"2018-08-13","close":63.7046},{"date":"2018-08-14","close":64.1053},{"date":"2018-08-15","close":63.7619},{"date":"2018-08-16","close":64.4815},{"date":"2018-08-17","close":64.7676},{"date":"2018-08-20","close":64.9312},{"date":"2018-08-21","close":64.9884},{"date":"2018-08-22","close":64.8576},{"date":"2018-08-23","close":64.694},{"date":"2018-08-24","close":64.9966},{"date":"2018-08-27","close":65.5035},{"date":"2018-08-28","close":65.5035},{"date":"2018-08-29","close":65.6753},{"date":"2018-08-30","close":65.3972},{"date":"2018-08-31","close":65.3318},{"date":"2018-09-04","close":65.2501},{"date":"2018-09-05","close":65.3727},{"date":"2018-09-06","close":65.2909},{"date":"2018-09-07","close":65.1601},{"date":"2018-09-10","close":65.2419},{"date":"2018-09-11","close":65.3482},{"date":"2018-09-12","close":65.4627},{"date":"2018-09-13","close":65.7734},{"date":"2018-09-14","close":65.8796},{"date":"2018-09-17","close":65.8551},{"date":"2018-09-18","close":66.1168},{"date":"2018-09-19","close":66.2885},{"date":"2018-09-20","close":66.8527},{"date":"2018-09-21","close":66.9426},{"date":"2018-09-24","close":66.542},{"date":"2018-09-25","close":66.1986},{"date":"2018-09-26","close":65.9451},{"date":"2018-09-27","close":65.9533},{"date":"2018-09-28","close":65.8562},{"date":"2018-10-01","close":66.2264},{"date":"2018-10-02","close":66.3663},{"date":"2018-10-03","close":66.4486},{"date":"2018-10-04","close":66.391},{"date":"2018-10-05","close":66.1524},{"date":"2018-10-08","close":66.391},{"date":"2018-10-09","close":66.2182},{"date":"2018-10-10","close":64.515},{"date":"2018-10-11","close":62.8448},{"date":"2018-10-12","close":63.3878},{"date":"2018-10-15","close":63.1163},{"date":"2018-10-16","close":64.3093},{"date":"2018-10-17","close":64.3916},{"date":"2018-10-18","close":63.8074},{"date":"2018-10-19","close":63.8486},{"date":"2018-10-22","close":63.3384},{"date":"2018-10-23","close":62.9929},{"date":"2018-10-24","close":61.2732},{"date":"2018-10-25","close":62.1948},{"date":"2018-10-26","close":61.3802},{"date":"2018-10-29","close":61.4624},{"date":"2018-10-30","close":62.3758},{"date":"2018-10-31","close":62.7872},{"date":"2018-11-01","close":63.1245},{"date":"2018-11-02","close":62.9682},{"date":"2018-11-05","close":63.7498},{"date":"2018-11-06","close":64.0542},{"date":"2018-11-07","close":65.1897},{"date":"2018-11-08","close":65.0334},{"date":"2018-11-09","close":64.7125},{"date":"2018-11-12","close":63.8321},{"date":"2018-11-13","close":63.7169},{"date":"2018-11-14","close":63.2314},{"date":"2018-11-15","close":63.8486},{"date":"2018-11-16","close":64.2517},{"date":"2018-11-19","close":63.8239},{"date":"2018-11-20","close":62.5239},{"date":"2018-11-21","close":62.6061},{"date":"2018-11-23","close":62.2606},{"date":"2018-11-26","close":63.1245},{"date":"2018-11-27","close":63.4701},{"date":"2018-11-28","close":64.5891},{"date":"2018-11-29","close":64.4739},{"date":"2018-11-30","close":65.0416},{"date":"2018-12-03","close":65.4612},{"date":"2018-12-04","close":63.5935},{"date":"2018-12-06","close":63.2891},{"date":"2018-12-07","close":61.9891},{"date":"2018-12-10","close":61.9479},{"date":"2018-12-11","close":61.8985},{"date":"2018-12-12","close":62.1125},{"date":"2018-12-13","close":62.1701},{"date":"2018-12-14","close":61.0922},{"date":"2018-12-17","close":59.9156},{"date":"2018-12-18","close":59.7181},{"date":"2018-12-19","close":59.0517},{"date":"2018-12-20","close":58.2536},{"date":"2018-12-21","close":57.3814},{"date":"2018-12-24","close":55.8015},{"date":"2018-12-26","close":58.1556},{"date":"2018-12-27","close":58.7193},{"date":"2018-12-28","close":58.6778},{"date":"2018-12-31","close":59.2415},{"date":"2019-01-02","close":59.2746},{"date":"2019-01-03","close":58.1308},{"date":"2019-01-04","close":59.8134},{"date":"2019-01-07","close":60.0953},{"date":"2019-01-08","close":60.5097},{"date":"2019-01-09","close":60.5263},{"date":"2019-01-10","close":60.7666},{"date":"2019-01-11","close":60.891},{"date":"2019-01-14","close":60.6672},{"date":"2019-01-15","close":61.1811},{"date":"2019-01-16","close":61.4132},{"date":"2019-01-17","close":61.8276},{"date":"2019-01-18","close":62.6814},{"date":"2019-01-22","close":61.9934},{"date":"2019-01-23","close":62.2504},{"date":"2019-01-24","close":62.126},{"date":"2019-01-25","close":62.4162},{"date":"2019-01-28","close":62.0266},{"date":"2019-01-29","close":62.1095},{"date":"2019-01-30","close":62.6897},{"date":"2019-01-31","close":63.0461},{"date":"2019-02-01","close":63.2202},{"date":"2019-02-04","close":63.4357},{"date":"2019-02-05","close":63.5517},{"date":"2019-02-06","close":63.5435},{"date":"2019-02-07","close":62.9467},{"date":"2019-02-08","close":62.8886},{"date":"2019-02-11","close":62.9467},{"date":"2019-02-12","close":63.7341},{"date":"2019-02-13","close":63.9331},{"date":"2019-02-14","close":63.6595},{"date":"2019-02-15","close":64.6293},{"date":"2019-02-19","close":64.7454},{"date":"2019-02-20","close":64.9112},{"date":"2019-02-21","close":64.7371},{"date":"2019-02-22","close":65.0272},{"date":"2019-02-25","close":65.1598},{"date":"2019-02-26","close":65.1267},{"date":"2019-02-27","close":65.0355},{"date":"2019-02-28","close":64.7785},{"date":"2019-03-01","close":65.0935},{"date":"2019-03-04","close":64.7371},{"date":"2019-03-05","close":64.6708},{"date":"2019-03-06","close":64.2646},{"date":"2019-03-07","close":63.875},{"date":"2019-03-08","close":63.7673},{"date":"2019-03-11","close":64.5713},{"date":"2019-03-12","close":64.7537},{"date":"2019-03-13","close":65.2427},{"date":"2019-03-14","close":65.193},{"date":"2019-03-15","close":65.4748},{"date":"2019-03-18","close":65.8146},{"date":"2019-03-19","close":65.7567},{"date":"2019-03-20","close":65.1432},{"date":"2019-03-21","close":65.6157},{"date":"2019-03-22","close":64.5381},{"date":"2019-03-25","close":64.3761},{"date":"2019-03-26","close":64.9441},{"date":"2019-03-27","close":64.6183},{"date":"2019-03-28","close":64.7687},{"date":"2019-03-29","close":65.178},{"date":"2019-04-01","close":65.9047},{"date":"2019-04-02","close":65.7209},{"date":"2019-04-03","close":65.7961},{"date":"2019-04-04","close":66.055},{"date":"2019-04-05","close":66.3056},{"date":"2019-04-08","close":66.3558},{"date":"2019-04-09","close":65.9464},{"date":"2019-04-10","close":66.0634},{"date":"2019-04-11","close":66.03},{"date":"2019-04-12","close":66.4059},{"date":"2019-04-15","close":66.3724},{"date":"2019-04-16","close":66.5729},{"date":"2019-04-17","close":66.3892},{"date":"2019-04-18","close":66.4894},{"date":"2019-04-22","close":66.4727},{"date":"2019-04-23","close":66.9405},{"date":"2019-04-24","close":66.6648},{"date":"2019-04-25","close":66.5896},{"date":"2019-04-26","close":66.9238},{"date":"2019-04-29","close":67.0908},{"date":"2019-04-30","close":67.3581},{"date":"2019-05-01","close":66.907},{"date":"2019-05-02","close":66.7483},{"date":"2019-05-03","close":67.2579},{"date":"2019-05-06","close":67.0073},{"date":"2019-05-07","close":66.0383},{"date":"2019-05-08","close":65.8462},{"date":"2019-05-09","close":65.6458},{"date":"2019-05-10","close":66.1135},{"date":"2019-05-13","close":64.7603},{"date":"2019-05-14","close":65.1529},{"date":"2019-05-15","close":65.3367},{"date":"2019-05-16","close":65.8796},{"date":"2019-05-17","close":65.6374},{"date":"2019-05-20","close":65.5288},{"date":"2019-05-21","close":66.055},{"date":"2019-05-22","close":65.8379},{"date":"2019-05-23","close":65.1613},{"date":"2019-05-24","close":65.3701},{"date":"2019-05-28","close":64.5098},{"date":"2019-05-29","close":64.1589},{"date":"2019-05-30","close":64.1673},{"date":"2019-05-31","close":63.3153},{"date":"2019-06-03","close":63.8332},{"date":"2019-06-04","close":65.0778},{"date":"2019-06-05","close":65.5455},{"date":"2019-06-06","close":65.9047},{"date":"2019-06-07","close":66.2472},{"date":"2019-06-10","close":66.4894},{"date":"2019-06-11","close":66.4894},{"date":"2019-06-12","close":66.3975},{"date":"2019-06-13","close":66.6481},{"date":"2019-06-14","close":66.623},{"date":"2019-06-17","close":66.4226},{"date":"2019-06-18","close":67.0658},{"date":"2019-06-19","close":67.191},{"date":"2019-06-20","close":67.7507},{"date":"2019-06-21","close":67.8092},{"date":"2019-06-24","close":67.734},{"date":"2019-06-25","close":67.3832},{"date":"2019-06-26","close":67.191},{"date":"2019-06-27","close":67.3871},{"date":"2019-06-28","close":67.7236},{"date":"2019-07-01","close":68.2283},{"date":"2019-07-02","close":68.363},{"date":"2019-07-03","close":68.893},{"date":"2019-07-05","close":68.7752},{"date":"2019-07-08","close":68.4807},{"date":"2019-07-09","close":68.4134},{"date":"2019-07-10","close":68.5817},{"date":"2019-07-11","close":68.7584},{"date":"2019-07-12","close":69.0107},{"date":"2019-07-15","close":68.9855},{"date":"2019-07-16","close":68.8172},{"date":"2019-07-17","close":68.2788},{"date":"2019-07-18","close":68.6574},{"date":"2019-07-19","close":68.2704},{"date":"2019-07-22","close":68.2452},{"date":"2019-07-23","close":68.792},{"date":"2019-07-24","close":69.0107},{"date":"2019-07-25","close":68.7331},{"date":"2019-07-26","close":69.1369},{"date":"2019-07-29","close":69.1453},{"date":"2019-07-30","close":68.9434},{"date":"2019-07-31","close":68.2872},{"date":"2019-08-01","close":67.5469},{"date":"2019-08-02","close":67.1683},{"date":"2019-08-05","close":65.4605},{"date":"2019-08-06","close":66.1756},{"date":"2019-08-07","close":65.9316},{"date":"2019-08-08","close":66.9664},{"date":"2019-08-09","close":66.6888},{"date":"2019-08-12","close":65.8811},{"date":"2019-08-13","close":66.6467},{"date":"2019-08-14","close":64.7791},{"date":"2019-08-15","close":64.838},{"date":"2019-08-16","close":65.755},{"date":"2019-08-19","close":66.4364},{"date":"2019-08-20","close":65.7802},{"date":"2019-08-21","close":66.2009},{"date":"2019-08-22","close":66.2345},{"date":"2019-08-23","close":64.6192},{"date":"2019-08-26","close":65.2502},{"date":"2019-08-27","close":64.9053},{"date":"2019-08-28","close":65.5194},{"date":"2019-08-29","close":66.2261},{"date":"2019-08-30","close":66.3523},{"date":"2019-09-03","close":66.0915},{"date":"2019-09-04","close":66.7561},{"date":"2019-09-05","close":67.4207},{"date":"2019-09-06","close":67.6226},{"date":"2019-09-09","close":67.9928},{"date":"2019-09-10","close":68.3966},{"date":"2019-09-11","close":68.8677},{"date":"2019-09-12","close":68.935},{"date":"2019-09-13","close":69.1033},{"date":"2019-09-16","close":68.8088},{"date":"2019-09-17","close":68.8004},{"date":"2019-09-18","close":68.8761},{"date":"2019-09-19","close":68.8425},{"date":"2019-09-20","close":68.7079},{"date":"2019-09-23","close":68.7499},{"date":"2019-09-24","close":68.2957},{"date":"2019-09-25","close":68.506},{"date":"2019-09-26","close":68.2788},{"date":"2019-09-27","close":68.3209},{"date":"2019-09-30","close":68.5144},{"date":"2019-10-01","close":67.5358},{"date":"2019-10-02","close":66.3157},{"date":"2019-10-03","close":66.7478},{"date":"2019-10-04","close":67.6798},{"date":"2019-10-07","close":67.3748},{"date":"2019-10-08","close":66.3157},{"date":"2019-10-09","close":66.8326},{"date":"2019-10-10","close":67.307},{"date":"2019-10-11","close":67.9086},{"date":"2019-10-14","close":67.8662},{"date":"2019-10-15","close":68.5017},{"date":"2019-10-16","close":68.4847},{"date":"2019-10-17","close":68.722},{"date":"2019-10-18","close":68.5779},{"date":"2019-10-21","close":69.0778},{"date":"2019-10-22","close":69.3574},{"date":"2019-10-23","close":69.493},{"date":"2019-10-24","close":69.2219},{"date":"2019-10-25","close":69.5608},{"date":"2019-10-28","close":69.8573},{"date":"2019-10-29","close":70.1369},{"date":"2019-10-30","close":70.2725},{"date":"2019-10-31","close":70.0098},{"date":"2019-11-01","close":70.6707},{"date":"2019-11-04","close":71.0435},{"date":"2019-11-05","close":71.1282},{"date":"2019-11-06","close":71.2722},{"date":"2019-11-07","close":71.6281},{"date":"2019-11-08","close":71.8484},{"date":"2019-11-11","close":71.5942},{"date":"2019-11-12","close":71.5857},{"date":"2019-11-13","close":71.5434},{"date":"2019-11-14","close":71.4841},{"date":"2019-11-15","close":72.0771},{"date":"2019-11-18","close":72.0941},{"date":"2019-11-19","close":71.967},{"date":"2019-11-20","close":71.6874},{"date":"2019-11-21","close":71.8315},{"date":"2019-11-22","close":72.0517},{"date":"2019-11-25","close":72.4415},{"date":"2019-11-26","close":72.5093},{"date":"2019-11-27","close":72.6787},{"date":"2019-11-29","close":72.4838},{"date":"2019-12-02","close":72.0263},{"date":"2019-12-03","close":71.4502},{"date":"2019-12-04","close":72.0348},{"date":"2019-12-05","close":72.1111},{"date":"2019-12-06","close":72.7634},{"date":"2019-12-09","close":72.5686},{"date":"2019-12-10","close":72.4923},{"date":"2019-12-11","close":72.6448},{"date":"2019-12-12","close":73.4582},{"date":"2019-12-13","close":73.3226},{"date":"2019-12-16","close":73.7802},{"date":"2019-12-17","close":73.8903},{"date":"2019-12-18","close":73.7887},{"date":"2019-12-19","close":73.9581},{"date":"2019-12-20","close":74.3139},{"date":"2019-12-23","close":74.3648},{"date":"2019-12-24","close":74.3554},{"date":"2019-12-26","close":74.5516},{"date":"2019-12-27","close":74.5687},{"date":"2019-12-30","close":74.1848},{"date":"2019-12-31","close":74.3725},{"date":"2020-01-02","close":74.7905},{"date":"2020-01-03","close":74.2018},{"date":"2020-01-06","close":74.3298},{"date":"2020-01-07","close":73.9289},{"date":"2020-01-08","close":74.1336},{"date":"2020-01-09","close":74.5175},{"date":"2020-01-10","close":74.253},{"date":"2020-01-13","close":74.4919},{"date":"2020-01-14","close":74.5857},{"date":"2020-01-15","close":74.6881},{"date":"2020-01-16","close":75.1317},{"date":"2020-01-17","close":75.2085},{"date":"2020-01-21","close":74.9526},{"date":"2020-01-22","close":75.0208},{"date":"2020-01-23","close":74.9355},{"date":"2020-01-24","close":74.2445},{"date":"2020-01-27","close":73.1696},{"date":"2020-01-28","close":73.6729},{"date":"2020-01-29","close":73.3829},{"date":"2020-01-30","close":73.7412},{"date":"2020-01-31","close":72.3933},{"date":"2020-02-03","close":72.598},{"date":"2020-02-04","close":73.417},{"date":"2020-02-05","close":74.799},{"date":"2020-02-06","close":74.8672},{"date":"2020-02-07","close":74.4663},{"date":"2020-02-10","close":74.6625},{"date":"2020-02-11","close":74.927},{"date":"2020-02-12","close":75.2085},{"date":"2020-02-13","close":74.9867},{"date":"2020-02-14","close":74.8929},{"date":"2020-02-18","close":74.4663},{"date":"2020-02-19","close":74.6966},{"date":"2020-02-20","close":74.6369},{"date":"2020-02-21","close":74.3469},{"date":"2020-02-24","close":72.1117},{"date":"2020-02-25","close":69.8852},{"date":"2020-02-26","close":69.3477},{"date":"2020-02-27","close":66.3449},{"date":"2020-02-28","close":65.56},{"date":"2020-03-02","close":68.3496},{"date":"2020-03-03","close":66.3449},{"date":"2020-03-04","close":69.3904},{"date":"2020-03-05","close":67.1638},{"date":"2020-03-06","close":66.106},{"date":"2020-03-09","close":61.0642},{"date":"2020-03-10","close":63.6661},{"date":"2020-03-11","close":60.5097},{"date":"2020-03-12","close":54.5466},{"date":"2020-03-13","close":59.7846},{"date":"2020-03-16","close":53.5741},{"date":"2020-03-17","close":56.5514},{"date":"2020-03-18","close":53.4803},{"date":"2020-03-19","close":53.122},{"date":"2020-03-20","close":50.6309},{"date":"2020-03-23","close":48.575},{"date":"2020-03-24","close":53.0367},{"date":"2020-03-25","close":53.9665},{"date":"2020-03-26","close":57.6275},{"date":"2020-03-27","close":55.8645},{"date":"2020-03-30","close":57.8339},{"date":"2020-03-31","close":56.7675},{"date":"2020-04-01","close":54.3251},{"date":"2020-04-02","close":56.0193},{"date":"2020-04-03","close":55.2367},{"date":"2020-04-06","close":58.2811},{"date":"2020-04-07","close":58.4617},{"date":"2020-04-08","close":60.5858},{"date":"2020-04-09","close":61.7038},{"date":"2020-04-13","close":60.775},{"date":"2020-04-14","close":62.0822},{"date":"2020-04-15","close":60.5084},{"date":"2020-04-16","close":60.5686},{"date":"2020-04-17","close":62.667},{"date":"2020-04-20","close":61.3942},{"date":"2020-04-21","close":59.743},{"date":"2020-04-22","close":60.646},{"date":"2020-04-23","close":60.6374},{"date":"2020-04-24","close":61.377},{"date":"2020-04-27","close":62.538},{"date":"2020-04-28","close":62.6498},{"date":"2020-04-29","close":63.7764},{"date":"2020-04-30","close":62.6498},{"date":"2020-05-01","close":60.8868},{"date":"2020-05-04","close":60.732},{"date":"2020-05-05","close":61.076},{"date":"2020-05-06","close":60.1902},{"date":"2020-05-07","close":60.5772},{"date":"2020-05-08","close":61.9188},{"date":"2020-05-11","close":61.5662},{"date":"2020-05-12","close":60.4568},{"date":"2020-05-13","close":59.2271},{"date":"2020-05-14","close":60.0956},{"date":"2020-05-15","close":60.087},{"date":"2020-05-18","close":62.2284},{"date":"2020-05-19","close":61.0846},{"date":"2020-05-20","close":62.0564},{"date":"2020-05-21","close":61.6092},{"date":"2020-05-22","close":61.6436},{"date":"2020-05-26","close":63.0454},{"date":"2020-05-27","close":64.4815},{"date":"2020-05-28","close":64.2322},{"date":"2020-05-29","close":64.2751},{"date":"2020-06-01","close":64.3182},{"date":"2020-06-02","close":64.8685},{"date":"2020-06-03","close":66.0381},{"date":"2020-06-04","close":66.3907},{"date":"2020-06-05","close":68.2569},{"date":"2020-06-08","close":69.3834},{"date":"2020-06-09","close":68.1537},{"date":"2020-06-10","close":66.9325},{"date":"2020-06-11","close":62.6326},{"date":"2020-06-12","close":63.5872},{"date":"2020-06-15","close":63.9656},{"date":"2020-06-16","close":65.2727},{"date":"2020-06-17","close":64.5503},{"date":"2020-06-18","close":64.5761},{"date":"2020-06-19","close":64.0946},{"date":"2020-06-22","close":63.9828},{"date":"2020-06-23","close":64.1461},{"date":"2020-06-24","close":62.4176},{"date":"2020-06-25","close":63.1071},{"date":"2020-06-26","close":61.6432},{"date":"2020-06-29","close":62.6567},{"date":"2020-06-30","close":63.4277},{"date":"2020-07-01","close":63.393},{"date":"2020-07-02","close":63.6702},{"date":"2020-07-06","close":64.3372},{"date":"2020-07-07","close":63.5489},{"date":"2020-07-08","close":63.7568},{"date":"2020-07-09","close":62.6913},{"date":"2020-07-10","close":63.7915},{"date":"2020-07-13","close":64.0514},{"date":"2020-07-14","close":64.9696},{"date":"2020-07-15","close":65.7059},{"date":"2020-07-16","close":65.8359},{"date":"2020-07-17","close":65.9484},{"date":"2020-07-20","close":65.4374},{"date":"2020-07-21","close":66.2083},{"date":"2020-07-22","close":66.5375},{"date":"2020-07-23","close":66.3816},{"date":"2020-07-24","close":65.6973},{"date":"2020-07-27","close":65.6712},{"date":"2020-07-28","close":65.7232},{"date":"2020-07-29","close":66.3296},{"date":"2020-07-30","close":65.7059},{"date":"2020-07-31","close":65.4547},{"date":"2020-08-03","close":65.7059},{"date":"2020-08-04","close":66.0178},{"date":"2020-08-05","close":66.4769},{"date":"2020-08-06","close":66.4509},{"date":"2020-08-07","close":67.2565},{"date":"2020-08-10","close":67.8023},{"date":"2020-08-11","close":67.8802},{"date":"2020-08-12","close":68.4433},{"date":"2020-08-13","close":67.8542},{"date":"2020-08-14","close":67.9928},{"date":"2020-08-17","close":67.8196},{"date":"2020-08-18","close":67.5684},{"date":"2020-08-19","close":67.4125},{"date":"2020-08-20","close":67.0399},{"date":"2020-08-21","close":67.1699},{"date":"2020-08-24","close":68.0708},{"date":"2020-08-25","close":67.9928},{"date":"2020-08-26","close":67.8716},{"date":"2020-08-27","close":68.3913},{"date":"2020-08-28","close":68.9284},{"date":"2020-08-31","close":68.348},{"date":"2020-09-01","close":68.27},{"date":"2020-09-02","close":69.4481},{"date":"2020-09-03","close":68.2527},{"date":"2020-09-04","close":68.2007},{"date":"2020-09-08","close":67.0399},{"date":"2020-09-09","close":67.8456},{"date":"2020-09-10","close":66.8407},{"date":"2020-09-11","close":67.2738},{"date":"2020-09-14","close":68.0232},{"date":"2020-09-15","close":67.9361},{"date":"2020-09-16","close":68.2934},{"date":"2020-09-17","close":68.0232},{"date":"2020-09-18","close":67.6224},{"date":"2020-09-21","close":66.2368},{"date":"2020-09-22","close":66.1845},{"date":"2020-09-23","close":64.982},{"date":"2020-09-24","close":65.0952},{"date":"2020-09-25","close":65.8185},{"date":"2020-09-28","close":66.7161},{"date":"2020-09-29","close":66.2194},{"date":"2020-09-30","close":66.8381},{"date":"2020-10-01","close":66.7945},{"date":"2020-10-02","close":66.7074},{"date":"2020-10-05","close":67.7356},{"date":"2020-10-06","close":67.0559},{"date":"2020-10-07","close":68.1888},{"date":"2020-10-08","close":68.9208},{"date":"2020-10-09","close":69.1561},{"date":"2020-10-12","close":69.6267},{"date":"2020-10-13","close":69.1386},{"date":"2020-10-14","close":68.7204},{"date":"2020-10-15","close":68.8511},{"date":"2020-10-16","close":69.1212},{"date":"2020-10-19","close":68.1627},{"date":"2020-10-20","close":68.2934},{"date":"2020-10-21","close":67.9709},{"date":"2020-10-22","close":68.8075},{"date":"2020-10-23","close":68.8424},{"date":"2020-10-26","close":67.6049},{"date":"2020-10-27","close":66.6638},{"date":"2020-10-28","close":64.677},{"date":"2020-10-29","close":65.0604},{"date":"2020-10-30","close":65.1301},{"date":"2020-11-02","close":66.2978},{"date":"2020-11-03","close":67.422},{"date":"2020-11-04","close":67.8664},{"date":"2020-11-05","close":68.7988},{"date":"2020-11-06","close":68.6942},{"date":"2020-11-09","close":71.3956},{"date":"2020-11-10","close":72.4675},{"date":"2020-11-11","close":72.2235},{"date":"2020-11-12","close":71.352},{"date":"2020-11-13","close":72.6156},{"date":"2020-11-16","close":73.7746},{"date":"2020-11-17","close":73.3999},{"date":"2020-11-18","close":72.5023},{"date":"2020-11-19","close":72.5808},{"date":"2020-11-20","close":72.2409},{"date":"2020-11-23","close":73.1123},{"date":"2020-11-24","close":74.6722},{"date":"2020-11-25","close":74.158},{"date":"2020-11-27","close":74.1842},{"date":"2020-11-30","close":73.4522},{"date":"2020-12-01","close":74.1493},{"date":"2020-12-02","close":74.6547},{"date":"2020-12-03","close":74.7681},{"date":"2020-12-04","close":75.7005},{"date":"2020-12-07","close":75.1427},{"date":"2020-12-08","close":75.561},{"date":"2020-12-09","close":75.5959},{"date":"2020-12-10","close":75.2735},{"date":"2020-12-11","close":75.2125},{"date":"2020-12-14","close":74.341},{"date":"2020-12-15","close":75.3257},{"date":"2020-12-16","close":75.2386},{"date":"2020-12-17","close":75.5087},{"date":"2020-12-18","close":75.256},{"date":"2020-12-21","close":74.8377},{"date":"2020-12-22","close":74.2713},{"date":"2020-12-23","close":74.8901},{"date":"2020-12-24","close":75.0665},{"date":"2020-12-28","close":75.3651},{"date":"2020-12-29","close":75.2509},{"date":"2020-12-30","close":75.5407},{"date":"2020-12-31","close":76.2344},{"date":"2021-01-04","close":75.3212},{"date":"2021-01-05","close":75.7866},{"date":"2021-01-06","close":77.5339},{"date":"2021-01-07","close":78.131},{"date":"2021-01-08","close":78.2539},{"date":"2021-01-11","close":78.4822},{"date":"2021-01-12","close":78.6578},{"date":"2021-01-13","close":78.772},{"date":"2021-01-14","close":79.0881},{"date":"2021-01-15","close":78.2891},{"date":"2021-01-19","close":78.6227},{"date":"2021-01-20","close":78.7456},{"date":"2021-01-21","close":78.3857},{"date":"2021-01-22","close":77.9027},{"date":"2021-01-25","close":77.9203},{"date":"2021-01-26","close":77.6568},{"date":"2021-01-27","close":75.769},{"date":"2021-01-28","close":76.77},{"date":"2021-01-29","close":75.4704},{"date":"2021-02-01","close":75.9183},{"date":"2021-02-02","close":76.9105},{"date":"2021-02-03","close":77.2003},{"date":"2021-02-04","close":78.0256},{"date":"2021-02-05","close":78.2891},{"date":"2021-02-08","close":78.974},{"date":"2021-02-09","close":78.9125},{"date":"2021-02-10","close":78.9125},{"date":"2021-02-11","close":78.8862},{"date":"2021-02-12","close":79.2725},{"date":"2021-02-16","close":79.3164},{"date":"2021-02-17","close":79.7203},{"date":"2021-02-18","close":79.3427},{"date":"2021-02-19","close":79.334},{"date":"2021-02-22","close":79.8169},{"date":"2021-02-23","close":80.1594},{"date":"2021-02-24","close":81.1955},{"date":"2021-02-25","close":79.9398},{"date":"2021-02-26","close":78.8071},{"date":"2021-03-01","close":80.5106},{"date":"2021-03-02","close":80.335},{"date":"2021-03-03","close":80.2472},{"date":"2021-03-04","close":79.4832},{"date":"2021-03-05","close":81.2394},{"date":"2021-03-08","close":82.1174},{"date":"2021-03-09","close":81.9243},{"date":"2021-03-10","close":82.9253},{"date":"2021-03-11","close":82.7936},{"date":"2021-03-12","close":83.4346},{"date":"2021-03-15","close":83.496},{"date":"2021-03-16","close":83.1185},{"date":"2021-03-17","close":83.3292},{"date":"2021-03-18","close":83.1272},{"date":"2021-03-19","close":82.7497},{"date":"2021-03-22","close":82.8726},{"date":"2021-03-23","close":82.0999},{"date":"2021-03-24","close":82.2492},{"date":"2021-03-25","close":83.136},{"date":"2021-03-26","close":84.6136},{"date":"2021-03-29","close":84.5872},{"date":"2021-03-30","close":84.3665},{"date":"2021-03-31","close":84.0311},{"date":"2021-04-01","close":84.4018},{"date":"2021-04-05","close":85.0462},{"date":"2021-04-06","close":84.9049},{"date":"2021-04-07","close":84.9049},{"date":"2021-04-08","close":84.8873},{"date":"2021-04-09","close":85.3551},{"date":"2021-04-12","close":85.4168},{"date":"2021-04-13","close":85.1079},{"date":"2021-04-14","close":85.4257},{"date":"2021-04-15","close":85.9112},{"date":"2021-04-16","close":86.4584},{"date":"2021-04-19","close":86.2466},{"date":"2021-04-20","close":85.664},{"date":"2021-04-21","close":86.5026},{"date":"2021-04-22","close":85.717},{"date":"2021-04-23","close":86.326},{"date":"2021-04-26","close":86.0524},{"date":"2021-04-27","close":86.3172},{"date":"2021-04-28","close":86.4143},{"date":"2021-04-29","close":87.1734},{"date":"2021-04-30","close":86.7144},{"date":"2021-05-03","close":87.5794},{"date":"2021-05-04","close":87.7383},{"date":"2021-05-05","close":88.2856},{"date":"2021-05-06","close":89.1594},{"date":"2021-05-07","close":89.689},{"date":"2021-05-10","close":89.7949},{"date":"2021-05-11","close":88.5327},{"date":"2021-05-12","close":87.3588},{"date":"2021-05-13","close":88.5151},{"date":"2021-05-14","close":89.4331},{"date":"2021-05-17","close":89.4419},{"date":"2021-05-18","close":88.621},{"date":"2021-05-19","close":88.1443},{"date":"2021-05-20","close":88.6122},{"date":"2021-05-21","close":88.9564},{"date":"2021-05-24","close":89.23},{"date":"2021-05-25","close":88.7799},{"date":"2021-05-26","close":88.8417},{"date":"2021-05-27","close":89.1065},{"date":"2021-05-28","close":89.23},{"date":"2021-06-01","close":89.1682},{"date":"2021-06-02","close":89.3536},{"date":"2021-06-03","close":89.689},{"date":"2021-06-04","close":90.0245},{"date":"2021-06-07","close":89.8126},{"date":"2021-06-08","close":89.6361},{"date":"2021-06-09","close":89.4066},{"date":"2021-06-10","close":89.4595},{"date":"2021-06-11","close":89.4419},{"date":"2021-06-14","close":89.0447},{"date":"2021-06-15","close":89.1859},{"date":"2021-06-16","close":88.5857},{"date":"2021-06-17","close":87.6147},{"date":"2021-06-18","close":85.9553},{"date":"2021-06-21","close":87.5353},{"date":"2021-06-22","close":87.6147},{"date":"2021-06-23","close":87.3146},{"date":"2021-06-24","close":87.9599},{"date":"2021-06-25","close":88.5013},{"date":"2021-06-28","close":88.2173},{"date":"2021-06-29","close":88.0043},{"date":"2021-06-30","close":88.4214},{"date":"2021-07-01","close":88.9806},{"date":"2021-07-02","close":89.2735},{"date":"2021-07-06","close":88.4392},{"date":"2021-07-07","close":88.6788},{"date":"2021-07-08","close":87.8889},{"date":"2021-07-09","close":89.096},{"date":"2021-07-12","close":89.4599},{"date":"2021-07-13","close":89.0161},{"date":"2021-07-14","close":88.9451},{"date":"2021-07-15","close":88.9806},{"date":"2021-07-16","close":88.3416},{"date":"2021-07-19","close":86.8593},{"date":"2021-07-20","close":88.093},{"date":"2021-07-21","close":88.9451},{"date":"2021-07-22","close":88.7055},{"date":"2021-07-23","close":89.0694},{"date":"2021-07-26","close":89.309},{"date":"2021-07-27","close":89.3357},{"date":"2021-07-28","close":89.1493},{"date":"2021-07-29","close":89.7972},{"date":"2021-07-30","close":89.4244},{"date":"2021-08-02","close":89.3357},{"date":"2021-08-03","close":90.2765},{"date":"2021-08-04","close":89.3357},{"date":"2021-08-05","close":89.6907},{"date":"2021-08-06","close":90.2587},{"date":"2021-08-09","close":90.2055},{"date":"2021-08-10","close":90.8268},{"date":"2021-08-11","close":91.3505},{"date":"2021-08-12","close":91.4836},{"date":"2021-08-13","close":91.528},{"date":"2021-08-16","close":91.8209},{"date":"2021-08-17","close":91.5546},{"date":"2021-08-18","close":90.383},{"date":"2021-08-19","close":90.17},{"date":"2021-08-20","close":90.5428},{"date":"2021-08-23","close":91.031},{"date":"2021-08-24","close":91.0576},{"date":"2021-08-25","close":91.3682},{"date":"2021-08-26","close":90.9067},{"date":"2021-08-27","close":91.457},{"date":"2021-08-30","close":91.2617},{"date":"2021-08-31","close":91.1197},{"date":"2021-09-01","close":90.8268},{"date":"2021-09-02","close":91.4481},{"date":"2021-09-03","close":91.1641},{"date":"2021-09-07","close":90.2765},{"date":"2021-09-08","close":90.2144},{"date":"2021-09-09","close":89.7173},{"date":"2021-09-10","close":89.1848},{"date":"2021-09-13","close":89.7528},{"date":"2021-09-14","close":88.741},{"date":"2021-09-15","close":89.6463},{"date":"2021-09-16","close":89.2291},{"date":"2021-09-17","close":88.6788},{"date":"2021-09-20","close":87.3918},{"date":"2021-09-21","close":87.2232},{"date":"2021-09-22","close":87.8356},{"date":"2021-09-23","close":89.0605},{"date":"2021-09-24","close":89.1226},{"date":"2021-09-27","close":89.4422},{"date":"2021-09-28","close":88.4392},{"date":"2021-09-29","close":88.7983},{"date":"2021-09-30","close":87.396},{"date":"2021-10-01","close":88.3784},{"date":"2021-10-04","close":87.9855},{"date":"2021-10-05","close":88.7268},{"date":"2021-10-06","close":88.9412},{"date":"2021-10-07","close":89.6468},{"date":"2021-10-08","close":89.7807},{"date":"2021-10-11","close":88.9858},{"date":"2021-10-12","close":88.6196},{"date":"2021-10-13","close":88.7804},{"date":"2021-10-14","close":90.1559},{"date":"2021-10-15","close":90.9061},{"date":"2021-10-18","close":90.5489},{"date":"2021-10-19","close":91.3795},{"date":"2021-10-20","close":92.3084},{"date":"2021-10-21","close":92.2012},{"date":"2021-10-22","close":92.5138},{"date":"2021-10-25","close":92.6746},{"date":"2021-10-26","close":92.8175},{"date":"2021-10-27","close":91.6653},{"date":"2021-10-28","close":92.4156},{"date":"2021-10-29","close":92.4245},{"date":"2021-11-01","close":92.621},{"date":"2021-11-02","close":93.0854},{"date":"2021-11-03","close":93.4695},{"date":"2021-11-04","close":93.2373},{"date":"2021-11-05","close":93.6035},{"date":"2021-11-08","close":93.8357},{"date":"2021-11-09","close":93.7285},{"date":"2021-11-10","close":93.5767},{"date":"2021-11-11","close":93.6213},{"date":"2021-11-12","close":93.8536},{"date":"2021-11-15","close":93.8267},{"date":"2021-11-16","close":93.7553},{"date":"2021-11-17","close":93.3802},{"date":"2021-11-18","close":93.0318},{"date":"2021-11-19","close":92.1565},{"date":"2021-11-22","close":92.6835},{"date":"2021-11-23","close":93.5052},{"date":"2021-11-24","close":93.4338},{"date":"2021-11-26","close":91.4509},{"date":"2021-11-29","close":91.835},{"date":"2021-11-30","close":89.7629},{"date":"2021-12-01","close":89.2716},{"date":"2021-12-02","close":90.8257},{"date":"2021-12-03","close":90.8525},{"date":"2021-12-06","close":91.9243},{"date":"2021-12-07","close":92.9693},{"date":"2021-12-08","close":92.7639},{"date":"2021-12-09","close":92.7371},{"date":"2021-12-10","close":93.5231},{"date":"2021-12-13","close":93.2998},{"date":"2021-12-14","close":93.3266},{"date":"2021-12-15","close":94.3716},{"date":"2021-12-16","close":95.0236},{"date":"2021-12-17","close":93.5767},{"date":"2021-12-20","close":92.746},{"date":"2021-12-21","close":93.6303},{"date":"2021-12-22","close":94.2823},{"date":"2021-12-23","close":94.8092},{"date":"2021-12-27","close":95.7592},{"date":"2021-12-28","close":95.9569},{"date":"2021-12-29","close":96.1366},{"date":"2021-12-30","close":96.0018},{"date":"2021-12-31","close":96.0018},{"date":"2022-01-03","close":96.4512},{"date":"2022-01-04","close":97.4937},{"date":"2022-01-05","close":97.0983},{"date":"2022-01-06","close":97.0893},{"date":"2022-01-07","close":97.5926},{"date":"2022-01-10","close":97.5297},{"date":"2022-01-11","close":98.2397},{"date":"2022-01-12","close":98.2127},{"date":"2022-01-13","close":97.8622},{"date":"2022-01-14","close":97.7903},{"date":"2022-01-18","close":96.4961},{"date":"2022-01-19","close":95.6693},{"date":"2022-01-20","close":94.9773},{"date":"2022-01-21","close":93.9528},{"date":"2022-01-24","close":93.8719},{"date":"2022-01-25","close":93.8179},{"date":"2022-01-26","close":93.4495},{"date":"2022-01-27","close":93.2877},{"date":"2022-01-28","close":94.456},{"date":"2022-01-31","close":95.0851},{"date":"2022-02-01","close":95.8221},{"date":"2022-02-02","close":96.6759},{"date":"2022-02-03","close":95.912},{"date":"2022-02-04","close":95.7951},{"date":"2022-02-07","close":95.9209},{"date":"2022-02-08","close":96.5411},{"date":"2022-02-09","close":97.314},{"date":"2022-02-10","close":95.9389},{"date":"2022-02-11","close":94.9413},{"date":"2022-02-14","close":94.2853},{"date":"2022-02-15","close":95.202},{"date":"2022-02-16","close":95.3458},{"date":"2022-02-17","close":94.0786},{"date":"2022-02-18","close":93.6831},{"date":"2022-02-22","close":93.0091},{"date":"2022-02-23","close":92.0834},{"date":"2022-02-24","close":91.652},{"date":"2022-02-25","close":94.456},{"date":"2022-02-28","close":93.9078},{"date":"2022-03-01","close":92.5867},{"date":"2022-03-02","close":94.456},{"date":"2022-03-03","close":94.6897},{"date":"2022-03-04","close":94.7886},{"date":"2022-03-07","close":92.9641},{"date":"2022-03-08","close":91.9126},{"date":"2022-03-09","close":93.3416},{"date":"2022-03-10","close":93.2158},{"date":"2022-03-11","close":92.5417},{"date":"2022-03-14","close":92.6856},{"date":"2022-03-15","close":93.8},{"date":"2022-03-16","close":94.8605},{"date":"2022-03-17","close":96.0108},{"date":"2022-03-18","close":96.1636},{"date":"2022-03-21","close":96.631},{"date":"2022-03-22","close":97.1612},{"date":"2022-03-23","close":96.1726},{"date":"2022-03-24","close":97.1907},{"date":"2022-03-25","close":98.1031},{"date":"2022-03-28","close":98.0308},{"date":"2022-03-29","close":98.4824},{"date":"2022-03-30","close":98.4102},{"date":"2022-03-31","close":96.9468},{"date":"2022-04-01","close":97.2358},{"date":"2022-04-04","close":97.0552},{"date":"2022-04-05","close":96.5222},{"date":"2022-04-06","close":96.9558},{"date":"2022-04-07","close":97.5701},{"date":"2022-04-08","close":98.1843},{"date":"2022-04-11","close":97.2629},{"date":"2022-04-12","close":97.01},{"date":"2022-04-13","close":97.3984},{"date":"2022-04-14","close":97.019},{"date":"2022-04-18","close":96.9197},{"date":"2022-04-19","close":97.9133},{"date":"2022-04-20","close":98.6541},{"date":"2022-04-21","close":97.6062},{"date":"2022-04-22","close":95.0317},{"date":"2022-04-25","close":95.1491},{"date":"2022-04-26","close":93.4869},{"date":"2022-04-27","close":93.6044},{"date":"2022-04-28","close":94.9865},{"date":"2022-04-29","close":92.2313},{"date":"2022-05-02","close":92.2042},{"date":"2022-05-03","close":92.8546},{"date":"2022-05-04","close":95.3659},{"date":"2022-05-05","close":93.3153},{"date":"2022-05-06","close":93.3966},{"date":"2022-05-09","close":91.3279},{"date":"2022-05-10","close":91.0208},{"date":"2022-05-11","close":90.6414},{"date":"2022-05-12","close":90.7137},{"date":"2022-05-13","close":91.8248},{"date":"2022-05-16","close":92.15},{"date":"2022-05-17","close":93.5321},{"date":"2022-05-18","close":90.515},{"date":"2022-05-19","close":89.5665},{"date":"2022-05-20","close":89.8374},{"date":"2022-05-23","close":91.4815},{"date":"2022-05-24","close":91.9422},{"date":"2022-05-25","close":92.5204},{"date":"2022-05-26","close":93.6315},{"date":"2022-05-27","close":95.0407},{"date":"2022-05-31","close":94.2819},{"date":"2022-06-01","close":93.5773},{"date":"2022-06-02","close":94.3361},{"date":"2022-06-03","close":93.5592},{"date":"2022-06-06","close":93.7309},{"date":"2022-06-07","close":94.7787},{"date":"2022-06-08","close":93.6405},{"date":"2022-06-09","close":91.6351},{"date":"2022-06-10","close":89.8013},{"date":"2022-06-13","close":87.0461},{"date":"2022-06-14","close":86.3776},{"date":"2022-06-15","close":86.8564},{"date":"2022-06-16","close":84.7607},{"date":"2022-06-17","close":84.2458},{"date":"2022-06-21","close":86.468},{"date":"2022-06-22","close":86.2241},{"date":"2022-06-23","close":86.4668},{"date":"2022-06-24","close":88.6576},{"date":"2022-06-27","close":88.8303},{"date":"2022-06-28","close":88.0576},{"date":"2022-06-29","close":87.7849},{"date":"2022-06-30","close":87.4304},{"date":"2022-07-01","close":88.303},{"date":"2022-07-05","close":87.3304},{"date":"2022-07-06","close":87.4576},{"date":"2022-07-07","close":88.2939},{"date":"2022-07-08","close":88.2303},{"date":"2022-07-11","close":87.7485},{"date":"2022-07-12","close":87.2395},{"date":"2022-07-13","close":86.6213},{"date":"2022-07-14","close":85.9668},{"date":"2022-07-15","close":87.7485},{"date":"2022-07-18","close":86.9577},{"date":"2022-07-19","close":88.8666},{"date":"2022-07-20","close":88.603},{"date":"2022-07-21","close":88.9212},{"date":"2022-07-22","close":88.8121},{"date":"2022-07-25","close":89.4939},{"date":"2022-07-26","close":89.1393},{"date":"2022-07-27","close":90.0938},{"date":"2022-07-28","close":90.8392},{"date":"2022-07-29","close":91.4755},{"date":"2022-08-01","close":91.1665},{"date":"2022-08-02","close":90.4029},{"date":"2022-08-03","close":91.1392},{"date":"2022-08-04","close":90.5483},{"date":"2022-08-05","close":90.7756},{"date":"2022-08-08","close":90.7301},{"date":"2022-08-09","close":90.9392},{"date":"2022-08-10","close":92.1482},{"date":"2022-08-11","close":92.53},{"date":"2022-08-12","close":93.8208},{"date":"2022-08-15","close":94.039},{"date":"2022-08-16","close":94.439},{"date":"2022-08-17","close":93.9481},{"date":"2022-08-18","close":94.3299},{"date":"2022-08-19","close":93.739},{"date":"2022-08-22","close":92.3119},{"date":"2022-08-23","close":92.0119},{"date":"2022-08-24","close":92.3027},{"date":"2022-08-25","close":93.3572},{"date":"2022-08-26","close":90.8938},{"date":"2022-08-29","close":90.5756},{"date":"2022-08-30","close":89.5848},{"date":"2022-08-31","close":88.8484},{"date":"2022-09-01","close":89.3211},{"date":"2022-09-02","close":88.5212},{"date":"2022-09-06","close":88.2758},{"date":"2022-09-07","close":89.4484},{"date":"2022-09-08","close":90.2029},{"date":"2022-09-09","close":91.2119},{"date":"2022-09-12","close":91.93},{"date":"2022-09-13","close":88.8394},{"date":"2022-09-14","close":89.0666},{"date":"2022-09-15","close":88.6666},{"date":"2022-09-16","close":88.1303},{"date":"2022-09-19","close":88.5848},{"date":"2022-09-20","close":87.5667},{"date":"2022-09-21","close":86.2123},{"date":"2022-09-22","close":85.9668},{"date":"2022-09-23","close":84.4942},{"date":"2022-09-26","close":83.3761},{"date":"2022-09-27","close":83.0307},{"date":"2022-09-28","close":84.6672},{"date":"2022-09-29","close":83.4217},{"date":"2022-09-30","close":82.3411},{"date":"2022-10-03","close":84.4474},{"date":"2022-10-04","close":86.8927},{"date":"2022-10-05","close":86.7278},{"date":"2022-10-06","close":85.6563},{"date":"2022-10-07","close":84.0445},{"date":"2022-10-10","close":83.5133},{"date":"2022-10-11","close":83.4126},{"date":"2022-10-12","close":83.1745},{"date":"2022-10-13","close":85.6655},{"date":"2022-10-14","close":84.4108},{"date":"2022-10-17","close":85.8395},{"date":"2022-10-18","close":86.9201},{"date":"2022-10-19","close":86.4531},{"date":"2022-10-20","close":85.7937},{"date":"2022-10-21","close":87.9825},{"date":"2022-10-24","close":89.1273},{"date":"2022-10-25","close":89.8324},{"date":"2022-10-26","close":90.5285},{"date":"2022-10-27","close":90.7757},{"date":"2022-10-28","close":92.6257},{"date":"2022-10-31","close":92.3051},{"date":"2022-11-01","close":92.3784},{"date":"2022-11-02","close":91.0505},{"date":"2022-11-03","close":90.8398},{"date":"2022-11-04","close":91.9846},{"date":"2022-11-07","close":92.9004},{"date":"2022-11-08","close":93.4316},{"date":"2022-11-09","close":91.9113},{"date":"2022-11-10","close":94.8969},{"date":"2022-11-11","close":94.9977},{"date":"2022-11-14","close":94.4848},{"date":"2022-11-15","close":94.7595},{"date":"2022-11-16","close":94.3199},{"date":"2022-11-17","close":94.4115},{"date":"2022-11-18","close":95.1808},{"date":"2022-11-21","close":95.2907},{"date":"2022-11-22","close":96.4904},{"date":"2022-11-23","close":96.8384},{"date":"2022-11-25","close":97.0308},{"date":"2022-11-28","close":95.712},{"date":"2022-11-29","close":95.9867},{"date":"2022-11-30","close":97.8184},{"date":"2022-12-01","close":97.6169},{"date":"2022-12-02","close":97.5528},{"date":"2022-12-05","close":96.005},{"date":"2022-12-06","close":95.0709},{"date":"2022-12-07","close":95.1808},{"date":"2022-12-08","close":95.6845},{"date":"2022-12-09","close":94.8328},{"date":"2022-12-12","close":96.2706},{"date":"2022-12-13","close":96.5179},{"date":"2022-12-14","close":96.1149},{"date":"2022-12-15","close":94.3566},{"date":"2022-12-16","close":93.4957},{"date":"2022-12-19","close":93.2393},{"date":"2022-12-20","close":93.4408},{"date":"2022-12-21","close":94.787},{"date":"2022-12-22","close":93.9866},{"date":"2022-12-23","close":94.6874},{"date":"2022-12-27","close":94.9087},{"date":"2022-12-28","close":93.9866},{"date":"2022-12-29","close":94.9364},{"date":"2022-12-30","close":94.835},{"date":"2023-01-03","close":94.6044},{"date":"2023-01-04","close":95.3144},{"date":"2023-01-05","close":94.7151},{"date":"2023-01-06","close":96.7067},{"date":"2023-01-09","close":95.8308},{"date":"2023-01-10","close":96.2365},{"date":"2023-01-11","close":96.7805},{"date":"2023-01-12","close":96.9096},{"date":"2023-01-13","close":97.1586},{"date":"2023-01-17","close":96.5039},{"date":"2023-01-18","close":94.669},{"date":"2023-01-19","close":94.042},{"date":"2023-01-20","close":95.0562},{"date":"2023-01-23","close":95.6925},{"date":"2023-01-24","close":95.7386},{"date":"2023-01-25","close":95.9507},{"date":"2023-01-26","close":96.4393},{"date":"2023-01-27","close":96.0797},{"date":"2023-01-30","close":95.3144},{"date":"2023-01-31","close":96.4855},{"date":"2023-02-01","close":96.7897},{"date":"2023-02-02","close":96.5223},{"date":"2023-02-03","close":96.1166},{"date":"2023-02-06","close":95.8308},{"date":"2023-02-07","close":96.5869},{"date":"2023-02-08","close":95.9599},{"date":"2023-02-09","close":95.2038},{"date":"2023-02-10","close":96.218},{"date":"2023-02-13","close":96.9557},{"date":"2023-02-14","close":96.5685},{"date":"2023-02-15","close":96.5131},{"date":"2023-02-16","close":95.674},{"date":"2023-02-17","close":95.9507},{"date":"2023-02-21","close":94.4846},{"date":"2023-02-22","close":94.2079},{"date":"2023-02-23","close":94.4108},{"date":"2023-02-24","close":93.9498},{"date":"2023-02-27","close":93.959},{"date":"2023-02-28","close":93.4611},{"date":"2023-03-01","close":93.3873},{"date":"2023-03-02","close":93.9036},{"date":"2023-03-03","close":94.9917},{"date":"2023-03-06","close":95.047},{"date":"2023-03-07","close":93.4703},{"date":"2023-03-08","close":93.3227},{"date":"2023-03-09","close":91.6354},{"date":"2023-03-10","close":90.7686},{"date":"2023-03-13","close":90.1324},{"date":"2023-03-14","close":91.2204},{"date":"2023-03-15","close":90.1877},{"date":"2023-03-16","close":91.1467},{"date":"2023-03-17","close":89.6345},{"date":"2023-03-20","close":90.9161},{"date":"2023-03-21","close":91.9028},{"date":"2023-03-22","close":90.3168},{"date":"2023-03-23","close":89.9856},{"date":"2023-03-24","close":90.6443},{"date":"2023-03-27","close":91.4885},{"date":"2023-03-28","close":91.4977},{"date":"2023-03-29","close":92.5182},{"date":"2023-03-30","close":92.8336},{"date":"2023-03-31","close":93.7149},{"date":"2023-04-03","close":94.6426},{"date":"2023-04-04","close":93.9097},{"date":"2023-04-05","close":94.5591},{"date":"2023-04-06","close":94.6241},{"date":"2023-04-10","close":94.8838},{"date":"2023-04-11","close":95.1992},{"date":"2023-04-12","close":95.0508},{"date":"2023-04-13","close":95.6909},{"date":"2023-04-14","close":95.5888},{"date":"2023-04-17","close":96.0341},{"date":"2023-04-18","close":96.0434},{"date":"2023-04-19","close":95.9506},{"date":"2023-04-20","close":95.3848},{"date":"2023-04-21","close":95.3848},{"date":"2023-04-24","close":95.728},{"date":"2023-04-25","close":94.6612},{"date":"2023-04-26","close":93.4088},{"date":"2023-04-27","close":94.6983},{"date":"2023-04-28","close":95.4775},{"date":"2023-05-01","close":95.626},{"date":"2023-05-02","close":94.2344},{"date":"2023-05-03","close":93.3438},{"date":"2023-05-04","close":92.5831},{"date":"2023-05-05","close":93.9468},{"date":"2023-05-08","close":93.8726},{"date":"2023-05-09","close":93.5108},{"date":"2023-05-10","close":93.3624},{"date":"2023-05-11","close":92.9635},{"date":"2023-05-12","close":92.9449},{"date":"2023-05-15","close":93.2511},{"date":"2023-05-16","close":92.1471},{"date":"2023-05-17","close":93.2975},{"date":"2023-05-18","close":93.4923},{"date":"2023-05-19","close":93.5665},{"date":"2023-05-22","close":93.3624},{"date":"2023-05-23","close":92.8243},{"date":"2023-05-24","close":92.0822},{"date":"2023-05-25","close":91.6369},{"date":"2023-05-26","close":92.3512},{"date":"2023-05-30","close":92.11},{"date":"2023-05-31","close":91.841},{"date":"2023-06-01","close":92.4347},{"date":"2023-06-02","close":94.1509},{"date":"2023-06-05","close":93.7799},{"date":"2023-06-06","close":93.9747},{"date":"2023-06-07","close":94.6519},{"date":"2023-06-08","close":94.9673},{"date":"2023-06-09","close":94.9859},{"date":"2023-06-12","close":95.3291},{"date":"2023-06-13","close":95.8393},{"date":"2023-06-14","close":95.5239},{"date":"2023-06-15","close":96.7392},{"date":"2023-06-16","close":96.6371},{"date":"2023-06-20","close":95.8208},{"date":"2023-06-21","close":95.8393},{"date":"2023-06-22","close":95.5425},{"date":"2023-06-23","close":94.8431},{"date":"2023-06-26","close":95.1046},{"date":"2023-06-27","close":95.6181},{"date":"2023-06-28","close":95.394},{"date":"2023-06-29","close":96.113},{"date":"2023-06-30","close":96.8786},{"date":"2023-07-03","close":97.1493},{"date":"2023-07-05","close":96.7945},{"date":"2023-07-06","close":95.7675},{"date":"2023-07-07","close":95.5061},{"date":"2023-07-10","close":96.0569},{"date":"2023-07-11","close":96.8692},{"date":"2023-07-12","close":97.0466},{"date":"2023-07-13","close":97.3081},{"date":"2023-07-14","close":97.1493},{"date":"2023-07-17","close":97.1773},{"date":"2023-07-18","close":97.8216},{"date":"2023-07-19","close":98.3724},{"date":"2023-07-20","close":99.3715},{"date":"2023-07-21","close":99.7729},{"date":"2023-07-24","close":100.3332},{"date":"2023-07-25","close":100.1464},{"date":"2023-07-26","close":100.3145},{"date":"2023-07-27","close":99.8197},{"date":"2023-07-28","close":100.1091},{"date":"2023-07-31","close":100.3052},{"date":"2023-08-01","close":100.1091},{"date":"2023-08-02","close":99.4835},{"date":"2023-08-03","close":99.1567},{"date":"2023-08-04","close":98.7366},{"date":"2023-08-07","close":99.7823},{"date":"2023-08-08","close":99.3528},{"date":"2023-08-09","close":99.0073},{"date":"2023-08-10","close":98.914},{"date":"2023-08-11","close":99.4088},{"date":"2023-08-14","close":99.3528},{"date":"2023-08-15","close":98.111},{"date":"2023-08-16","close":97.5695},{"date":"2023-08-17","close":97.224},{"date":"2023-08-18","close":97.4388},{"date":"2023-08-21","close":97.3454},{"date":"2023-08-22","close":96.7198},{"date":"2023-08-23","close":97.2614},{"date":"2023-08-24","close":96.5424},{"date":"2023-08-25","close":97.196},{"date":"2023-08-28","close":97.6255},{"date":"2023-08-29","close":98.4378},{"date":"2023-08-30","close":98.6059},{"date":"2023-08-31","close":98.2044},{"date":"2023-09-01","close":98.4565},{"date":"2023-09-05","close":97.6815},{"date":"2023-09-06","close":97.3547},{"date":"2023-09-07","close":97.4201},{"date":"2023-09-08","close":97.7375},{"date":"2023-09-11","close":98.0457},{"date":"2023-09-12","close":98.111},{"date":"2023-09-13","close":98.0923},{"date":"2023-09-14","close":99.2314},{"date":"2023-09-15","close":98.4938},{"date":"2023-09-18","close":98.6059},{"date":"2023-09-19","close":98.2417},{"date":"2023-09-20","close":97.9896},{"date":"2023-09-21","close":96.8008},{"date":"2023-09-22","close":96.5376},{"date":"2023-09-25","close":96.8102},{"date":"2023-09-26","close":95.673},{"date":"2023-09-27","close":95.579},{"date":"2023-09-28","close":95.9173},{"date":"2023-09-29","close":95.2971},{"date":"2023-10-02","close":94.4606},{"date":"2023-10-03","close":93.69},{"date":"2023-10-04","close":93.5866},{"date":"2023-10-05","close":93.4174},{"date":"2023-10-06","close":94.0377},{"date":"2023-10-09","close":94.8742},{"date":"2023-10-10","close":95.3441},{"date":"2023-10-11","close":95.1937},{"date":"2023-10-12","close":94.6768},{"date":"2023-10-13","close":94.9399},{"date":"2023-10-16","close":95.8234},{"date":"2023-10-17","close":96.0489},{"date":"2023-10-18","close":95.2219},{"date":"2023-10-19","close":94.4042},{"date":"2023-10-20","close":93.5584},{"date":"2023-10-23","close":92.9099},{"date":"2023-10-24","close":93.4738},{"date":"2023-10-25","close":93.0227},{"date":"2023-10-26","close":92.5904},{"date":"2023-10-27","close":91.2277},{"date":"2023-10-30","close":92.2803},{"date":"2023-10-31","close":93.0979},{"date":"2023-11-01","close":93.4738},{"date":"2023-11-02","close":95.1561},{"date":"2023-11-03","close":95.7106},{"date":"2023-11-06","close":95.4944},{"date":"2023-11-07","close":95.1937},{"date":"2023-11-08","close":94.9587},{"date":"2023-11-09","close":94.1975},{"date":"2023-11-10","close":95.2125},{"date":"2023-11-13","close":95.1749},{"date":"2023-11-14","close":96.6222},{"date":"2023-11-15","close":97.0733},{"date":"2023-11-16","close":96.8854},{"date":"2023-11-17","close":97.3271},{"date":"2023-11-20","close":97.6466},{"date":"2023-11-21","close":97.5526},{"date":"2023-11-22","close":97.8252},{"date":"2023-11-24","close":98.2575},{"date":"2023-11-27","close":97.8722},{"date":"2023-11-28","close":97.8816},{"date":"2023-11-29","close":97.9661},{"date":"2023-11-30","close":98.8402},{"date":"2023-12-01","close":99.5826},{"date":"2023-12-04","close":99.5732},{"date":"2023-12-05","close":98.9248},{"date":"2023-12-06","close":98.6146},{"date":"2023-12-07","close":98.8496},{"date":"2023-12-08","close":99.1973},{"date":"2023-12-11","close":100.1747},{"date":"2023-12-12","close":100.3063},{"date":"2023-12-13","close":101.7724},{"date":"2023-12-14","close":102.6464},{"date":"2023-12-15","close":102.1765},{"date":"2023-12-18","close":102.496},{"date":"2023-12-19","close":103.1351},{"date":"2023-12-20","close":101.5468},{"date":"2023-12-21","close":102.4451},{"date":"2023-12-22","close":102.89},{"date":"2023-12-26","close":103.4201},{"date":"2023-12-27","close":103.6188},{"date":"2023-12-28","close":103.6472},{"date":"2023-12-29","close":103.5242},{"date":"2024-01-02","close":104.2246},{"date":"2024-01-03","close":103.6662},{"date":"2024-01-04","close":103.6662},{"date":"2024-01-05","close":103.7892},{"date":"2024-01-08","close":104.4234},{"date":"2024-01-09","close":103.9501},{"date":"2024-01-10","close":103.9785},{"date":"2024-01-11","close":103.7229},{"date":"2024-01-12","close":103.7324},{"date":"2024-01-16","close":103.1077},{"date":"2024-01-17","close":102.5398},{"date":"2024-01-18","close":102.9278},{"date":"2024-01-19","close":103.8933},{"date":"2024-01-22","close":104.1016},{"date":"2024-01-23","close":104.5654},{"date":"2024-01-24","close":104.3098},{"date":"2024-01-25","close":105.1617},{"date":"2024-01-26","close":105.1996},{"date":"2024-01-29","close":105.5309},{"date":"2024-01-30","close":106.1083},{"date":"2024-01-31","close":105.1901},{"date":"2024-02-01","close":106.1461},{"date":"2024-02-02","close":106.1651},{"date":"2024-02-05","close":105.5119},{"date":"2024-02-06","close":105.9757},{"date":"2024-02-07","close":106.326},{"date":"2024-02-08","close":106.307},{"date":"2024-02-09","close":106.2218},{"date":"2024-02-12","close":106.6951},{"date":"2024-02-13","close":105.4267},{"date":"2024-02-14","close":105.9284},{"date":"2024-02-15","close":107.14},{"date":"2024-02-16","close":106.9885},{"date":"2024-02-20","close":106.9507},{"date":"2024-02-21","close":107.5091},{"date":"2024-02-22","close":108.4368},{"date":"2024-02-23","close":108.7207},{"date":"2024-02-26","close":108.3137},{"date":"2024-02-27","close":108.361},{"date":"2024-02-28","close":108.2475},{"date":"2024-02-29","close":108.3137},{"date":"2024-03-01","close":109.0615},{"date":"2024-03-04","close":109.1751},{"date":"2024-03-05","close":108.6923},{"date":"2024-03-06","close":109.3833},{"date":"2024-03-07","close":109.9418},{"date":"2024-03-08","close":109.6673},{"date":"2024-03-11","close":110.1595},{"date":"2024-03-12","close":110.5665},{"date":"2024-03-13","close":110.8126},{"date":"2024-03-14","close":110.2447},{"date":"2024-03-15","close":110.0932},{"date":"2024-03-18","close":110.4056},{"date":"2024-03-19","close":110.8883},{"date":"2024-03-20","close":111.7497},{"date":"2024-03-21","close":112.719},{"date":"2024-03-22","close":112.2144},{"date":"2024-03-25","close":111.9858},{"date":"2024-03-26","close":111.9097},{"date":"2024-03-27","close":113.4808},{"date":"2024-03-28","close":113.795},{"date":"2024-04-01","close":113.3379},{"date":"2024-04-02","close":112.6714},{"date":"2024-04-03","close":112.6714},{"date":"2024-04-04","close":111.405},{"date":"2024-04-05","close":112.1668},{"date":"2024-04-08","close":112.1953},{"date":"2024-04-09","close":112.262},{"date":"2024-04-10","close":111.0051},{"date":"2024-04-11","close":110.8718},{"date":"2024-04-12","close":109.2721},{"date":"2024-04-15","close":108.7675},{"date":"2024-04-16","close":108.4818},{"date":"2024-04-17","close":108.1771},{"date":"2024-04-18","close":108.3009},{"date":"2024-04-19","close":109.1483},{"date":"2024-04-22","close":110.0244},{"date":"2024-04-23","close":110.948},{"date":"2024-04-24","close":110.8527},{"date":"2024-04-25","close":110.6052},{"date":"2024-04-26","close":110.5004},{"date":"2024-04-29","close":110.967},{"date":"2024-04-30","close":109.5863},{"date":"2024-05-01","close":109.1579},{"date":"2024-05-02","close":109.7101},{"date":"2024-05-03","close":110.2529},{"date":"2024-05-06","close":110.9575},{"date":"2024-05-07","close":111.386},{"date":"2024-05-08","close":111.6335},{"date":"2024-05-09","close":112.4334},{"date":"2024-05-10","close":112.8809},{"date":"2024-05-13","close":112.8142},{"date":"2024-05-14","close":113.2237},{"date":"2024-05-15","close":114.3092},{"date":"2024-05-16","close":114.2901},{"date":"2024-05-17","close":114.5853},{"date":"2024-05-20","close":113.9473},{"date":"2024-05-21","close":114.0806},{"date":"2024-05-22","close":113.7283},{"date":"2024-05-23","close":112.3667},{"date":"2024-05-24","close":112.5381},{"date":"2024-05-28","close":111.9097},{"date":"2024-05-29","close":110.6909},{"date":"2024-05-30","close":111.0051},{"date":"2024-05-31","close":112.7762},{"date":"2024-06-03","close":112.1382},{"date":"2024-06-04","close":112.0906},{"date":"2024-06-05","close":112.6619},{"date":"2024-06-06","close":112.6905},{"date":"2024-06-07","close":112.5571},{"date":"2024-06-10","close":112.938},{"date":"2024-06-11","close":112.281},{"date":"2024-06-12","close":112.3953},{"date":"2024-06-13","close":112.7666},{"date":"2024-06-14","close":112.6619},{"date":"2024-06-17","close":113.6045},{"date":"2024-06-18","close":113.9664},{"date":"2024-06-20","close":114.1663},{"date":"2024-06-21","close":113.8521},{"date":"2024-06-24","close":114.4996},{"date":"2024-06-25","close":113.5474},{"date":"2024-06-26","close":113.2808},{"date":"2024-06-27","close":113.1792},{"date":"2024-06-28","close":113.5337},{"date":"2024-07-01","close":113.2176},{"date":"2024-07-02","close":113.6487},{"date":"2024-07-03","close":113.7158},{"date":"2024-07-05","close":113.62},{"date":"2024-07-08","close":113.7445},{"date":"2024-07-09","close":113.802},{"date":"2024-07-10","close":114.8272},{"date":"2024-07-11","close":115.4116},{"date":"2024-07-12","close":116.0439},{"date":"2024-07-15","close":116.5709},{"date":"2024-07-16","close":118.0847},{"date":"2024-07-17","close":118.4104},{"date":"2024-07-18","close":117.5002},{"date":"2024-07-19","close":116.6092},{"date":"2024-07-22","close":117.0691},{"date":"2024-07-23","close":116.7146},{"date":"2024-07-24","close":116.1685},{"date":"2024-07-25","close":116.5038},{"date":"2024-07-26","close":118.0847},{"date":"2024-07-29","close":117.7877},{"date":"2024-07-30","close":117.9218},{"date":"2024-07-31","close":118.6595},{"date":"2024-08-01","close":117.3948},{"date":"2024-08-02","close":115.6894},{"date":"2024-08-05","close":113.0547},{"date":"2024-08-06","close":113.7732},{"date":"2024-08-07","close":113.2271},{"date":"2024-08-08","close":115.1721},{"date":"2024-08-09","close":115.402},{"date":"2024-08-12","close":115.0284},{"date":"2024-08-13","close":116.1493},{"date":"2024-08-14","close":116.8966},{"date":"2024-08-15","close":118.2284},{"date":"2024-08-16","close":118.6116},{"date":"2024-08-19","close":119.3589},{"date":"2024-08-20","close":119.0332},{"date":"2024-08-21","close":119.2248},{"date":"2024-08-22","close":119.0619},{"date":"2024-08-23","close":120.317},{"date":"2024-08-26","close":120.4607},{"date":"2024-08-27","close":120.5757},{"date":"2024-08-28","close":120.4799},{"date":"2024-08-29","close":120.9781},{"date":"2024-08-30","close":122.0799},{"date":"2024-09-03","close":120.8248},{"date":"2024-09-04","close":120.9015},{"date":"2024-09-05","close":119.7997},{"date":"2024-09-06","close":118.3625},{"date":"2024-09-09","close":119.5505},{"date":"2024-09-10","close":119.7326},{"date":"2024-09-11","close":119.5697},{"date":"2024-09-12","close":120.2691},{"date":"2024-09-13","close":120.9781},{"date":"2024-09-16","close":122.0033},{"date":"2024-09-17","close":121.8404},{"date":"2024-09-18","close":121.553},{"date":"2024-09-19","close":122.6164},{"date":"2024-09-20","close":122.4536},{"date":"2024-09-23","close":122.8559},{"date":"2024-09-24","close":122.9422},{"date":"2024-09-25","close":122.1757},{"date":"2024-09-26","close":122.7664},{"date":"2024-09-27","close":123.1711},{"date":"2024-09-30","close":123.6047},{"date":"2024-10-01","close":123.3541},{"date":"2024-10-02","close":123.2867},{"date":"2024-10-03","close":122.6989},{"date":"2024-10-04","close":123.6625},{"date":"2024-10-07","close":122.8435},{"date":"2024-10-08","close":123.0554},{"date":"2024-10-09","close":124.231},{"date":"2024-10-10","close":123.8359},{"date":"2024-10-11","close":125.156},{"date":"2024-10-14","close":125.8979},{"date":"2024-10-15","close":125.1656},{"date":"2024-10-16","close":126.0425},{"date":"2024-10-17","close":125.9654},{"date":"2024-10-18","close":125.9557},{"date":"2024-10-21","close":124.8958},{"date":"2024-10-22","close":124.8091},{"date":"2024-10-23","close":124.3851},{"date":"2024-10-24","close":123.9515},{"date":"2024-10-25","close":123.0362},{"date":"2024-10-28","close":123.5661},{"date":"2024-10-29","close":122.8627},{"date":"2024-10-30","close":122.7375},{"date":"2024-10-31","close":121.9184},{"date":"2024-11-01","close":122.0244},{"date":"2024-11-04","close":121.7065},{"date":"2024-11-05","close":122.9591},{"date":"2024-11-06","close":126.3797},{"date":"2024-11-07","close":125.9268},{"date":"2024-11-08","close":126.6688},{"date":"2024-11-11","close":126.9578},{"date":"2024-11-12","close":125.9461},{"date":"2024-11-13","close":126.2159},{"date":"2024-11-14","close":125.3487},{"date":"2024-11-15","close":124.8669},{"date":"2024-11-18","close":125.3969},{"date":"2024-11-19","close":124.7898},{"date":"2024-11-20","close":124.9922},{"date":"2024-11-21","close":126.4664},{"date":"2024-11-22","close":127.4396},{"date":"2024-11-25","close":128.0948},{"date":"2024-11-26","close":128.1912},{"date":"2024-11-27","close":128.2008},{"date":"2024-11-29","close":128.6151},{"date":"2024-12-02","close":127.825},{"date":"2024-12-03","close":127.1024},{"date":"2024-12-04","close":126.7073},{"date":"2024-12-05","close":126.3701},{"date":"2024-12-06","close":126.0906},{"date":"2024-12-09","close":125.3005},{"date":"2024-12-10","close":124.6646},{"date":"2024-12-11","close":124.1443},{"date":"2024-12-12","close":123.5469},{"date":"2024-12-13","close":124.0672},{"date":"2024-12-16","close":123.6336},{"date":"2024-12-17","close":122.9398},{"date":"2024-12-18","close":119.9528},{"date":"2024-12-19","close":119.5385},{"date":"2024-12-20","close":120.8682},{"date":"2024-12-23","close":121.3285},{"date":"2024-12-24","close":122.3752},{"date":"2024-12-26","close":122.6756},{"date":"2024-12-27","close":122.0263},{"date":"2024-12-30","close":120.6792},{"date":"2024-12-31","close":121.0572},{"date":"2025-01-02","close":120.7955},{"date":"2025-01-03","close":121.7162},{"date":"2025-01-06","close":121.4642},{"date":"2025-01-07","close":121.3479},{"date":"2025-01-08","close":121.5999},{"date":"2025-01-10","close":119.7973},{"date":"2025-01-13","close":120.9215},{"date":"2025-01-14","close":121.8034},{"date":"2025-01-15","close":123.1893},{"date":"2025-01-16","close":123.8677},{"date":"2025-01-17","close":124.7787},{"date":"2025-01-21","close":126.3003},{"date":"2025-01-22","close":125.7576},{"date":"2025-01-23","close":126.9399},{"date":"2025-01-24","close":126.8527},{"date":"2025-01-27","close":127.3082},{"date":"2025-01-28","close":126.3003},{"date":"2025-01-29","close":126.1259},{"date":"2025-01-30","close":127.3954},{"date":"2025-01-31","close":126.7267},{"date":"2025-02-03","close":126.465},{"date":"2025-02-04","close":126.4553},{"date":"2025-02-05","close":127.5117},{"date":"2025-02-06","close":127.376},{"date":"2025-02-07","close":126.5135},{"date":"2025-02-10","close":127.0078},{"date":"2025-02-11","close":127.6281},{"date":"2025-02-12","close":127.0272},{"date":"2025-02-13","close":127.88},{"date":"2025-02-14","close":127.5699},{"date":"2025-02-18","close":128.258},{"date":"2025-02-19","close":128.9073},{"date":"2025-02-20","close":128.3452},{"date":"2025-02-21","close":126.8624},{"date":"2025-02-24","close":127.0078},{"date":"2025-02-25","close":127.3276},{"date":"2025-02-26","close":126.9012},{"date":"2025-02-27","close":126.5813},{"date":"2025-02-28","close":128.4518},{"date":"2025-03-03","close":127.3954},{"date":"2025-03-04","close":124.74},{"date":"2025-03-05","close":125.6509},{"date":"2025-03-06","close":124.7496},{"date":"2025-03-07","close":125.9029},{"date":"2025-03-10","close":124.3911},{"date":"2025-03-11","close":122.7726},{"date":"2025-03-12","close":122.2105},{"date":"2025-03-13","close":121.7646},{"date":"2025-03-14","close":123.5479},{"date":"2025-03-17","close":125.1082},{"date":"2025-03-18","close":124.5558},{"date":"2025-03-19","close":125.3408},{"date":"2025-03-20","close":125.1179},{"date":"2025-03-21","close":124.5558},{"date":"2025-03-24","close":125.8157},{"date":"2025-03-25","close":125.4571},{"date":"2025-03-26","close":125.6219},{"date":"2025-03-27","close":125.4991},{"date":"2025-03-28","close":124.0182},{"date":"2025-03-31","close":125.5284},{"date":"2025-04-01","close":125.1484},{"date":"2025-04-02","close":125.6258},{"date":"2025-04-03","close":121.4266},{"date":"2025-04-04","close":113.944},{"date":"2025-04-07","close":113.2425},{"date":"2025-04-08","close":111.9174},{"date":"2025-04-09","close":119.2344},{"date":"2025-04-10","close":116.1751},{"date":"2025-04-11","close":117.7827},{"date":"2025-04-14","close":119.137},{"date":"2025-04-15","close":118.6693},{"date":"2025-04-16","close":117.2371},{"date":"2025-04-17","close":117.2761},{"date":"2025-04-21","close":114.9962},{"date":"2025-04-22","close":117.5294},{"date":"2025-04-23","close":118.3283},{"date":"2025-04-24","close":119.3221},{"date":"2025-04-25","close":119.2052},{"date":"2025-04-28","close":119.6241},{"date":"2025-04-29","close":120.3548},{"date":"2025-04-30","close":120.54},{"date":"2025-05-01","close":120.1892},{"date":"2025-05-02","close":121.9624},{"date":"2025-05-05","close":121.183},{"date":"2025-05-06","close":120.2671},{"date":"2025-05-07","close":121.1245},{"date":"2025-05-08","close":121.5435},{"date":"2025-05-09","close":121.2707},{"date":"2025-05-12","close":123.7746},{"date":"2025-05-13","close":123.0342},{"date":"2025-05-14","close":122.1963},{"date":"2025-05-15","close":123.609},{"date":"2025-05-16","close":124.7197},{"date":"2025-05-19","close":125.012},{"date":"2025-05-20","close":124.8269},{"date":"2025-05-21","close":122.5762},{"date":"2025-05-22","close":122.1086},{"date":"2025-05-23","close":121.9527},{"date":"2025-05-27","close":123.7746},{"date":"2025-05-28","close":122.927},{"date":"2025-05-29","close":123.5408},{"date":"2025-05-30","close":123.6674},{"date":"2025-06-02","close":123.9792},{"date":"2025-06-03","close":124.5248},{"date":"2025-06-04","close":123.8818},{"date":"2025-06-05","close":123.6772},{"date":"2025-06-06","close":124.9827},{"date":"2025-06-09","close":125.0899},{"date":"2025-06-10","close":125.733},{"date":"2025-06-11","close":125.6258},{"date":"2025-06-12","close":126.2396},{"date":"2025-06-13","close":125.4309},{"date":"2025-06-16","close":125.9278},{"date":"2025-06-17","close":124.8269},{"date":"2025-06-18","close":125.0802},{"date":"2025-06-20","close":125.1679},{"date":"2025-06-23","close":126.1129},{"date":"2025-06-24","close":127.1457},{"date":"2025-06-25","close":126.5806},{"date":"2025-06-26","close":127.4477},{"date":"2025-06-27","close":127.8764},{"date":"2025-06-30","close":128.4915},{"date":"2025-07-01","close":129.794},{"date":"2025-07-02","close":129.843},{"date":"2025-07-03","close":130.6362},{"date":"2025-07-07","close":129.6471},{"date":"2025-07-08","close":129.4708},{"date":"2025-07-09","close":129.4414},{"date":"2025-07-10","close":130.1466},{"date":"2025-07-11","close":129.3141},{"date":"2025-07-14","close":129.4708},{"date":"2025-07-15","close":127.943},{"date":"2025-07-16","close":128.6383},{"date":"2025-07-17","close":129.2162},{"date":"2025-07-18","close":128.8342},{"date":"2025-07-21","close":128.8048},{"date":"2025-07-22","close":129.4218},{"date":"2025-07-23","close":130.6362},{"date":"2025-07-24","close":130.2249},{"date":"2025-07-25","close":130.6656},{"date":"2025-07-28","close":130.0094},{"date":"2025-07-29","close":130.0052},{"date":"2025-07-30","close":129.3589},{"date":"2025-07-31","close":127.9486},{"date":"2025-08-01","close":126.7832},{"date":"2025-08-04","close":127.8213},{"date":"2025-08-05","close":127.7919},{"date":"2025-08-06","close":127.8311},{"date":"2025-08-07","close":127.6842},{"date":"2025-08-08","close":128.546},{"date":"2025-08-11","close":128.4481},{"date":"2025-08-12","close":129.6624},{"date":"2025-08-13","close":130.3578},{"date":"2025-08-14","close":130.2207},{"date":"2025-08-15","close":130.1521},{"date":"2025-08-18","close":130.2598},{"date":"2025-08-19","close":130.7985},{"date":"2025-08-20","close":131.2881},{"date":"2025-08-21","close":130.7985},{"date":"2025-08-22","close":132.3066},{"date":"2025-08-25","close":131.2881},{"date":"2025-08-26","close":131.7288},{"date":"2025-08-27","close":132.1108},{"date":"2025-08-28","close":132.2577},{"date":"2025-08-29","close":132.3164},{"date":"2025-09-02","close":131.8855},{"date":"2025-09-03","close":131.2},{"date":"2025-09-04","close":132.1499},{"date":"2025-09-05","close":131.6113},{"date":"2025-09-08","close":131.4448},{"date":"2025-09-09","close":131.8463},{"date":"2025-09-10","close":132.953},{"date":"2025-09-11","close":134.4807},{"date":"2025-09-12","close":133.5308},{"date":"2025-09-15","close":133.4426},{"date":"2025-09-16","close":133.472},{"date":"2025-09-17","close":134.1967},{"date":"2025-09-18","close":134.5884},{"date":"2025-09-19","close":134.6276},{"date":"2025-09-22","close":134.7549},{"date":"2025-09-23","close":134.9018},{"date":"2025-09-24","close":134.6374},{"date":"2025-09-25","close":134.1478},{"date":"2025-09-26","close":134.9998},{"date":"2025-09-29","close":135.0023},{"date":"2025-09-30","close":135.5831},{"date":"2025-10-01","close":135.9374},{"date":"2025-10-02","close":135.6126},{"date":"2025-10-03","close":136.2327},{"date":"2025-10-06","close":136.1245},{"date":"2025-10-07","close":136.0359},{"date":"2025-10-08","close":135.9374},{"date":"2025-10-09","close":135.4256},{"date":"2025-10-10","close":133.1419},{"date":"2025-10-13","close":134.3822},{"date":"2025-10-14","close":135.4157},{"date":"2025-10-15","close":135.7898},{"date":"2025-10-16","close":134.4609},{"date":"2025-10-17","close":135.2878},{"date":"2025-10-20","close":136.341},{"date":"2025-10-21","close":136.3509},{"date":"2025-10-22","close":135.9177},{"date":"2025-10-23","close":136.1146},{"date":"2025-10-24","close":136.8332},{"date":"2025-10-27","close":137.4238},{"date":"2025-10-28","close":136.6462},{"date":"2025-10-29","close":135.4059},{"date":"2025-10-30","close":135.0909},{"date":"2025-10-31","close":135.1598},{"date":"2025-11-03","close":134.5003},{"date":"2025-11-04","close":134.2542},{"date":"2025-11-05","close":134.7464},{"date":"2025-11-06","close":134.6873},{"date":"2025-11-07","close":135.4256},{"date":"2025-11-10","close":135.8882},{"date":"2025-11-11","close":137.0497},{"date":"2025-11-12","close":137.916},{"date":"2025-11-13","close":136.7151},{"date":"2025-11-14","close":136.3115},{"date":"2025-11-17","close":135.0023},{"date":"2025-11-18","close":134.7956},{"date":"2025-11-19","close":134.6676},{"date":"2025-11-20","close":133.4077},{"date":"2025-11-21","close":135.022},{"date":"2025-11-24","close":135.1007},{"date":"2025-11-25","close":136.7741},{"date":"2025-11-26","close":137.6207},{"date":"2025-11-28","close":138.5952},{"date":"2025-12-01","close":137.601},{"date":"2025-12-02","close":137.4828},{"date":"2025-12-03","close":138.8511},{"date":"2025-12-04","close":138.6837},{"date":"2025-12-05","close":138.4475},{"date":"2025-12-08","close":137.7388},{"date":"2025-12-09","close":137.2564},{"date":"2025-12-10","close":139.0578},{"date":"2025-12-11","close":140.0815},{"date":"2025-12-12","close":139.9142},{"date":"2025-12-15","close":140.4556},{"date":"2025-12-16","close":139.0873},{"date":"2025-12-17","close":138.792},{"date":"2025-12-18","close":138.7231},{"date":"2025-12-19","close":139.0578},{"date":"2025-12-22","close":140.1082},{"date":"2025-12-23","close":140.2468},{"date":"2025-12-24","close":141.0586},{"date":"2025-12-26","close":140.9299},{"date":"2025-12-29","close":140.7913},{"date":"2025-12-30","close":140.6923},{"date":"2025-12-31","close":139.7518},{"date":"2026-01-02","close":141.019},{"date":"2026-01-05","close":142.4743},{"date":"2026-01-06","close":143.702},{"date":"2026-01-07","close":142.0882},{"date":"2026-01-08","close":143.1773},{"date":"2026-01-09","close":144.0782},{"date":"2026-01-12","close":144.1673},{"date":"2026-01-13","close":143.8406},{"date":"2026-01-14","close":144.6524},{"date":"2026-01-15","close":145.1375},{"date":"2026-01-16","close":145.4048},{"date":"2026-01-20","close":143.5139},{"date":"2026-01-21","close":145.5335},{"date":"2026-01-22","close":145.6226},{"date":"2026-01-23","close":144.7712},{"date":"2026-01-26","close":145.2266},{"date":"2026-01-27","close":145.0781},{"date":"2026-01-28","close":145.2167},{"date":"2026-01-29","close":146.2661},{"date":"2026-01-30","close":146.7215},{"date":"2026-02-02","close":148.1076},{"date":"2026-02-03","close":148.7511},{"date":"2026-02-04","close":149.4144},{"date":"2026-02-05","close":148.86},{"date":"2026-02-06","close":151.6519},{"date":"2026-02-09","close":151.2558},{"date":"2026-02-10","close":150.9291},{"date":"2026-02-11","close":151.7212},{"date":"2026-02-12","close":150.1866},{"date":"2026-02-13","close":151.1271},{"date":"2026-02-17","close":150.8301},{"date":"2026-02-18","close":151.3549},{"date":"2026-02-19","close":150.9786},{"date":"2026-02-20","close":151.444},{"date":"2026-02-23","close":150.3549},{"date":"2026-02-24","close":150.8202},{"date":"2026-02-25","close":151.2558},{"date":"2026-02-26","close":151.137},{"date":"2026-02-27","close":151.5826},{"date":"2026-03-02","close":151.1865},{"date":"2026-03-03","close":149.4837},{"date":"2026-03-04","close":150.0975},{"date":"2026-03-05","close":148.0086},{"date":"2026-03-06","close":146.4245},{"date":"2026-03-09","close":146.8007},{"date":"2026-03-10","close":146.5532},{"date":"2026-03-11","close":146.2265},{"date":"2026-03-12","close":144.5732},{"date":"2026-03-13","close":144.8999},{"date":"2026-03-16","close":145.8503},{"date":"2026-03-17","close":146.1275},{"date":"2026-03-18","close":144.1772},{"date":"2026-03-19","close":143.8604},{"date":"2026-03-20","close":142.702},{"date":"2026-03-23","close":143.4446},{"date":"2026-03-24","close":144.1079},{"date":"2026-03-25","close":144.5633},{"date":"2026-03-26","close":143.4446},{"date":"2026-03-27","close":142.1126},{"date":"2026-03-30","close":141.9931},{"date":"2026-03-31","close":144.3028},{"date":"2026-04-01","close":144.6612},{"date":"2026-04-02","close":144.8204},{"date":"2026-04-06","close":145.5173},{"date":"2026-04-07","close":145.358},{"date":"2026-04-08","close":148.6134},{"date":"2026-04-09","close":149.5094},{"date":"2026-04-10","close":148.0858},{"date":"2026-04-13","close":148.9619},{"date":"2026-04-14","close":149.151},{"date":"2026-04-15","close":148.5238},{"date":"2026-04-16","close":148.7428},{"date":"2026-04-17","close":149.9574},{"date":"2026-04-20","close":149.8479},{"date":"2026-04-21","close":148.7727},{"date":"2026-04-22","close":148.8125},{"date":"2026-04-23","close":149.8877},{"date":"2026-04-24","close":149.4099},{"date":"2026-04-27","close":149.3402},{"date":"2026-04-28","close":149.3999},{"date":"2026-04-29","close":149.7185},{"date":"2026-04-30","close":152.0381},{"date":"2026-05-01","close":151.4507},{"date":"2026-05-04","close":150.4651},{"date":"2026-05-05","close":152.048},{"date":"2026-05-06","close":153.2725},{"date":"2026-05-07","close":151.9684},{"date":"2026-05-08","close":153.1132},{"date":"2026-05-11","close":154.1088},{"date":"2026-05-12","close":154.3278},{"date":"2026-05-13","close":154.4672},{"date":"2026-05-14","close":154.9351},{"date":"2026-05-15","close":153.3422},{"date":"2026-05-18","close":153.9594},{"date":"2026-05-19","close":153.8997},{"date":"2026-05-20","close":154.6265},{"date":"2026-05-21","close":155.0247},{"date":"2026-05-22","close":156.2591},{"date":"2026-05-26","close":157.175},{"date":"2026-05-27","close":157.0556},{"date":"2026-05-28","close":156.8266},{"date":"2026-05-29","close":156.8863},{"date":"2026-06-01","close":156.5976},{"date":"2026-06-02","close":157.9914},{"date":"2026-06-03","close":158.1208},{"date":"2026-06-04","close":159.3453},{"date":"2026-06-05","close":157.0257},{"date":"2026-06-08","close":157.7823},{"date":"2026-06-09","close":158.5389},{"date":"2026-06-10","close":157.1252},{"date":"2026-06-11","close":159.9824},{"date":"2026-06-12","close":161.416},{"date":"2026-06-15","close":162.3618},{"date":"2026-06-16","close":162.2722},{"date":"2026-06-17","close":161.2368},{"date":"2026-06-18","close":161.5454},{"date":"2026-06-22","close":163.3075},{"date":"2026-06-23","close":161.9635},{"date":"2026-06-24","close":161.864},{"date":"2026-06-25","close":164.2831},{"date":"2026-06-26","close":163.2},{"date":"2026-06-29","close":163.74},{"date":"2026-06-30","close":163.45},{"date":"2026-07-01","close":162.64},{"date":"2026-07-02","close":164.03},{"date":"2026-07-06","close":164.21},{"date":"2026-07-07","close":164.11},{"date":"2026-07-08","close":162.62},{"date":"2026-07-09","close":163.2},{"date":"2026-07-10","close":163.6},{"date":"2026-07-13","close":163.39},{"date":"2026-07-14","close":162.83},{"date":"2026-07-15","close":161.89},{"date":"2026-07-16","close":162.7},{"date":"2026-07-17","close":161.83},{"date":"2026-07-20","close":161.04},{"date":"2026-07-21","close":162.61},{"date":"2026-07-22","close":163.0},{"date":"2026-07-23","close":163.64},{"date":"2026-07-24","close":164.21},{"date":"2026-07-27","close":164.68},{"date":"2026-07-28","close":165.42},{"date":"2026-07-29","close":162.62},{"date":"2026-07-30","close":163.58},{"date":"2026-07-31","close":163.2},{"date":"2026-08-03","close":163.88},{"date":"2026-08-04","close":166.26},{"date":"2026-08-05","close":166.51},{"date":"2026-08-06","close":166.04},{"date":"2026-08-07","close":166.79},{"date":"2026-08-10","close":167.3},{"date":"2026-08-11","close":167.39},{"date":"2026-08-12","close":168.24},{"date":"2026-08-13","close":168.65},{"date":"2026-08-14","close":168.84},{"date":"2026-08-17","close":168.39},{"date":"2026-08-18","close":168.29},{"date":"2026-08-19","close":168.71},{"date":"2026-08-20","close":167.2},{"date":"2026-08-21","close":168.17},{"date":"2026-08-24","close":168.3},{"date":"2026-08-25","close":168.51},{"date":"2026-08-26","close":168.34},{"date":"2026-08-27","close":167.32},{"date":"2026-08-28","close":167.29},{"date":"2026-08-31","close":167.13},{"date":"2026-09-01","close":166.47},{"date":"2026-09-02","close":167.36},{"date":"2026-09-03","close":168.33},{"date":"2026-09-04","close":167.94},{"date":"2026-09-08","close":166.6},{"date":"2026-09-09","close":166.25},{"date":"2026-09-10","close":165.1},{"date":"2026-09-11","close":166.3},{"date":"2026-09-14","close":165.51},{"date":"2026-09-15","close":165.4},{"date":"2026-09-16","close":163.9},{"date":"2026-09-17","close":164.61},{"date":"2026-09-18","close":164.43},{"date":"2026-09-21","close":165.13},{"date":"2026-09-22","close":164.88},{"date":"2026-09-23","close":164.35},{"date":"2026-09-24","close":163.83},{"date":"2026-09-25","close":164.64},{"date":"2026-09-28","close":162.88},{"date":"2026-09-29","close":162.51},{"date":"2026-09-30","close":161.09},{"date":"2026-10-01","close":161.33},{"date":"2026-10-02","close":161.71},{"date":"2026-10-05","close":161.94},{"date":"2026-10-06","close":162.63},{"date":"2026-10-07","close":162.28},{"date":"2026-10-08","close":163.22},{"date":"2026-10-09","close":163.78},{"date":"2026-10-12","close":164.45},{"date":"2026-10-13","close":163.48},{"date":"2026-10-14","close":164.12},{"date":"2026-10-15","close":165.35},{"date":"2026-10-16","close":165.68},{"date":"2026-10-19","close":164.99},{"date":"2026-10-20","close":166.39},{"date":"2026-10-21","close":166.64},{"date":"2026-10-22","close":167.91}],"chart_data":[{"date":"2024-10-23","open":124.47,"high":124.77,"low":123.82,"close":124.39,"volume":138294,"rsi_14":59.48,"sma_20":128.94,"sma_60":125.91,"sma_120":122.64},{"date":"2024-10-24","open":124.34,"high":124.46,"low":123.62,"close":123.95,"volume":134789,"rsi_14":51.73,"sma_20":129.0,"sma_60":125.99,"sma_120":122.75},{"date":"2024-10-25","open":124.39,"high":124.39,"low":122.98,"close":123.04,"volume":220150,"rsi_14":51.14,"sma_20":128.99,"sma_60":126.08,"sma_120":122.84},{"date":"2024-10-28","open":123.2,"high":123.74,"low":123.2,"close":123.57,"volume":149733,"rsi_14":52.91,"sma_20":128.99,"sma_60":126.2,"sma_120":122.93},{"date":"2024-10-29","open":123.13,"high":123.48,"low":122.8,"close":122.86,"volume":154944,"rsi_14":41.76,"sma_20":128.97,"sma_60":126.36,"sma_120":123.02},{"date":"2024-10-30","open":122.55,"high":123.21,"low":122.47,"close":122.74,"volume":179188,"rsi_14":43.17,"sma_20":128.94,"sma_60":126.5,"sma_120":123.1},{"date":"2024-10-31","open":122.39,"high":122.63,"low":121.89,"close":121.92,"volume":234977,"rsi_14":28.52,"sma_20":128.9,"sma_60":126.64,"sma_120":123.16},{"date":"2024-11-01","open":122.62,"high":123.03,"low":122.0,"close":122.02,"volume":173957,"rsi_14":21.93,"sma_20":128.81,"sma_60":126.75,"sma_120":123.23},{"date":"2024-11-04","open":122.23,"high":122.32,"low":121.32,"close":121.71,"volume":118718,"rsi_14":23.33,"sma_20":128.75,"sma_60":126.85,"sma_120":123.29},{"date":"2024-11-05","open":121.8,"high":122.96,"low":121.8,"close":122.96,"volume":130136,"rsi_14":27.53,"sma_20":128.75,"sma_60":126.97,"sma_120":123.36},{"date":"2024-11-06","open":126.11,"high":126.56,"low":125.44,"close":126.38,"volume":202701,"rsi_14":52.03,"sma_20":128.86,"sma_60":127.14,"sma_120":123.45},{"date":"2024-11-07","open":126.66,"high":126.66,"low":125.7,"close":125.93,"volume":495815,"rsi_14":49.86,"sma_20":128.97,"sma_60":127.28,"sma_120":123.53},{"date":"2024-11-08","open":126.26,"high":127.07,"low":126.04,"close":126.67,"volume":170511,"rsi_14":58.58,"sma_20":129.05,"sma_60":127.42,"sma_120":123.63},{"date":"2024-11-11","open":127.03,"high":127.56,"low":126.82,"close":126.96,"volume":183151,"rsi_14":60.2,"sma_20":129.1,"sma_60":127.55,"sma_120":123.73},{"date":"2024-11-12","open":127.06,"high":127.06,"low":125.78,"close":125.95,"volume":159188,"rsi_14":57.02,"sma_20":129.14,"sma_60":127.65,"sma_120":123.83},{"date":"2024-11-13","open":126.12,"high":126.47,"low":125.7,"close":126.22,"volume":183969,"rsi_14":60.33,"sma_20":129.15,"sma_60":127.76,"sma_120":123.93},{"date":"2024-11-14","open":126.42,"high":126.42,"low":125.28,"close":125.35,"volume":2156486,"rsi_14":60.6,"sma_20":129.12,"sma_60":127.86,"sma_120":124.03},{"date":"2024-11-15","open":125.08,"high":125.35,"low":124.63,"close":124.87,"volume":202905,"rsi_14":55.99,"sma_20":129.06,"sma_60":127.95,"sma_120":124.13},{"date":"2024-11-18","open":125.05,"high":125.57,"low":124.84,"close":125.4,"volume":224846,"rsi_14":61.86,"sma_20":129.09,"sma_60":128.02,"sma_120":124.25},{"date":"2024-11-19","open":124.73,"high":125.15,"low":124.22,"close":124.79,"volume":351325,"rsi_14":59.19,"sma_20":129.09,"sma_60":128.09,"sma_120":124.36},{"date":"2024-11-20","open":125.04,"high":125.15,"low":124.26,"close":124.99,"volume":238011,"rsi_14":64.57,"sma_20":129.12,"sma_60":128.15,"sma_120":124.45},{"date":"2024-11-21","open":125.38,"high":126.77,"low":125.13,"close":126.47,"volume":242757,"rsi_14":68.63,"sma_20":129.25,"sma_60":128.24,"sma_120":124.56},{"date":"2024-11-22","open":126.59,"high":127.54,"low":126.59,"close":127.44,"volume":252099,"rsi_14":72.8,"sma_20":129.48,"sma_60":128.34,"sma_120":124.69},{"date":"2024-11-25","open":128.17,"high":128.62,"low":127.78,"close":128.09,"volume":259771,"rsi_14":71.44,"sma_20":129.71,"sma_60":128.43,"sma_120":124.81},{"date":"2024-11-26","open":128.08,"high":128.34,"low":127.44,"close":128.19,"volume":174892,"rsi_14":60.47,"sma_20":129.99,"sma_60":128.55,"sma_120":124.93},{"date":"2024-11-27","open":128.39,"high":128.88,"low":128.09,"close":128.2,"volume":116533,"rsi_14":63.85,"sma_20":130.27,"sma_60":128.66,"sma_120":125.05},{"date":"2024-11-29","open":128.35,"high":128.94,"low":128.2,"close":128.62,"volume":97077,"rsi_14":62.35,"sma_20":130.62,"sma_60":128.8,"sma_120":125.18},{"date":"2024-12-02","open":128.68,"high":128.71,"low":127.51,"close":127.83,"volume":185902,"rsi_14":55.17,"sma_20":130.92,"sma_60":128.96,"sma_120":125.3},{"date":"2024-12-03","open":128.09,"high":128.11,"low":127.1,"close":127.1,"volume":492820,"rsi_14":57.14,"sma_20":131.2,"sma_60":129.08,"sma_120":125.42},{"date":"2024-12-04","open":127.23,"high":127.23,"low":126.25,"close":126.71,"volume":205475,"rsi_14":52.99,"sma_20":131.4,"sma_60":129.18,"sma_120":125.52},{"date":"2024-12-05","open":126.67,"high":126.94,"low":126.31,"close":126.37,"volume":205974,"rsi_14":56.64,"sma_20":131.4,"sma_60":129.29,"sma_120":125.63},{"date":"2024-12-06","open":126.41,"high":126.55,"low":125.96,"close":126.09,"volume":359138,"rsi_14":58.17,"sma_20":131.4,"sma_60":129.38,"sma_120":125.73},{"date":"2024-12-09","open":126.35,"high":126.35,"low":125.26,"close":125.3,"volume":144505,"rsi_14":49.38,"sma_20":131.33,"sma_60":129.44,"sma_120":125.81},{"date":"2024-12-10","open":125.22,"high":125.22,"low":124.29,"close":124.66,"volume":228508,"rsi_14":49.19,"sma_20":131.21,"sma_60":129.48,"sma_120":125.89},{"date":"2024-12-11","open":124.96,"high":124.96,"low":124.13,"close":124.14,"volume":259419,"rsi_14":44.76,"sma_20":131.12,"sma_60":129.5,"sma_120":125.97},{"date":"2024-12-12","open":124.28,"high":124.28,"low":123.48,"close":123.55,"volume":242022,"rsi_14":29.77,"sma_20":130.98,"sma_60":129.53,"sma_120":126.04},{"date":"2024-12-13","open":124.16,"high":124.26,"low":123.7,"close":124.07,"volume":223386,"rsi_14":25.07,"sma_20":130.92,"sma_60":129.54,"sma_120":126.12},{"date":"2024-12-16","open":124.18,"high":124.49,"low":123.5,"close":123.63,"volume":209764,"rsi_14":15.91,"sma_20":130.85,"sma_60":129.55,"sma_120":126.19},{"date":"2024-12-17","open":123.02,"high":123.19,"low":122.55,"close":122.94,"volume":284267,"rsi_14":13.23,"sma_20":130.72,"sma_60":129.54,"sma_120":126.27},{"date":"2024-12-18","open":123.0,"high":123.18,"low":119.89,"close":119.95,"volume":242751,"rsi_14":9.24,"sma_20":130.47,"sma_60":129.47,"sma_120":126.32},{"date":"2024-12-19","open":120.68,"high":121.03,"low":119.48,"close":119.54,"volume":295144,"rsi_14":5.14,"sma_20":130.19,"sma_60":129.42,"sma_120":126.37},{"date":"2024-12-20","open":119.32,"high":121.64,"low":119.32,"close":120.87,"volume":264607,"rsi_14":17.36,"sma_20":129.9,"sma_60":129.38,"sma_120":126.43},{"date":"2024-12-23","open":120.67,"high":121.42,"low":120.1,"close":121.33,"volume":444396,"rsi_14":18.18,"sma_20":129.55,"sma_60":129.34,"sma_120":126.48},{"date":"2024-12-24","open":121.49,"high":122.38,"low":121.26,"close":122.38,"volume":191357,"rsi_14":26.71,"sma_20":129.21,"sma_60":129.31,"sma_120":126.55},{"date":"2024-12-26","open":122.02,"high":122.77,"low":121.91,"close":122.68,"volume":266207,"rsi_14":29.58,"sma_20":128.89,"sma_60":129.28,"sma_120":126.61},{"date":"2024-12-27","open":122.1,"high":122.65,"low":121.43,"close":122.03,"volume":230883,"rsi_14":28.61,"sma_20":128.53,"sma_60":129.25,"sma_120":126.67},{"date":"2024-12-30","open":121.04,"high":121.13,"low":119.97,"close":120.68,"volume":218601,"rsi_14":27.27,"sma_20":128.08,"sma_60":129.2,"sma_120":126.71},{"date":"2024-12-31","open":121.01,"high":121.32,"low":120.45,"close":121.06,"volume":198945,"rsi_14":31.17,"sma_20":127.7,"sma_60":129.14,"sma_120":126.75},{"date":"2025-01-02","open":121.62,"high":121.97,"low":120.29,"close":120.8,"volume":271855,"rsi_14":31.9,"sma_20":127.33,"sma_60":129.1,"sma_120":126.78},{"date":"2025-01-03","open":121.28,"high":121.89,"low":120.87,"close":121.72,"volume":220697,"rsi_14":38.98,"sma_20":127.04,"sma_60":129.06,"sma_120":126.81},{"date":"2025-01-06","open":122.06,"high":122.64,"low":121.25,"close":121.46,"volume":232622,"rsi_14":35.28,"sma_20":126.75,"sma_60":129.0,"sma_120":126.83},{"date":"2025-01-07","open":122.08,"high":122.31,"low":121.07,"close":121.35,"volume":556546,"rsi_14":36.31,"sma_20":126.46,"sma_60":128.95,"sma_120":126.84},{"date":"2025-01-08","open":121.33,"high":121.65,"low":120.57,"close":121.6,"volume":369447,"rsi_14":40.24,"sma_20":126.24,"sma_60":128.87,"sma_120":126.86},{"date":"2025-01-10","open":121.12,"high":121.2,"low":119.6,"close":119.8,"volume":312351,"rsi_14":45.43,"sma_20":125.95,"sma_60":128.75,"sma_120":126.88},{"date":"2025-01-13","open":119.52,"high":120.94,"low":119.52,"close":120.92,"volume":281494,"rsi_14":53.43,"sma_20":125.74,"sma_60":128.67,"sma_120":126.9},{"date":"2025-01-14","open":121.23,"high":121.8,"low":120.73,"close":121.8,"volume":220560,"rsi_14":51.21,"sma_20":125.62,"sma_60":128.58,"sma_120":126.93},{"date":"2025-01-15","open":123.29,"high":123.46,"low":122.78,"close":123.19,"volume":214079,"rsi_14":58.68,"sma_20":125.53,"sma_60":128.52,"sma_120":126.98},{"date":"2025-01-16","open":123.24,"high":123.97,"low":123.05,"close":123.87,"volume":243201,"rsi_14":57.21,"sma_20":125.51,"sma_60":128.47,"sma_120":127.03},{"date":"2025-01-17","open":124.55,"high":125.03,"low":124.19,"close":124.78,"volume":263748,"rsi_14":59.59,"sma_20":125.57,"sma_60":128.46,"sma_120":127.08},{"date":"2025-01-21","open":125.36,"high":126.3,"low":125.36,"close":126.3,"volume":298923,"rsi_14":68.06,"sma_20":125.86,"sma_60":128.47,"sma_120":127.14},{"date":"2025-01-22","open":126.53,"high":126.53,"low":125.67,"close":125.76,"volume":279879,"rsi_14":73.02,"sma_20":126.14,"sma_60":128.48,"sma_120":127.2},{"date":"2025-01-23","open":126.05,"high":126.94,"low":125.92,"close":126.94,"volume":271586,"rsi_14":74.86,"sma_20":126.42,"sma_60":128.52,"sma_120":127.26},{"date":"2025-01-24","open":126.87,"high":127.15,"low":126.66,"close":126.85,"volume":353164,"rsi_14":75.98,"sma_20":126.71,"sma_60":128.58,"sma_120":127.33},{"date":"2025-01-27","open":126.15,"high":127.31,"low":126.15,"close":127.31,"volume":277949,"rsi_14":74.98,"sma_20":126.96,"sma_60":128.63,"sma_120":127.41},{"date":"2025-01-28","open":127.28,"high":127.28,"low":126.11,"close":126.3,"volume":324174,"rsi_14":70.24,"sma_20":127.15,"sma_60":128.68,"sma_120":127.52},{"date":"2025-01-29","open":126.3,"high":127.01,"low":125.88,"close":126.13,"volume":244842,"rsi_14":69.9,"sma_20":127.36,"sma_60":128.72,"sma_120":127.61},{"date":"2025-01-30","open":126.94,"high":127.67,"low":126.67,"close":127.4,"volume":226300,"rsi_14":72.25,"sma_20":127.7,"sma_60":128.8,"sma_120":127.72},{"date":"2025-01-31","open":127.42,"high":127.77,"low":126.59,"close":126.73,"volume":253297,"rsi_14":79.14,"sma_20":128.0,"sma_60":128.87,"sma_120":127.81},{"date":"2025-02-03","open":125.12,"high":126.88,"low":124.97,"close":126.47,"volume":379091,"rsi_14":75.13,"sma_20":128.29,"sma_60":128.94,"sma_120":127.89},{"date":"2025-02-04","open":126.07,"high":126.63,"low":125.93,"close":126.46,"volume":266987,"rsi_14":72.9,"sma_20":128.53,"sma_60":128.99,"sma_120":127.98},{"date":"2025-02-05","open":126.96,"high":127.53,"low":126.42,"close":127.51,"volume":387206,"rsi_14":71.99,"sma_20":128.85,"sma_60":129.0,"sma_120":128.07},{"date":"2025-02-06","open":127.99,"high":127.99,"low":126.78,"close":127.38,"volume":193232,"rsi_14":68.89,"sma_20":129.16,"sma_60":129.01,"sma_120":128.15},{"date":"2025-02-07","open":127.69,"high":127.69,"low":126.46,"close":126.51,"volume":295524,"rsi_14":59.39,"sma_20":129.41,"sma_60":128.99,"sma_120":128.21},{"date":"2025-02-10","open":127.01,"high":127.02,"low":126.29,"close":127.01,"volume":194353,"rsi_14":54.31,"sma_20":129.78,"sma_60":128.98,"sma_120":128.27},{"date":"2025-02-11","open":126.79,"high":127.67,"low":126.59,"close":127.63,"volume":210766,"rsi_14":61.29,"sma_20":130.13,"sma_60":129.0,"sma_120":128.32},{"date":"2025-02-12","open":126.78,"high":127.28,"low":126.55,"close":127.03,"volume":209971,"rsi_14":50.57,"sma_20":130.4,"sma_60":129.0,"sma_120":128.38},{"date":"2025-02-13","open":127.41,"high":128.01,"low":127.04,"close":127.88,"volume":281715,"rsi_14":56.06,"sma_20":130.64,"sma_60":129.03,"sma_120":128.44},{"date":"2025-02-14","open":128.09,"high":128.36,"low":127.56,"close":127.57,"volume":163444,"rsi_14":51.57,"sma_20":130.83,"sma_60":129.06,"sma_120":128.51},{"date":"2025-02-18","open":127.55,"high":128.26,"low":127.36,"close":128.26,"volume":239660,"rsi_14":62.23,"sma_20":131.01,"sma_60":129.1,"sma_120":128.56},{"date":"2025-02-19","open":128.04,"high":128.91,"low":128.03,"close":128.91,"volume":238760,"rsi_14":66.4,"sma_20":131.15,"sma_60":129.16,"sma_120":128.62},{"date":"2025-02-20","open":128.47,"high":128.47,"low":127.63,"close":128.35,"volume":362505,"rsi_14":56.11,"sma_20":131.28,"sma_60":129.2,"sma_120":128.68},{"date":"2025-02-21","open":127.87,"high":128.04,"low":126.78,"close":126.86,"volume":210747,"rsi_14":50.79,"sma_20":131.28,"sma_60":129.2,"sma_120":128.72},{"date":"2025-02-24","open":127.21,"high":127.7,"low":126.91,"close":127.01,"volume":338372,"rsi_14":53.2,"sma_20":131.28,"sma_60":129.18,"sma_120":128.76},{"date":"2025-02-25","open":127.25,"high":127.76,"low":126.71,"close":127.33,"volume":232250,"rsi_14":54.97,"sma_20":131.28,"sma_60":129.15,"sma_120":128.79},{"date":"2025-02-26","open":127.54,"high":127.74,"low":126.59,"close":126.9,"volume":196242,"rsi_14":46.25,"sma_20":131.31,"sma_60":129.12,"sma_120":128.83},{"date":"2025-02-27","open":127.1,"high":128.12,"low":126.55,"close":126.58,"volume":207747,"rsi_14":45.23,"sma_20":131.34,"sma_60":129.08,"sma_120":128.87},{"date":"2025-02-28","open":127.03,"high":128.49,"low":126.28,"close":128.45,"volume":254386,"rsi_14":60.37,"sma_20":131.39,"sma_60":129.06,"sma_120":128.93},{"date":"2025-03-03","open":128.8,"high":129.11,"low":126.6,"close":127.4,"volume":304421,"rsi_14":51.96,"sma_20":131.43,"sma_60":129.04,"sma_120":129.0},{"date":"2025-03-04","open":126.72,"high":126.78,"low":124.47,"close":124.74,"volume":647861,"rsi_14":37.91,"sma_20":131.34,"sma_60":128.99,"sma_120":129.03},{"date":"2025-03-05","open":124.61,"high":126.12,"low":124.22,"close":125.65,"volume":378525,"rsi_14":44.38,"sma_20":131.3,"sma_60":128.96,"sma_120":129.07},{"date":"2025-03-06","open":124.62,"high":125.32,"low":123.93,"close":124.75,"volume":515062,"rsi_14":37.27,"sma_20":131.15,"sma_60":128.92,"sma_120":129.1},{"date":"2025-03-07","open":124.54,"high":126.19,"low":124.45,"close":125.9,"volume":403415,"rsi_14":43.66,"sma_20":131.08,"sma_60":128.9,"sma_120":129.14},{"date":"2025-03-10","open":124.58,"high":125.91,"low":123.5,"close":124.39,"volume":295208,"rsi_14":36.16,"sma_20":130.97,"sma_60":128.87,"sma_120":129.16},{"date":"2025-03-11","open":123.99,"high":124.16,"low":122.22,"close":122.77,"volume":458296,"rsi_14":29.46,"sma_20":130.75,"sma_60":128.83,"sma_120":129.15},{"date":"2025-03-12","open":123.15,"high":123.3,"low":121.58,"close":122.21,"volume":279424,"rsi_14":29.46,"sma_20":130.47,"sma_60":128.78,"sma_120":129.14},{"date":"2025-03-13","open":122.3,"high":122.94,"low":121.36,"close":121.76,"volume":254633,"rsi_14":31.66,"sma_20":130.2,"sma_60":128.74,"sma_120":129.13},{"date":"2025-03-14","open":122.27,"high":123.74,"low":121.94,"close":123.55,"volume":291758,"rsi_14":38.86,"sma_20":129.98,"sma_60":128.72,"sma_120":129.13},{"date":"2025-03-17","open":123.36,"high":125.49,"low":123.36,"close":125.11,"volume":250489,"rsi_14":43.39,"sma_20":129.85,"sma_60":128.73,"sma_120":129.14},{"date":"2025-03-18","open":124.91,"high":125.1,"low":124.18,"close":124.56,"volume":468544,"rsi_14":43.06,"sma_20":129.66,"sma_60":128.75,"sma_120":129.14},{"date":"2025-03-19","open":124.76,"high":125.81,"low":124.43,"close":125.34,"volume":264955,"rsi_14":46.43,"sma_20":129.47,"sma_60":128.83,"sma_120":129.15},{"date":"2025-03-20","open":124.71,"high":125.68,"low":124.54,"close":125.12,"volume":310122,"rsi_14":39.4,"sma_20":129.31,"sma_60":128.91,"sma_120":129.16},{"date":"2025-03-21","open":124.42,"high":124.77,"low":123.74,"close":124.56,"volume":247031,"rsi_14":40.67,"sma_20":129.19,"sma_60":128.96,"sma_120":129.17},{"date":"2025-03-24","open":125.36,"high":126.05,"low":125.3,"close":125.82,"volume":231266,"rsi_14":53.89,"sma_20":129.13,"sma_60":129.04,"sma_120":129.19},{"date":"2025-03-25","open":126.08,"high":126.1,"low":125.06,"close":125.46,"volume":352875,"rsi_14":49.27,"sma_20":129.03,"sma_60":129.09,"sma_120":129.2},{"date":"2025-03-26","open":125.76,"high":126.49,"low":125.36,"close":125.62,"volume":240375,"rsi_14":53.48,"sma_20":128.96,"sma_60":129.14,"sma_120":129.21},{"date":"2025-03-27","open":125.5,"high":126.03,"low":125.07,"close":125.5,"volume":177742,"rsi_14":45.62,"sma_20":128.87,"sma_60":129.19,"sma_120":129.22},{"date":"2025-03-28","open":125.4,"high":125.61,"low":123.9,"close":124.02,"volume":297493,"rsi_14":45.77,"sma_20":128.61,"sma_60":129.24,"sma_120":129.22},{"date":"2025-03-31","open":123.5,"high":126.03,"low":123.5,"close":125.53,"volume":388608,"rsi_14":58.71,"sma_20":128.48,"sma_60":129.3,"sma_120":129.22},{"date":"2025-04-01","open":125.1,"high":125.66,"low":124.17,"close":125.15,"volume":293895,"rsi_14":59.62,"sma_20":128.47,"sma_60":129.37,"sma_120":129.23},{"date":"2025-04-02","open":124.44,"high":125.85,"low":124.37,"close":125.63,"volume":274432,"rsi_14":63.48,"sma_20":128.43,"sma_60":129.42,"sma_120":129.24},{"date":"2025-04-03","open":123.12,"high":123.75,"low":121.27,"close":121.43,"volume":454907,"rsi_14":40.31,"sma_20":128.23,"sma_60":129.41,"sma_120":129.21},{"date":"2025-04-04","open":118.88,"high":119.33,"low":113.87,"close":113.94,"volume":929411,"rsi_14":20.79,"sma_20":127.58,"sma_60":129.27,"sma_120":129.11},{"date":"2025-04-07","open":110.96,"high":116.6,"low":109.36,"close":113.24,"volume":991669,"rsi_14":20.64,"sma_20":126.97,"sma_60":129.12,"sma_120":128.99},{"date":"2025-04-08","open":116.74,"high":116.94,"low":110.34,"close":111.92,"volume":684326,"rsi_14":16.34,"sma_20":126.38,"sma_60":128.97,"sma_120":128.86},{"date":"2025-04-09","open":110.59,"high":119.58,"low":110.11,"close":119.23,"volume":779797,"rsi_14":38.32,"sma_20":126.2,"sma_60":128.93,"sma_120":128.8},{"date":"2025-04-10","open":117.68,"high":117.68,"low":113.23,"close":116.18,"volume":411302,"rsi_14":35.19,"sma_20":125.88,"sma_60":128.83,"sma_120":128.7},{"date":"2025-04-11","open":115.93,"high":118.35,"low":115.08,"close":117.78,"volume":448616,"rsi_14":35.9,"sma_20":125.55,"sma_60":128.72,"sma_120":128.62},{"date":"2025-04-14","open":119.12,"high":119.72,"low":118.3,"close":119.14,"volume":408688,"rsi_14":39.03,"sma_20":125.21,"sma_60":128.63,"sma_120":128.55},{"date":"2025-04-15","open":119.43,"high":119.93,"low":118.66,"close":118.67,"volume":346837,"rsi_14":38.15,"sma_20":124.87,"sma_60":128.51,"sma_120":128.49},{"date":"2025-04-16","open":118.71,"high":119.12,"low":116.55,"close":117.24,"volume":599634,"rsi_14":37.4,"sma_20":124.42,"sma_60":128.35,"sma_120":128.41},{"date":"2025-04-17","open":116.59,"high":118.28,"low":116.59,"close":117.28,"volume":409047,"rsi_14":39.25,"sma_20":123.99,"sma_60":128.19,"sma_120":128.34},{"date":"2025-04-21","open":116.73,"high":116.77,"low":113.88,"close":115.0,"volume":525151,"rsi_14":33.61,"sma_20":123.46,"sma_60":127.97,"sma_120":128.25},{"date":"2025-04-22","open":115.99,"high":117.79,"low":115.95,"close":117.53,"volume":269335,"rsi_14":38.89,"sma_20":123.0,"sma_60":127.8,"sma_120":128.19},{"date":"2025-04-23","open":119.26,"high":120.38,"low":117.93,"close":118.33,"volume":253898,"rsi_14":39.45,"sma_20":122.6,"sma_60":127.64,"sma_120":128.13},{"date":"2025-04-24","open":118.12,"high":119.51,"low":117.64,"close":119.32,"volume":220357,"rsi_14":46.65,"sma_20":122.24,"sma_60":127.51,"sma_120":128.09},{"date":"2025-04-25","open":119.18,"high":119.3,"low":118.17,"close":119.21,"volume":198762,"rsi_14":60.95,"sma_20":121.92,"sma_60":127.38,"sma_120":128.05},{"date":"2025-04-28","open":119.46,"high":120.16,"low":118.71,"close":119.62,"volume":310703,"rsi_14":63.44,"sma_20":121.7,"sma_60":127.23,"sma_120":128.02},{"date":"2025-04-29","open":119.33,"high":120.6,"low":119.3,"close":120.35,"volume":242258,"rsi_14":68.22,"sma_20":121.43,"sma_60":127.11,"sma_120":127.99},{"date":"2025-04-30","open":119.83,"high":120.95,"low":118.35,"close":120.54,"volume":221147,"rsi_14":54.08,"sma_20":121.19,"sma_60":127.0,"sma_120":127.97},{"date":"2025-05-01","open":120.35,"high":120.98,"low":119.7,"close":120.19,"volume":284650,"rsi_14":65.08,"sma_20":120.91,"sma_60":126.88,"sma_120":127.94},{"date":"2025-05-02","open":121.59,"high":122.25,"low":121.2,"close":121.96,"volume":270867,"rsi_14":65.51,"sma_20":120.94,"sma_60":126.78,"sma_120":127.89},{"date":"2025-05-05","open":121.27,"high":121.79,"low":120.69,"close":121.18,"volume":188669,"rsi_14":57.93,"sma_20":121.31,"sma_60":126.66,"sma_120":127.83},{"date":"2025-05-06","open":120.44,"high":121.1,"low":120.11,"close":120.27,"volume":223836,"rsi_14":55.99,"sma_20":121.67,"sma_60":126.54,"sma_120":127.77},{"date":"2025-05-07","open":120.51,"high":121.63,"low":120.5,"close":121.12,"volume":290786,"rsi_14":65.22,"sma_20":122.15,"sma_60":126.43,"sma_120":127.7},{"date":"2025-05-08","open":121.47,"high":122.66,"low":121.25,"close":121.54,"volume":307382,"rsi_14":66.22,"sma_20":122.27,"sma_60":126.31,"sma_120":127.65},{"date":"2025-05-09","open":121.77,"high":121.77,"low":121.12,"close":121.27,"volume":258702,"rsi_14":78.15,"sma_20":122.53,"sma_60":126.2,"sma_120":127.6},{"date":"2025-05-12","open":123.62,"high":123.77,"low":123.05,"close":123.77,"volume":281598,"rsi_14":78.09,"sma_20":122.83,"sma_60":126.12,"sma_120":127.57},{"date":"2025-05-13","open":123.47,"high":123.6,"low":122.98,"close":123.03,"volume":276958,"rsi_14":71.28,"sma_20":123.03,"sma_60":126.03,"sma_120":127.55},{"date":"2025-05-14","open":122.99,"high":123.02,"low":122.09,"close":122.2,"volume":264773,"rsi_14":63.18,"sma_20":123.22,"sma_60":125.92,"sma_120":127.51},{"date":"2025-05-15","open":122.02,"high":123.61,"low":121.99,"close":123.61,"volume":185543,"rsi_14":68.05,"sma_20":123.54,"sma_60":125.81,"sma_120":127.49},{"date":"2025-05-16","open":123.52,"high":124.72,"low":123.33,"close":124.72,"volume":181638,"rsi_14":69.77,"sma_20":123.92,"sma_60":125.74,"sma_120":127.47},{"date":"2025-05-19","open":124.08,"high":125.1,"low":124.03,"close":125.01,"volume":198385,"rsi_14":68.7,"sma_20":124.44,"sma_60":125.7,"sma_120":127.45},{"date":"2025-05-20","open":124.87,"high":125.1,"low":124.36,"close":124.83,"volume":201976,"rsi_14":67.21,"sma_20":124.81,"sma_60":125.65,"sma_120":127.41},{"date":"2025-05-21","open":124.11,"high":124.23,"low":122.58,"close":122.58,"volume":182687,"rsi_14":58.32,"sma_20":125.03,"sma_60":125.55,"sma_120":127.35},{"date":"2025-05-22","open":122.2,"high":122.72,"low":121.63,"close":122.11,"volume":314523,"rsi_14":50.56,"sma_20":125.17,"sma_60":125.46,"sma_120":127.29},{"date":"2025-05-23","open":121.06,"high":122.23,"low":121.06,"close":121.95,"volume":212787,"rsi_14":53.1,"sma_20":125.31,"sma_60":125.37,"sma_120":127.22},{"date":"2025-05-27","open":122.92,"high":123.8,"low":122.53,"close":123.77,"volume":196634,"rsi_14":63.16,"sma_20":125.53,"sma_60":125.28,"sma_120":127.17},{"date":"2025-05-28","open":123.72,"high":124.0,"low":122.81,"close":122.93,"volume":238310,"rsi_14":56.77,"sma_20":125.66,"sma_60":125.19,"sma_120":127.12},{"date":"2025-05-29","open":123.37,"high":123.57,"low":122.55,"close":123.54,"volume":209339,"rsi_14":57.39,"sma_20":125.81,"sma_60":125.16,"sma_120":127.07},{"date":"2025-05-30","open":123.24,"high":124.06,"low":122.83,"close":123.67,"volume":152647,"rsi_14":58.97,"sma_20":125.99,"sma_60":125.11,"sma_120":127.03},{"date":"2025-06-02","open":123.46,"high":123.98,"low":122.61,"close":123.98,"volume":495675,"rsi_14":50.92,"sma_20":126.1,"sma_60":125.09,"sma_120":127.0},{"date":"2025-06-03","open":123.7,"high":124.6,"low":123.41,"close":124.52,"volume":178158,"rsi_14":56.79,"sma_20":126.27,"sma_60":125.05,"sma_120":126.98},{"date":"2025-06-04","open":124.73,"high":124.83,"low":123.88,"close":123.88,"volume":163751,"rsi_14":57.81,"sma_20":126.45,"sma_60":125.03,"sma_120":126.95},{"date":"2025-06-05","open":124.17,"high":124.22,"low":123.45,"close":123.68,"volume":191258,"rsi_14":50.36,"sma_20":126.58,"sma_60":125.04,"sma_120":126.93},{"date":"2025-06-06","open":124.63,"high":125.28,"low":124.59,"close":124.98,"volume":196046,"rsi_14":51.35,"sma_20":126.76,"sma_60":125.07,"sma_120":126.93},{"date":"2025-06-09","open":125.18,"high":125.56,"low":124.66,"close":125.09,"volume":203336,"rsi_14":50.41,"sma_20":126.96,"sma_60":125.12,"sma_120":126.93},{"date":"2025-06-10","open":125.17,"high":125.9,"low":125.16,"close":125.73,"volume":343667,"rsi_14":54.51,"sma_20":127.06,"sma_60":125.15,"sma_120":126.93},{"date":"2025-06-11","open":125.8,"high":125.97,"low":125.17,"close":125.63,"volume":132983,"rsi_14":69.3,"sma_20":127.19,"sma_60":125.14,"sma_120":126.94},{"date":"2025-06-12","open":125.48,"high":126.3,"low":125.08,"close":126.24,"volume":184314,"rsi_14":75.67,"sma_20":127.4,"sma_60":125.16,"sma_120":126.95},{"date":"2025-06-13","open":125.62,"high":126.32,"low":125.15,"close":125.43,"volume":229727,"rsi_14":69.99,"sma_20":127.49,"sma_60":125.15,"sma_120":126.99},{"date":"2025-06-16","open":126.01,"high":126.55,"low":125.64,"close":125.93,"volume":171048,"rsi_14":64.6,"sma_20":127.55,"sma_60":125.15,"sma_120":127.03},{"date":"2025-06-17","open":125.56,"high":125.7,"low":124.77,"close":124.83,"volume":174842,"rsi_14":62.45,"sma_20":127.54,"sma_60":125.15,"sma_120":127.05},{"date":"2025-06-18","open":125.08,"high":125.7,"low":124.81,"close":125.08,"volume":162220,"rsi_14":60.59,"sma_20":127.56,"sma_60":125.12,"sma_120":127.08},{"date":"2025-06-20","open":125.46,"high":125.69,"low":125.05,"close":125.17,"volume":223293,"rsi_14":60.38,"sma_20":127.69,"sma_60":125.11,"sma_120":127.1},{"date":"2025-06-23","open":125.37,"high":126.16,"low":124.66,"close":126.11,"volume":145515,"rsi_14":63.57,"sma_20":127.89,"sma_60":125.1,"sma_120":127.12},{"date":"2025-06-24","open":126.53,"high":127.41,"low":126.37,"close":127.15,"volume":179183,"rsi_14":65.69,"sma_20":128.16,"sma_60":125.13,"sma_120":127.16},{"date":"2025-06-25","open":127.0,"high":127.0,"low":126.36,"close":126.58,"volume":139128,"rsi_14":66.31,"sma_20":128.31,"sma_60":125.18,"sma_120":127.21},{"date":"2025-06-26","open":126.92,"high":127.53,"low":126.92,"close":127.45,"volume":163274,"rsi_14":71.1,"sma_20":128.54,"sma_60":125.21,"sma_120":127.26},{"date":"2025-06-27","open":127.57,"high":128.45,"low":127.4,"close":127.88,"volume":193130,"rsi_14":67.96,"sma_20":128.76,"sma_60":125.26,"sma_120":127.31},{"date":"2025-06-30","open":128.28,"high":128.69,"low":127.93,"close":128.49,"volume":492586,"rsi_14":67.11,"sma_20":128.97,"sma_60":125.29,"sma_120":127.36},{"date":"2025-07-01","open":128.45,"high":130.04,"low":128.37,"close":129.79,"volume":521964,"rsi_14":69.59,"sma_20":129.24,"sma_60":125.42,"sma_120":127.42},{"date":"2025-07-02","open":129.76,"high":129.92,"low":129.32,"close":129.84,"volume":283092,"rsi_14":70.63,"sma_20":129.48,"sma_60":125.69,"sma_120":127.48},{"date":"2025-07-03","open":130.04,"high":130.85,"low":130.04,"close":130.64,"volume":179238,"rsi_14":71.22,"sma_20":129.79,"sma_60":125.97,"sma_120":127.54},{"date":"2025-07-07","open":130.36,"high":130.53,"low":129.02,"close":129.65,"volume":218619,"rsi_14":69.83,"sma_20":130.06,"sma_60":126.26,"sma_120":127.62},{"date":"2025-07-08","open":129.51,"high":129.85,"low":129.34,"close":129.47,"volume":202862,"rsi_14":66.67,"sma_20":130.26,"sma_60":126.43,"sma_120":127.68},{"date":"2025-07-09","open":129.86,"high":129.86,"low":128.94,"close":129.44,"volume":228431,"rsi_14":76.13,"sma_20":130.44,"sma_60":126.64,"sma_120":127.73},{"date":"2025-07-10","open":129.5,"high":130.41,"low":129.3,"close":130.15,"volume":178280,"rsi_14":77.47,"sma_20":130.64,"sma_60":126.84,"sma_120":127.78},{"date":"2025-07-11","open":129.56,"high":129.58,"low":129.04,"close":129.31,"volume":396122,"rsi_14":69.9,"sma_20":130.79,"sma_60":127.01,"sma_120":127.82},{"date":"2025-07-14","open":129.11,"high":129.51,"low":128.81,"close":129.47,"volume":164206,"rsi_14":66.91,"sma_20":130.92,"sma_60":127.18,"sma_120":127.85},{"date":"2025-07-15","open":129.42,"high":129.42,"low":127.92,"close":127.94,"volume":188825,"rsi_14":50.81,"sma_20":131.02,"sma_60":127.35,"sma_120":127.85},{"date":"2025-07-16","open":128.4,"high":128.72,"low":127.42,"close":128.64,"volume":209093,"rsi_14":58.13,"sma_20":131.12,"sma_60":127.53,"sma_120":127.86},{"date":"2025-07-17","open":128.4,"high":129.29,"low":128.4,"close":129.22,"volume":220311,"rsi_14":56.65,"sma_20":131.31,"sma_60":127.77,"sma_120":127.87},{"date":"2025-07-18","open":129.58,"high":129.58,"low":128.65,"close":128.83,"volume":202501,"rsi_14":51.78,"sma_20":131.47,"sma_60":127.95,"sma_120":127.88},{"date":"2025-07-21","open":129.1,"high":129.58,"low":128.71,"close":128.8,"volume":143368,"rsi_14":51.9,"sma_20":131.62,"sma_60":128.11,"sma_120":127.88},{"date":"2025-07-22","open":128.57,"high":129.59,"low":128.57,"close":129.42,"volume":166536,"rsi_14":47.54,"sma_20":131.76,"sma_60":128.28,"sma_120":127.89},{"date":"2025-07-23","open":129.88,"high":130.65,"low":129.78,"close":130.64,"volume":215837,"rsi_14":54.55,"sma_20":131.91,"sma_60":128.46,"sma_120":127.92},{"date":"2025-07-24","open":130.38,"high":130.84,"low":130.11,"close":130.22,"volume":148170,"rsi_14":47.54,"sma_20":132.06,"sma_60":128.63,"sma_120":127.93},{"date":"2025-07-25","open":130.3,"high":130.71,"low":129.92,"close":130.67,"volume":162360,"rsi_14":56.53,"sma_20":132.19,"sma_60":128.79,"sma_120":127.95},{"date":"2025-07-28","open":130.59,"high":130.59,"low":129.82,"close":130.01,"volume":177782,"rsi_14":53.25,"sma_20":132.26,"sma_60":128.95,"sma_120":127.97},{"date":"2025-07-29","open":130.1,"high":130.33,"low":129.76,"close":130.01,"volume":199171,"rsi_14":53.44,"sma_20":132.34,"sma_60":129.1,"sma_120":127.99},{"date":"2025-07-30","open":130.02,"high":130.18,"low":128.82,"close":129.36,"volume":151310,"rsi_14":45.22,"sma_20":132.32,"sma_60":129.22,"sma_120":128.0},{"date":"2025-07-31","open":128.73,"high":129.36,"low":127.66,"close":127.95,"volume":221506,"rsi_14":42.23,"sma_20":132.22,"sma_60":129.32,"sma_120":127.99},{"date":"2025-08-01","open":127.17,"high":127.17,"low":126.18,"close":126.78,"volume":305819,"rsi_14":36.27,"sma_20":132.03,"sma_60":129.42,"sma_120":127.98},{"date":"2025-08-04","open":126.87,"high":127.82,"low":126.87,"close":127.82,"volume":298749,"rsi_14":49.37,"sma_20":131.93,"sma_60":129.53,"sma_120":127.98},{"date":"2025-08-05","open":127.94,"high":128.18,"low":127.32,"close":127.79,"volume":217555,"rsi_14":45.11,"sma_20":131.85,"sma_60":129.62,"sma_120":127.97},{"date":"2025-08-06","open":127.99,"high":128.22,"low":127.53,"close":127.83,"volume":240331,"rsi_14":41.45,"sma_20":131.76,"sma_60":129.72,"sma_120":127.96},{"date":"2025-08-07","open":128.52,"high":128.62,"low":127.24,"close":127.68,"volume":195643,"rsi_14":42.7,"sma_20":131.64,"sma_60":129.78,"sma_120":127.95},{"date":"2025-08-08","open":128.03,"high":128.71,"low":128.01,"close":128.55,"volume":165218,"rsi_14":48.53,"sma_20":131.6,"sma_60":129.86,"sma_120":127.95},{"date":"2025-08-11","open":128.82,"high":129.14,"low":128.15,"close":128.45,"volume":129325,"rsi_14":44.06,"sma_20":131.55,"sma_60":129.96,"sma_120":127.94},{"date":"2025-08-12","open":128.85,"high":129.73,"low":128.85,"close":129.66,"volume":151607,"rsi_14":44.06,"sma_20":131.64,"sma_60":130.05,"sma_120":127.93},{"date":"2025-08-13","open":130.06,"high":130.4,"low":129.77,"close":130.36,"volume":229838,"rsi_14":50.81,"sma_20":131.72,"sma_60":130.13,"sma_120":127.94},{"date":"2025-08-14","open":129.84,"high":130.36,"low":129.53,"close":130.22,"volume":136243,"rsi_14":47.29,"sma_20":131.78,"sma_60":130.21,"sma_120":127.95},{"date":"2025-08-15","open":130.66,"high":130.66,"low":130.0,"close":130.15,"volume":185563,"rsi_14":50.97,"sma_20":131.84,"sma_60":130.29,"sma_120":127.97},{"date":"2025-08-18","open":130.21,"high":130.55,"low":130.02,"close":130.26,"volume":149617,"rsi_14":51.66,"sma_20":131.92,"sma_60":130.41,"sma_120":127.98},{"date":"2025-08-19","open":130.38,"high":131.3,"low":130.35,"close":130.8,"volume":204467,"rsi_14":59.53,"sma_20":131.99,"sma_60":130.55,"sma_120":128.0},{"date":"2025-08-20","open":130.97,"high":131.55,"low":130.85,"close":131.29,"volume":506029,"rsi_14":75.18,"sma_20":132.02,"sma_60":130.7,"sma_120":128.03},{"date":"2025-08-21","open":130.81,"high":131.23,"low":130.43,"close":130.8,"volume":138273,"rsi_14":83.72,"sma_20":132.05,"sma_60":130.8,"sma_120":128.04},{"date":"2025-08-22","open":131.44,"high":132.68,"low":131.44,"close":132.31,"volume":200887,"rsi_14":84.91,"sma_20":132.14,"sma_60":130.95,"sma_120":128.07},{"date":"2025-08-25","open":132.28,"high":132.3,"low":131.29,"close":131.29,"volume":189775,"rsi_14":73.58,"sma_20":132.2,"sma_60":131.07,"sma_120":128.12},{"date":"2025-08-26","open":131.21,"high":131.83,"low":131.05,"close":131.73,"volume":250004,"rsi_14":74.94,"sma_20":132.29,"sma_60":131.2,"sma_120":128.16},{"date":"2025-08-27","open":131.57,"high":132.27,"low":131.57,"close":132.11,"volume":228889,"rsi_14":77.49,"sma_20":132.43,"sma_60":131.33,"sma_120":128.21},{"date":"2025-08-28","open":132.28,"high":132.3,"low":131.74,"close":132.26,"volume":188204,"rsi_14":75.3,"sma_20":132.65,"sma_60":131.45,"sma_120":128.25},{"date":"2025-08-29","open":132.18,"high":132.51,"low":131.89,"close":132.32,"volume":224342,"rsi_14":76.51,"sma_20":132.93,"sma_60":131.58,"sma_120":128.31},{"date":"2025-09-02","open":131.66,"high":131.89,"low":130.84,"close":131.89,"volume":1654446,"rsi_14":67.07,"sma_20":133.14,"sma_60":131.71,"sma_120":128.37},{"date":"2025-09-03","open":131.49,"high":131.74,"low":130.57,"close":131.2,"volume":904644,"rsi_14":56.48,"sma_20":133.31,"sma_60":131.81,"sma_120":128.44},{"date":"2025-09-04","open":131.32,"high":132.19,"low":130.99,"close":132.15,"volume":164863,"rsi_14":63.19,"sma_20":133.53,"sma_60":131.91,"sma_120":128.52},{"date":"2025-09-05","open":132.28,"high":132.61,"low":131.07,"close":131.61,"volume":216714,"rsi_14":59.37,"sma_20":133.73,"sma_60":132.0,"sma_120":128.57},{"date":"2025-09-08","open":131.48,"high":131.48,"low":130.77,"close":131.44,"volume":484725,"rsi_14":57.55,"sma_20":133.88,"sma_60":132.09,"sma_120":128.62},{"date":"2025-09-09","open":131.26,"high":132.04,"low":131.24,"close":131.85,"volume":273495,"rsi_14":56.8,"sma_20":134.06,"sma_60":132.18,"sma_120":128.67},{"date":"2025-09-10","open":132.67,"high":133.32,"low":132.43,"close":132.95,"volume":183280,"rsi_14":60.0,"sma_20":134.22,"sma_60":132.29,"sma_120":128.72},{"date":"2025-09-11","open":133.21,"high":134.55,"low":133.21,"close":134.48,"volume":182592,"rsi_14":69.67,"sma_20":134.43,"sma_60":132.43,"sma_120":128.79},{"date":"2025-09-12","open":134.15,"high":134.38,"low":133.53,"close":133.53,"volume":149330,"rsi_14":56.95,"sma_20":134.6,"sma_60":132.56,"sma_120":128.86},{"date":"2025-09-15","open":133.92,"high":134.1,"low":133.27,"close":133.44,"volume":216108,"rsi_14":63.68,"sma_20":134.77,"sma_60":132.7,"sma_120":128.91},{"date":"2025-09-16","open":133.67,"high":133.96,"low":133.21,"close":133.47,"volume":349558,"rsi_14":61.68,"sma_20":134.94,"sma_60":132.83,"sma_120":128.97},{"date":"2025-09-17","open":133.75,"high":134.79,"low":133.39,"close":134.2,"volume":193092,"rsi_14":63.36,"sma_20":135.11,"sma_60":132.95,"sma_120":129.03},{"date":"2025-09-18","open":134.4,"high":134.99,"low":134.19,"close":134.59,"volume":286970,"rsi_14":64.48,"sma_20":135.28,"sma_60":133.07,"sma_120":129.1},{"date":"2025-09-19","open":134.87,"high":134.97,"low":134.13,"close":134.63,"volume":460019,"rsi_14":64.39,"sma_20":135.47,"sma_60":133.19,"sma_120":129.19},{"date":"2025-09-22","open":134.21,"high":134.96,"low":134.08,"close":134.75,"volume":225914,"rsi_14":68.57,"sma_20":135.6,"sma_60":133.31,"sma_120":129.26},{"date":"2025-09-23","open":134.8,"high":135.65,"low":134.7,"close":134.9,"volume":340589,"rsi_14":75.75,"sma_20":135.78,"sma_60":133.42,"sma_120":129.34},{"date":"2025-09-24","open":134.94,"high":135.23,"low":134.55,"close":134.64,"volume":268762,"rsi_14":69.13,"sma_20":135.93,"sma_60":133.52,"sma_120":129.41},{"date":"2025-09-25","open":134.52,"high":134.68,"low":133.77,"close":134.15,"volume":175820,"rsi_14":69.65,"sma_20":136.04,"sma_60":133.59,"sma_120":129.51},{"date":"2025-09-26","open":134.59,"high":135.21,"low":134.59,"close":135.0,"volume":415984,"rsi_14":74.9,"sma_20":136.18,"sma_60":133.68,"sma_120":129.68},{"date":"2025-09-29","open":135.29,"high":135.29,"low":134.51,"close":135.0,"volume":525141,"rsi_14":66.62,"sma_20":136.28,"sma_60":133.74,"sma_120":129.86},{"date":"2025-09-30","open":134.82,"high":135.65,"low":134.62,"close":135.58,"volume":443207,"rsi_14":64.06,"sma_20":136.43,"sma_60":133.83,"sma_120":130.05},{"date":"2025-10-01","open":135.09,"high":136.09,"low":135.09,"close":135.94,"volume":464553,"rsi_14":56.68,"sma_20":136.64,"sma_60":133.93,"sma_120":130.18},{"date":"2025-10-02","open":135.7,"high":136.01,"low":135.22,"close":135.61,"volume":199554,"rsi_14":63.65,"sma_20":136.78,"sma_60":134.03,"sma_120":130.33},{"date":"2025-10-03","open":135.77,"high":136.89,"low":135.77,"close":136.23,"volume":191929,"rsi_14":68.64,"sma_20":136.98,"sma_60":134.12,"sma_120":130.48},{"date":"2025-10-06","open":136.63,"high":136.69,"low":135.86,"close":136.12,"volume":191592,"rsi_14":67.18,"sma_20":137.18,"sma_60":134.22,"sma_120":130.61},{"date":"2025-10-07","open":136.3,"high":136.48,"low":135.74,"close":136.04,"volume":281177,"rsi_14":61.32,"sma_20":137.36,"sma_60":134.32,"sma_120":130.75},{"date":"2025-10-08","open":136.24,"high":136.4,"low":135.56,"close":135.94,"volume":199919,"rsi_14":56.88,"sma_20":137.48,"sma_60":134.45,"sma_120":130.9},{"date":"2025-10-09","open":136.15,"high":136.4,"low":135.16,"close":135.43,"volume":266850,"rsi_14":51.03,"sma_20":137.49,"sma_60":134.55,"sma_120":131.04},{"date":"2025-10-10","open":135.67,"high":136.03,"low":133.14,"close":133.14,"volume":317374,"rsi_14":34.48,"sma_20":137.44,"sma_60":134.61,"sma_120":131.19},{"date":"2025-10-13","open":133.83,"high":134.68,"low":133.76,"close":134.38,"volume":215915,"rsi_14":42.89,"sma_20":137.45,"sma_60":134.69,"sma_120":131.32},{"date":"2025-10-14","open":133.58,"high":136.01,"low":133.39,"close":135.42,"volume":256467,"rsi_14":50.48,"sma_20":137.51,"sma_60":134.79,"sma_120":131.45},{"date":"2025-10-15","open":135.94,"high":136.73,"low":135.01,"close":135.79,"volume":165109,"rsi_14":55.21,"sma_20":137.56,"sma_60":134.89,"sma_120":131.58},{"date":"2025-10-16","open":136.02,"high":136.02,"low":134.09,"close":134.46,"volume":246025,"rsi_14":43.62,"sma_20":137.52,"sma_60":134.94,"sma_120":131.7},{"date":"2025-10-17","open":134.67,"high":135.56,"low":134.53,"close":135.29,"volume":358751,"rsi_14":51.46,"sma_20":137.52,"sma_60":135.01,"sma_120":131.82},{"date":"2025-10-20","open":135.65,"high":136.42,"low":135.65,"close":136.34,"volume":229799,"rsi_14":53.7,"sma_20":137.56,"sma_60":135.1,"sma_120":131.95},{"date":"2025-10-21","open":136.42,"high":136.9,"low":136.24,"close":136.35,"volume":148258,"rsi_14":52.09,"sma_20":137.6,"sma_60":135.19,"sma_120":132.07},{"date":"2025-10-22","open":136.33,"high":136.35,"low":135.37,"close":135.92,"volume":247359,"rsi_14":51.52,"sma_20":137.63,"sma_60":135.28,"sma_120":132.19},{"date":"2025-10-23","open":135.85,"high":136.31,"low":135.62,"close":136.11,"volume":160209,"rsi_14":49.38,"sma_20":137.7,"sma_60":135.39,"sma_120":132.3},{"date":"2025-10-24","open":136.91,"high":137.13,"low":136.7,"close":136.83,"volume":147101,"rsi_14":53.47,"sma_20":137.75,"sma_60":135.53,"sma_120":132.42},{"date":"2025-10-27","open":137.15,"high":137.44,"low":136.96,"close":137.42,"volume":154551,"rsi_14":56.49,"sma_20":137.88,"sma_60":135.7,"sma_120":132.56},{"date":"2025-10-28","open":137.35,"high":137.46,"low":136.55,"close":136.65,"volume":223050,"rsi_14":53.11,"sma_20":137.93,"sma_60":135.83,"sma_120":132.68},{"date":"2025-10-29","open":136.23,"high":136.44,"low":135.02,"close":135.41,"volume":386140,"rsi_14":49.92,"sma_20":137.9,"sma_60":135.95,"sma_120":132.79},{"date":"2025-10-30","open":134.87,"high":136.31,"low":134.87,"close":135.09,"volume":296133,"rsi_14":59.61,"sma_20":137.88,"sma_60":136.06,"sma_120":132.89},{"date":"2025-10-31","open":134.6,"high":135.49,"low":134.42,"close":135.16,"volume":319889,"rsi_14":54.34,"sma_20":137.82,"sma_60":136.18,"sma_120":132.98},{"date":"2025-11-03","open":135.34,"high":135.34,"low":133.61,"close":134.5,"volume":183188,"rsi_14":44.67,"sma_20":137.74,"sma_60":136.27,"sma_120":133.06},{"date":"2025-11-04","open":133.92,"high":134.49,"low":133.6,"close":134.25,"volume":183337,"rsi_14":40.93,"sma_20":137.65,"sma_60":136.36,"sma_120":133.16},{"date":"2025-11-05","open":134.2,"high":135.22,"low":134.2,"close":134.75,"volume":296425,"rsi_14":51.87,"sma_20":137.59,"sma_60":136.43,"sma_120":133.24},{"date":"2025-11-06","open":134.49,"high":135.0,"low":134.32,"close":134.69,"volume":186163,"rsi_14":45.62,"sma_20":137.55,"sma_60":136.49,"sma_120":133.31},{"date":"2025-11-07","open":134.53,"high":135.43,"low":134.17,"close":135.43,"volume":207356,"rsi_14":43.01,"sma_20":137.67,"sma_60":136.57,"sma_120":133.39},{"date":"2025-11-10","open":135.52,"high":136.03,"low":134.91,"close":135.89,"volume":311734,"rsi_14":46.69,"sma_20":137.74,"sma_60":136.66,"sma_120":133.47},{"date":"2025-11-11","open":136.02,"high":137.25,"low":136.02,"close":137.05,"volume":203787,"rsi_14":57.32,"sma_20":137.83,"sma_60":136.76,"sma_120":133.58},{"date":"2025-11-12","open":137.3,"high":138.18,"low":137.27,"close":137.92,"volume":132575,"rsi_14":60.73,"sma_20":137.94,"sma_60":136.87,"sma_120":133.71},{"date":"2025-11-13","open":137.75,"high":138.08,"low":136.53,"close":136.72,"volume":247657,"rsi_14":49.33,"sma_20":138.05,"sma_60":136.95,"sma_120":133.82},{"date":"2025-11-14","open":136.0,"high":136.89,"low":135.46,"close":136.31,"volume":227294,"rsi_14":43.6,"sma_20":138.1,"sma_60":137.03,"sma_120":133.92},{"date":"2025-11-17","open":136.26,"high":136.62,"low":134.64,"close":135.0,"volume":258745,"rsi_14":41.09,"sma_20":138.03,"sma_60":137.06,"sma_120":134.01},{"date":"2025-11-18","open":134.61,"high":135.59,"low":134.29,"close":134.8,"volume":292993,"rsi_14":46.27,"sma_20":137.95,"sma_60":137.11,"sma_120":134.09},{"date":"2025-11-19","open":134.74,"high":134.98,"low":134.05,"close":134.67,"volume":227989,"rsi_14":47.36,"sma_20":137.89,"sma_60":137.15,"sma_120":134.18},{"date":"2025-11-20","open":135.64,"high":136.06,"low":133.36,"close":133.41,"volume":215727,"rsi_14":40.47,"sma_20":137.75,"sma_60":137.16,"sma_120":134.24},{"date":"2025-11-21","open":134.18,"high":135.66,"low":133.64,"close":135.02,"volume":409956,"rsi_14":52.57,"sma_20":137.66,"sma_60":137.2,"sma_120":134.32},{"date":"2025-11-24","open":135.29,"high":135.5,"low":134.47,"close":135.1,"volume":252912,"rsi_14":54.24,"sma_20":137.54,"sma_60":137.23,"sma_120":134.41},{"date":"2025-11-25","open":135.29,"high":136.93,"low":135.29,"close":136.77,"volume":594110,"rsi_14":59.08,"sma_20":137.55,"sma_60":137.3,"sma_120":134.51},{"date":"2025-11-26","open":136.92,"high":138.02,"low":136.92,"close":137.62,"volume":537095,"rsi_14":62.27,"sma_20":137.66,"sma_60":137.4,"sma_120":134.6},{"date":"2025-11-28","open":137.66,"high":138.67,"low":137.66,"close":138.6,"volume":84786,"rsi_14":63.0,"sma_20":137.84,"sma_60":137.5,"sma_120":134.71},{"date":"2025-12-01","open":138.02,"high":138.6,"low":137.49,"close":137.6,"volume":170905,"rsi_14":56.73,"sma_20":137.96,"sma_60":137.59,"sma_120":134.8},{"date":"2025-12-02","open":137.65,"high":137.82,"low":137.02,"close":137.48,"volume":228095,"rsi_14":51.85,"sma_20":138.12,"sma_60":137.68,"sma_120":134.89},{"date":"2025-12-03","open":137.71,"high":138.95,"low":137.71,"close":138.85,"volume":200900,"rsi_14":53.84,"sma_20":138.35,"sma_60":137.79,"sma_120":134.98},{"date":"2025-12-04","open":138.77,"high":139.08,"low":138.28,"close":138.68,"volume":246348,"rsi_14":58.83,"sma_20":138.55,"sma_60":137.87,"sma_120":135.08},{"date":"2025-12-05","open":138.73,"high":139.28,"low":138.31,"close":138.45,"volume":200644,"rsi_14":59.73,"sma_20":138.74,"sma_60":137.93,"sma_120":135.18},{"date":"2025-12-08","open":138.44,"high":138.44,"low":137.5,"close":137.74,"volume":145911,"rsi_14":63.19,"sma_20":138.86,"sma_60":137.99,"sma_120":135.28},{"date":"2025-12-09","open":137.81,"high":138.53,"low":137.23,"close":137.26,"volume":181131,"rsi_14":61.55,"sma_20":138.93,"sma_60":138.04,"sma_120":135.37},{"date":"2025-12-10","open":137.47,"high":139.29,"low":137.28,"close":139.06,"volume":175285,"rsi_14":67.81,"sma_20":139.03,"sma_60":138.12,"sma_120":135.47},{"date":"2025-12-11","open":138.94,"high":140.16,"low":138.79,"close":140.08,"volume":196136,"rsi_14":77.61,"sma_20":139.14,"sma_60":138.21,"sma_120":135.58},{"date":"2025-12-12","open":140.43,"high":140.58,"low":139.54,"close":139.91,"volume":216046,"rsi_14":72.99,"sma_20":139.3,"sma_60":138.29,"sma_120":135.68},{"date":"2025-12-15","open":140.42,"high":140.83,"low":140.01,"close":140.46,"volume":194907,"rsi_14":74.11,"sma_20":139.51,"sma_60":138.38,"sma_120":135.79},{"date":"2025-12-16","open":140.35,"high":140.35,"low":138.71,"close":139.09,"volume":335289,"rsi_14":60.71,"sma_20":139.72,"sma_60":138.44,"sma_120":135.87},{"date":"2025-12-17","open":139.3,"high":139.66,"low":138.66,"close":138.79,"volume":325807,"rsi_14":55.72,"sma_20":139.92,"sma_60":138.49,"sma_120":135.95},{"date":"2025-12-18","open":139.37,"high":139.75,"low":138.48,"close":138.72,"volume":207462,"rsi_14":50.68,"sma_20":140.13,"sma_60":138.55,"sma_120":136.04},{"date":"2025-12-19","open":138.73,"high":139.64,"low":138.73,"close":139.06,"volume":209428,"rsi_14":58.39,"sma_20":140.42,"sma_60":138.62,"sma_120":136.11},{"date":"2025-12-22","open":139.41,"high":140.21,"low":139.41,"close":140.11,"volume":232717,"rsi_14":60.34,"sma_20":140.63,"sma_60":138.68,"sma_120":136.18},{"date":"2025-12-23","open":139.92,"high":140.46,"low":139.92,"close":140.25,"volume":237692,"rsi_14":53.9,"sma_20":140.85,"sma_60":138.76,"sma_120":136.25},{"date":"2025-12-24","open":140.27,"high":141.2,"low":140.25,"close":141.06,"volume":208915,"rsi_14":59.52,"sma_20":141.03,"sma_60":138.84,"sma_120":136.34},{"date":"2025-12-26","open":141.05,"high":141.16,"low":140.57,"close":140.93,"volume":153327,"rsi_14":60.32,"sma_20":141.16,"sma_60":138.91,"sma_120":136.42},{"date":"2025-12-29","open":140.86,"high":141.1,"low":140.6,"close":140.79,"volume":188570,"rsi_14":64.88,"sma_20":141.23,"sma_60":138.98,"sma_120":136.5},{"date":"2025-12-30","open":140.88,"high":140.88,"low":140.53,"close":140.69,"volume":136882,"rsi_14":68.36,"sma_20":141.34,"sma_60":139.04,"sma_120":136.58},{"date":"2025-12-31","open":140.69,"high":140.69,"low":139.74,"close":139.75,"volume":183730,"rsi_14":49.14,"sma_20":141.42,"sma_60":139.09,"sma_120":136.66},{"date":"2026-01-02","open":140.02,"high":141.14,"low":139.43,"close":141.02,"volume":268679,"rsi_14":50.98,"sma_20":141.49,"sma_60":139.16,"sma_120":136.74},{"date":"2026-01-05","open":141.37,"high":142.79,"low":141.37,"close":142.47,"volume":257293,"rsi_14":61.16,"sma_20":141.64,"sma_60":139.26,"sma_120":136.85},{"date":"2026-01-06","open":142.34,"high":143.9,"low":142.34,"close":143.7,"volume":286955,"rsi_14":64.27,"sma_20":141.86,"sma_60":139.39,"sma_120":136.97},{"date":"2026-01-07","open":143.74,"high":143.74,"low":141.94,"close":142.09,"volume":278223,"rsi_14":62.53,"sma_20":142.04,"sma_60":139.52,"sma_120":137.06},{"date":"2026-01-08","open":141.99,"high":143.49,"low":141.91,"close":143.18,"volume":345374,"rsi_14":68.74,"sma_20":142.3,"sma_60":139.66,"sma_120":137.17},{"date":"2026-01-09","open":143.45,"high":144.3,"low":143.45,"close":144.08,"volume":226763,"rsi_14":71.9,"sma_20":142.52,"sma_60":139.79,"sma_120":137.29},{"date":"2026-01-12","open":143.52,"high":144.34,"low":143.14,"close":144.17,"volume":253667,"rsi_14":71.22,"sma_20":142.68,"sma_60":139.92,"sma_120":137.4},{"date":"2026-01-13","open":144.45,"high":144.5,"low":143.48,"close":143.84,"volume":213666,"rsi_14":68.25,"sma_20":142.84,"sma_60":140.06,"sma_120":137.5},{"date":"2026-01-14","open":143.56,"high":144.65,"low":143.56,"close":144.65,"volume":346774,"rsi_14":70.21,"sma_20":143.01,"sma_60":140.21,"sma_120":137.61},{"date":"2026-01-15","open":145.03,"high":145.57,"low":144.97,"close":145.14,"volume":212972,"rsi_14":69.29,"sma_20":143.27,"sma_60":140.34,"sma_120":137.72},{"date":"2026-01-16","open":145.36,"high":145.71,"low":145.13,"close":145.4,"volume":211805,"rsi_14":70.89,"sma_20":143.57,"sma_60":140.48,"sma_120":137.84},{"date":"2026-01-20","open":144.14,"high":144.62,"low":143.3,"close":143.51,"volume":380187,"rsi_14":60.92,"sma_20":143.77,"sma_60":140.6,"sma_120":137.94},{"date":"2026-01-21","open":143.9,"high":145.92,"low":143.9,"close":145.53,"volume":696388,"rsi_14":66.83,"sma_20":144.06,"sma_60":140.74,"sma_120":138.06},{"date":"2026-01-22","open":145.67,"high":146.22,"low":145.45,"close":145.62,"volume":242626,"rsi_14":71.69,"sma_20":144.33,"sma_60":140.88,"sma_120":138.2},{"date":"2026-01-23","open":145.11,"high":145.11,"low":144.2,"close":144.77,"volume":191100,"rsi_14":64.3,"sma_20":144.56,"sma_60":140.99,"sma_120":138.34},{"date":"2026-01-26","open":144.95,"high":145.39,"low":144.84,"close":145.23,"volume":245800,"rsi_14":61.36,"sma_20":144.77,"sma_60":141.12,"sma_120":138.48},{"date":"2026-01-27","open":144.84,"high":145.21,"low":144.7,"close":145.08,"volume":247700,"rsi_14":56.23,"sma_20":144.98,"sma_60":141.27,"sma_120":138.61},{"date":"2026-01-28","open":145.11,"high":145.64,"low":144.85,"close":145.22,"volume":226300,"rsi_14":66.36,"sma_20":145.21,"sma_60":141.42,"sma_120":138.74},{"date":"2026-01-29","open":146.01,"high":146.78,"low":145.49,"close":146.27,"volume":251500,"rsi_14":66.22,"sma_20":145.49,"sma_60":141.6,"sma_120":138.89},{"date":"2026-01-30","open":146.06,"high":146.91,"low":145.44,"close":146.72,"volume":264700,"rsi_14":64.56,"sma_20":145.84,"sma_60":141.79,"sma_120":139.03},{"date":"2026-02-02","open":146.47,"high":148.27,"low":146.26,"close":148.11,"volume":322000,"rsi_14":68.99,"sma_20":146.2,"sma_60":142.01,"sma_120":139.18},{"date":"2026-02-03","open":147.92,"high":149.32,"low":147.73,"close":148.75,"volume":462000,"rsi_14":72.96,"sma_20":146.51,"sma_60":142.23,"sma_120":139.33},{"date":"2026-02-04","open":149.08,"high":149.9,"low":148.99,"close":149.41,"volume":271300,"rsi_14":72.58,"sma_20":146.8,"sma_60":142.47,"sma_120":139.48},{"date":"2026-02-05","open":149.09,"high":149.58,"low":148.49,"close":148.86,"volume":302400,"rsi_14":67.54,"sma_20":147.14,"sma_60":142.68,"sma_120":139.63},{"date":"2026-02-06","open":149.65,"high":151.84,"low":149.65,"close":151.65,"volume":203800,"rsi_14":73.78,"sma_20":147.57,"sma_60":142.93,"sma_120":139.79},{"date":"2026-02-09","open":151.11,"high":151.55,"low":150.58,"close":151.26,"volume":235381,"rsi_14":78.6,"sma_20":144.89,"sma_60":141.1,"sma_120":138.4},{"date":"2026-02-10","open":151.39,"high":151.78,"low":150.87,"close":150.93,"volume":193126,"rsi_14":74.99,"sma_20":145.39,"sma_60":141.32,"sma_120":138.58},{"date":"2026-02-11","open":151.69,"high":152.05,"low":151.2,"close":151.72,"volume":221119,"rsi_14":74.46,"sma_20":145.93,"sma_60":141.58,"sma_120":138.77},{"date":"2026-02-12","open":151.8,"high":152.49,"low":150.08,"close":150.19,"volume":212048,"rsi_14":74.64,"sma_20":146.41,"sma_60":141.83,"sma_120":138.94},{"date":"2026-02-13","open":150.09,"high":151.76,"low":149.99,"close":151.13,"volume":182362,"rsi_14":74.41,"sma_20":146.93,"sma_60":142.08,"sma_120":139.13},{"date":"2026-02-17","open":151.26,"high":151.54,"low":150.2,"close":150.83,"volume":275907,"rsi_14":71.71,"sma_20":147.5,"sma_60":142.34,"sma_120":139.31},{"date":"2026-02-18","open":151.14,"high":151.71,"low":150.96,"close":151.35,"volume":212900,"rsi_14":74.64,"sma_20":149.93,"sma_60":144.61,"sma_120":140.88},{"date":"2026-02-19","open":151.12,"high":151.37,"low":150.46,"close":150.98,"volume":223400,"rsi_14":70.0,"sma_20":150.2,"sma_60":144.89,"sma_120":141.03},{"date":"2026-02-20","open":150.61,"high":151.46,"low":150.28,"close":151.44,"volume":222701,"rsi_14":70.03,"sma_20":150.5,"sma_60":145.15,"sma_120":141.18},{"date":"2026-02-23","open":151.05,"high":151.9,"low":149.97,"close":150.35,"volume":176800,"rsi_14":59.78,"sma_20":150.78,"sma_60":145.4,"sma_120":141.32},{"date":"2026-02-24","open":150.21,"high":151.03,"low":150.15,"close":150.82,"volume":202946,"rsi_14":71.2,"sma_20":148.44,"sma_60":142.88,"sma_120":139.65},{"date":"2026-02-25","open":151.1,"high":151.5,"low":150.53,"close":151.26,"volume":193512,"rsi_14":70.49,"sma_20":148.82,"sma_60":143.14,"sma_120":139.82},{"date":"2026-02-26","open":151.36,"high":151.97,"low":150.52,"close":151.14,"volume":498887,"rsi_14":69.18,"sma_20":149.28,"sma_60":143.39,"sma_120":139.98},{"date":"2026-02-27","open":150.46,"high":151.61,"low":150.04,"close":151.58,"volume":238696,"rsi_14":69.49,"sma_20":149.7,"sma_60":143.64,"sma_120":140.15},{"date":"2026-03-02","open":150.61,"high":151.53,"low":150.25,"close":151.19,"volume":215720,"rsi_14":77.34,"sma_20":150.07,"sma_60":143.87,"sma_120":140.31},{"date":"2026-03-03","open":149.01,"high":150.08,"low":147.65,"close":149.48,"volume":297078,"rsi_14":63.92,"sma_20":150.34,"sma_60":144.05,"sma_120":140.46},{"date":"2026-03-04","open":149.75,"high":150.29,"low":148.81,"close":150.1,"volume":209407,"rsi_14":65.39,"sma_20":150.65,"sma_60":144.26,"sma_120":140.61},{"date":"2026-03-05","open":149.48,"high":149.55,"low":147.06,"close":148.01,"volume":256248,"rsi_14":35.2,"sma_20":150.82,"sma_60":144.45,"sma_120":140.74},{"date":"2026-03-06","open":146.36,"high":146.67,"low":145.19,"close":146.42,"volume":207397,"rsi_14":31.96,"sma_20":150.88,"sma_60":144.63,"sma_120":140.85},{"date":"2026-03-09","open":144.97,"high":147.18,"low":144.05,"close":146.8,"volume":194904,"rsi_14":29.0,"sma_20":150.95,"sma_60":144.81,"sma_120":140.96},{"date":"2026-03-10","open":146.73,"high":148.1,"low":146.17,"close":146.55,"volume":244489,"rsi_14":32.55,"sma_20":151.11,"sma_60":145.0,"sma_120":141.08},{"date":"2026-03-11","open":146.37,"high":146.53,"low":145.56,"close":146.23,"volume":277843,"rsi_14":25.21,"sma_20":151.14,"sma_60":145.2,"sma_120":141.18},{"date":"2026-03-12","open":144.89,"high":145.49,"low":144.54,"close":144.57,"volume":243533,"rsi_14":22.04,"sma_20":151.09,"sma_60":145.35,"sma_120":141.27},{"date":"2026-03-13","open":145.35,"high":146.19,"low":144.72,"close":144.9,"volume":297776,"rsi_14":20.44,"sma_20":150.77,"sma_60":145.5,"sma_120":141.37},{"date":"2026-03-16","open":146.03,"high":146.58,"low":145.64,"close":145.85,"volume":310996,"rsi_14":28.22,"sma_20":150.51,"sma_60":145.64,"sma_120":141.47},{"date":"2026-03-17","open":146.78,"high":147.03,"low":146.06,"close":146.13,"volume":531453,"rsi_14":27.46,"sma_20":150.23,"sma_60":145.77,"sma_120":141.59},{"date":"2026-03-18","open":145.65,"high":145.81,"low":144.14,"close":144.18,"volume":782288,"rsi_14":23.49,"sma_20":149.93,"sma_60":145.85,"sma_120":141.68},{"date":"2026-03-19","open":143.35,"high":144.51,"low":143.03,"close":143.86,"volume":477914,"rsi_14":20.17,"sma_20":149.55,"sma_60":145.95,"sma_120":141.77},{"date":"2026-03-20","open":143.8,"high":144.39,"low":142.21,"close":142.7,"volume":294641,"rsi_14":18.98,"sma_20":149.14,"sma_60":146.02,"sma_120":141.85},{"date":"2026-03-23","open":144.54,"high":144.9,"low":143.25,"close":143.44,"volume":564631,"rsi_14":26.46,"sma_20":148.74,"sma_60":146.08,"sma_120":141.94},{"date":"2026-03-24","open":142.56,"high":144.82,"low":142.47,"close":144.11,"volume":317962,"rsi_14":26.31,"sma_20":148.4,"sma_60":146.16,"sma_120":142.02},{"date":"2026-03-25","open":144.84,"high":145.15,"low":143.94,"close":144.56,"volume":239878,"rsi_14":34.63,"sma_20":148.07,"sma_60":146.25,"sma_120":142.09},{"date":"2026-03-26","open":143.97,"high":144.68,"low":143.4,"close":143.44,"volume":291375,"rsi_14":36.06,"sma_20":147.68,"sma_60":146.33,"sma_120":142.16},{"date":"2026-03-27","open":143.19,"high":143.55,"low":141.86,"close":142.11,"volume":265674,"rsi_14":27.85,"sma_20":147.16,"sma_60":146.39,"sma_120":142.21},{"date":"2026-03-30","open":143.26,"high":143.47,"low":141.55,"close":141.99,"volume":311163,"rsi_14":28.27,"sma_20":146.65,"sma_60":146.41,"sma_120":142.27},{"date":"2026-03-31","open":143.17,"high":144.44,"low":142.54,"close":144.3,"volume":298436,"rsi_14":40.56,"sma_20":146.35,"sma_60":146.46,"sma_120":142.33},{"date":"2026-04-01","open":144.62,"high":145.26,"low":144.59,"close":144.66,"volume":364996,"rsi_14":47.39,"sma_20":146.03,"sma_60":146.51,"sma_120":142.4},{"date":"2026-04-02","open":143.67,"high":145.4,"low":143.45,"close":144.82,"volume":374998,"rsi_14":46.57,"sma_20":145.84,"sma_60":146.55,"sma_120":142.47},{"date":"2026-04-06","open":144.74,"high":145.52,"low":144.6,"close":145.52,"volume":244294,"rsi_14":45.2,"sma_20":145.75,"sma_60":146.64,"sma_120":142.54},{"date":"2026-04-07","open":145.23,"high":145.42,"low":144.57,"close":145.36,"volume":295685,"rsi_14":43.5,"sma_20":145.63,"sma_60":146.72,"sma_120":142.61},{"date":"2026-04-08","open":147.34,"high":148.67,"low":147.29,"close":148.61,"volume":263297,"rsi_14":63.4,"sma_20":145.7,"sma_60":146.86,"sma_120":142.7},{"date":"2026-04-09","open":148.05,"high":149.77,"low":148.05,"close":149.51,"volume":181474,"rsi_14":66.99,"sma_20":145.82,"sma_60":147.01,"sma_120":142.81},{"date":"2026-04-10","open":149.56,"high":149.56,"low":147.88,"close":148.09,"volume":213628,"rsi_14":65.78,"sma_20":145.96,"sma_60":147.13,"sma_120":142.91},{"date":"2026-04-13","open":147.62,"high":148.96,"low":147.34,"close":148.96,"volume":341107,"rsi_14":65.98,"sma_20":146.12,"sma_60":147.26,"sma_120":143.01},{"date":"2026-04-14","open":148.42,"high":149.28,"low":147.99,"close":149.15,"volume":350831,"rsi_14":64.86,"sma_20":146.25,"sma_60":147.38,"sma_120":143.11},{"date":"2026-04-15","open":149.07,"high":149.17,"low":147.94,"close":148.52,"volume":181032,"rsi_14":60.97,"sma_20":146.33,"sma_60":147.5,"sma_120":143.2},{"date":"2026-04-16","open":148.27,"high":148.97,"low":148.26,"close":148.74,"volume":224393,"rsi_14":66.88,"sma_20":146.52,"sma_60":147.62,"sma_120":143.3},{"date":"2026-04-17","open":149.19,"high":150.52,"low":149.04,"close":149.96,"volume":187017,"rsi_14":81.37,"sma_20":146.78,"sma_60":147.76,"sma_120":143.4},{"date":"2026-04-20","open":149.98,"high":150.41,"low":149.61,"close":149.85,"volume":230140,"rsi_14":81.34,"sma_20":147.1,"sma_60":147.91,"sma_120":143.5},{"date":"2026-04-21","open":150.23,"high":150.27,"low":148.59,"close":148.77,"volume":461327,"rsi_14":69.97,"sma_20":147.33,"sma_60":148.03,"sma_120":143.6},{"date":"2026-04-22","open":149.58,"high":149.75,"low":148.62,"close":148.81,"volume":190644,"rsi_14":69.04,"sma_20":147.53,"sma_60":148.12,"sma_120":143.69},{"date":"2026-04-23","open":148.89,"high":150.02,"low":148.8,"close":149.89,"volume":220129,"rsi_14":71.37,"sma_20":147.75,"sma_60":148.21,"sma_120":143.8},{"date":"2026-04-24","open":150.3,"high":150.33,"low":149.22,"close":149.41,"volume":232240,"rsi_14":66.72,"sma_20":148.01,"sma_60":148.32,"sma_120":143.92},{"date":"2026-04-27","open":149.34,"high":150.24,"low":149.14,"close":149.34,"volume":179939,"rsi_14":67.18,"sma_20":148.38,"sma_60":148.41,"sma_120":144.04},{"date":"2026-04-28","open":149.98,"high":150.12,"low":149.15,"close":149.4,"volume":172817,"rsi_14":54.82,"sma_20":148.75,"sma_60":148.49,"sma_120":144.14},{"date":"2026-04-29","open":149.4,"high":149.77,"low":149.08,"close":149.72,"volume":213349,"rsi_14":51.47,"sma_20":149.02,"sma_60":148.57,"sma_120":144.24},{"date":"2026-04-30","open":149.9,"high":152.21,"low":149.9,"close":152.04,"volume":182056,"rsi_14":73.22,"sma_20":149.4,"sma_60":148.69,"sma_120":144.38},{"date":"2026-05-01","open":152.23,"high":152.73,"low":151.45,"close":151.45,"volume":170781,"rsi_14":65.94,"sma_20":149.73,"sma_60":148.79,"sma_120":144.5},{"date":"2026-05-04","open":151.09,"high":151.79,"low":150.33,"close":150.47,"volume":254462,"rsi_14":57.03,"sma_20":149.97,"sma_60":148.87,"sma_120":144.61},{"date":"2026-05-05","open":151.09,"high":152.36,"low":151.0,"close":152.05,"volume":149955,"rsi_14":67.34,"sma_20":150.31,"sma_60":148.97,"sma_120":144.72},{"date":"2026-05-06","open":152.85,"high":153.52,"low":152.63,"close":153.27,"volume":404513,"rsi_14":70.28,"sma_20":150.54,"sma_60":149.12,"sma_120":144.86},{"date":"2026-05-07","open":152.82,"high":152.93,"low":151.62,"close":151.97,"volume":202546,"rsi_14":58.64,"sma_20":150.66,"sma_60":149.21,"sma_120":144.98},{"date":"2026-05-08","open":152.72,"high":153.36,"low":152.58,"close":153.11,"volume":179982,"rsi_14":63.15,"sma_20":150.92,"sma_60":149.32,"sma_120":145.1},{"date":"2026-05-11","open":153.93,"high":154.32,"low":153.61,"close":154.11,"volume":178124,"rsi_14":71.8,"sma_20":151.17,"sma_60":149.35,"sma_120":145.23},{"date":"2026-05-12","open":153.88,"high":154.6,"low":152.95,"close":154.33,"volume":193152,"rsi_14":72.35,"sma_20":151.44,"sma_60":149.4,"sma_120":145.36},{"date":"2026-05-13","open":154.45,"high":154.77,"low":153.88,"close":154.47,"volume":156732,"rsi_14":70.15,"sma_20":151.74,"sma_60":149.43,"sma_120":145.51},{"date":"2026-05-14","open":155.04,"high":155.43,"low":154.82,"close":154.94,"volume":176822,"rsi_14":74.17,"sma_20":152.05,"sma_60":149.5,"sma_120":145.66},{"date":"2026-05-15","open":154.32,"high":154.4,"low":153.34,"close":153.34,"volume":158807,"rsi_14":65.82,"sma_20":152.22,"sma_60":149.52,"sma_120":145.8},{"date":"2026-05-18","open":153.76,"high":154.05,"low":153.06,"close":153.96,"volume":264656,"rsi_14":66.94,"sma_20":152.42,"sma_60":149.56,"sma_120":145.95},{"date":"2026-05-19","open":153.37,"high":154.76,"low":153.06,"close":153.9,"volume":229196,"rsi_14":65.74,"sma_20":152.68,"sma_60":149.58,"sma_120":146.1},{"date":"2026-05-20","open":154.33,"high":154.91,"low":153.78,"close":154.63,"volume":180336,"rsi_14":61.31,"sma_20":152.98,"sma_60":149.63,"sma_120":146.26},{"date":"2026-05-21","open":154.16,"high":155.11,"low":153.36,"close":155.02,"volume":194253,"rsi_14":65.86,"sma_20":153.23,"sma_60":149.68,"sma_120":146.41},{"date":"2026-05-22","open":155.76,"high":156.75,"low":155.68,"close":156.26,"volume":143747,"rsi_14":74.64,"sma_20":153.57,"sma_60":149.75,"sma_120":146.57},{"date":"2026-05-26","open":157.2,"high":157.56,"low":156.85,"close":157.18,"volume":165117,"rsi_14":73.22,"sma_20":153.97,"sma_60":149.83,"sma_120":146.74},{"date":"2026-05-27","open":157.66,"high":157.66,"low":156.59,"close":157.06,"volume":160605,"rsi_14":68.56,"sma_20":154.35,"sma_60":149.92,"sma_120":146.89},{"date":"2026-05-28","open":157.06,"high":157.43,"low":156.38,"close":156.83,"volume":188130,"rsi_14":77.42,"sma_20":154.71,"sma_60":150.03,"sma_120":148.33},{"date":"2026-05-29","open":157.29,"high":157.29,"low":156.71,"close":156.89,"volume":159205,"rsi_14":74.26,"sma_20":154.95,"sma_60":150.13,"sma_120":147.19},{"date":"2026-06-01","open":156.33,"high":156.88,"low":156.2,"close":156.6,"volume":200279,"rsi_14":67.7,"sma_20":155.21,"sma_60":150.26,"sma_120":147.35},{"date":"2026-06-02","open":156.46,"high":158.17,"low":156.46,"close":157.99,"volume":182621,"rsi_14":72.14,"sma_20":155.59,"sma_60":150.44,"sma_120":147.53},{"date":"2026-06-03","open":157.82,"high":158.61,"low":157.53,"close":158.12,"volume":225858,"rsi_14":72.15,"sma_20":155.89,"sma_60":150.61,"sma_120":147.71},{"date":"2026-06-04","open":158.66,"high":159.68,"low":158.66,"close":159.35,"volume":323105,"rsi_14":74.67,"sma_20":156.2,"sma_60":150.81,"sma_120":147.91},{"date":"2026-06-05","open":158.83,"high":159.02,"low":156.99,"close":157.03,"volume":252722,"rsi_14":68.95,"sma_20":156.45,"sma_60":150.98,"sma_120":148.09},{"date":"2026-06-08","open":158.22,"high":158.8,"low":157.59,"close":157.78,"volume":246617,"rsi_14":69.39,"sma_20":156.69,"sma_60":151.19,"sma_120":148.27},{"date":"2026-06-09","open":158.62,"high":159.12,"low":156.31,"close":158.54,"volume":274856,"rsi_14":71.95,"sma_20":156.91,"sma_60":151.4,"sma_120":148.45},{"date":"2026-06-10","open":158.35,"high":159.23,"low":157.05,"close":157.13,"volume":309815,"rsi_14":60.82,"sma_20":157.05,"sma_60":151.58,"sma_120":148.61},{"date":"2026-06-11","open":158.12,"high":160.62,"low":158.03,"close":159.98,"volume":360163,"rsi_14":68.14,"sma_20":157.33,"sma_60":151.8,"sma_120":148.79},{"date":"2026-06-12","open":160.31,"high":161.76,"low":160.11,"close":161.42,"volume":302516,"rsi_14":68.39,"sma_20":157.65,"sma_60":152.07,"sma_120":148.96},{"date":"2026-06-15","open":162.42,"high":162.99,"low":162.19,"close":162.36,"volume":285709,"rsi_14":68.46,"sma_20":158.1,"sma_60":152.37,"sma_120":149.16},{"date":"2026-06-16","open":162.93,"high":163.67,"low":162.14,"close":162.27,"volume":291367,"rsi_14":68.52,"sma_20":158.52,"sma_60":152.68,"sma_120":149.35},{"date":"2026-06-17","open":162.47,"high":163.12,"low":160.92,"close":161.24,"volume":497444,"rsi_14":64.84,"sma_20":158.89,"sma_60":152.97,"sma_120":149.53},{"date":"2026-06-18","open":162.78,"high":162.87,"low":161.47,"close":161.55,"volume":255339,"rsi_14":65.62,"sma_20":159.24,"sma_60":153.25,"sma_120":149.7},{"date":"2026-06-22","open":162.42,"high":163.34,"low":162.42,"close":163.31,"volume":247793,"rsi_14":70.42,"sma_20":159.66,"sma_60":153.55,"sma_120":150.84},{"date":"2026-06-23","open":161.76,"high":162.58,"low":161.0,"close":161.96,"volume":324983,"rsi_14":62.09,"sma_20":159.94,"sma_60":153.84,"sma_120":150.09},{"date":"2026-06-24","open":162.15,"high":162.46,"low":161.14,"close":161.86,"volume":267307,"rsi_14":61.41,"sma_20":160.18,"sma_60":154.17,"sma_120":150.28},{"date":"2026-06-25","open":164.17,"high":165.28,"low":163.93,"close":164.28,"volume":312809,"rsi_14":63.97,"sma_20":160.54,"sma_60":154.55,"sma_120":150.48},{"date":"2026-06-26","open":163.66,"high":164.56,"low":163.13,"close":163.2,"volume":248508,"rsi_14":66.1,"sma_20":160.83,"sma_60":154.85,"sma_120":150.65},{"date":"2026-06-29","open":163.64,"high":163.8,"low":162.22,"close":163.74,"volume":497841,"rsi_14":65.34,"sma_20":161.13,"sma_60":155.16,"sma_120":150.83},{"date":"2026-06-30","open":163.66,"high":163.95,"low":163.23,"close":163.45,"volume":293106,"rsi_14":62.48,"sma_20":161.44,"sma_60":155.46,"sma_120":151.01},{"date":"2026-07-01","open":162.54,"high":163.6,"low":162.15,"close":162.64,"volume":424419,"rsi_14":65.17,"sma_20":161.64,"sma_60":155.73,"sma_120":151.18},{"date":"2026-07-02","open":163.64,"high":164.31,"low":162.62,"close":164.03,"volume":261252,"rsi_14":61.43,"sma_20":161.89,"sma_60":156.03,"sma_120":151.38},{"date":"2026-07-06","open":164.53,"high":164.71,"low":163.78,"close":164.21,"volume":319775,"rsi_14":57.85,"sma_20":162.1,"sma_60":156.28,"sma_120":151.57},{"date":"2026-07-07","open":164.59,"high":164.79,"low":163.57,"close":164.11,"volume":259753,"rsi_14":54.0,"sma_20":162.42,"sma_60":156.51,"sma_120":151.76},{"date":"2026-07-08","open":163.26,"high":163.52,"low":162.57,"close":162.62,"volume":271958,"rsi_14":48.86,"sma_20":162.63,"sma_60":156.75,"sma_120":151.94},{"date":"2026-07-09","open":163.44,"high":163.92,"low":163.0,"close":163.2,"volume":227624,"rsi_14":54.83,"sma_20":162.83,"sma_60":156.97,"sma_120":152.12},{"date":"2026-07-10","open":163.21,"high":163.77,"low":162.74,"close":163.6,"volume":186645,"rsi_14":54.85,"sma_20":163.11,"sma_60":157.2,"sma_120":152.29},{"date":"2026-07-13","open":163.43,"high":163.83,"low":162.89,"close":163.39,"volume":295873,"rsi_14":47.34,"sma_20":163.25,"sma_60":157.44,"sma_120":152.47},{"date":"2026-07-14","open":163.4,"high":164.01,"low":162.76,"close":162.83,"volume":247289,"rsi_14":50.41,"sma_20":163.28,"sma_60":157.66,"sma_120":152.64},{"date":"2026-07-15","open":162.83,"high":163.06,"low":161.39,"close":161.89,"volume":209906,"rsi_14":47.06,"sma_20":163.22,"sma_60":157.85,"sma_120":152.8},{"date":"2026-07-16","open":161.86,"high":162.71,"low":161.83,"close":162.7,"volume":176292,"rsi_14":38.42,"sma_20":163.21,"sma_60":158.05,"sma_120":152.98},{"date":"2026-07-17","open":162.33,"high":163.68,"low":161.81,"close":161.83,"volume":264658,"rsi_14":42.58,"sma_20":163.2,"sma_60":158.26,"sma_120":153.14},{"date":"2026-07-20","open":162.33,"high":162.41,"low":160.83,"close":161.04,"volume":203524,"rsi_14":35.63,"sma_20":163.14,"sma_60":158.45,"sma_120":153.29},{"date":"2026-07-21","open":161.71,"high":162.91,"low":161.23,"close":162.61,"volume":208287,"rsi_14":46.07,"sma_20":163.07,"sma_60":158.65,"sma_120":153.43},{"date":"2026-07-22","open":162.76,"high":163.62,"low":162.76,"close":163.0,"volume":143492,"rsi_14":52.01,"sma_20":163.09,"sma_60":158.87,"sma_120":153.6},{"date":"2026-07-23","open":162.74,"high":163.84,"low":162.72,"close":163.64,"volume":202337,"rsi_14":47.79,"sma_20":163.14,"sma_60":159.09,"sma_120":153.75},{"date":"2026-07-24","open":163.48,"high":164.59,"low":163.47,"close":164.21,"volume":224118,"rsi_14":49.75,"sma_20":163.09,"sma_60":159.33,"sma_120":153.91},{"date":"2026-07-27","open":164.79,"high":165.39,"low":164.0,"close":164.68,"volume":184800,"rsi_14":52.82,"sma_20":163.17,"sma_60":159.57,"sma_120":154.07},{"date":"2026-07-28","open":165.19,"high":165.96,"low":165.16,"close":165.42,"volume":243430,"rsi_14":64.53,"sma_20":163.25,"sma_60":159.78,"sma_120":154.24},{"date":"2026-07-29","open":165.33,"high":165.41,"low":162.62,"close":162.62,"volume":287224,"rsi_14":47.74,"sma_20":163.22,"sma_60":159.96,"sma_120":154.37},{"date":"2026-07-30","open":162.59,"high":163.72,"low":161.88,"close":163.58,"volume":313310,"rsi_14":50.14,"sma_20":163.26,"sma_60":160.16,"sma_120":154.52},{"date":"2026-07-31","open":163.92,"high":164.19,"low":162.37,"close":163.2,"volume":256330,"rsi_14":49.84,"sma_20":163.23,"sma_60":160.34,"sma_120":154.65},{"date":"2026-08-03","open":163.3,"high":164.02,"low":163.11,"close":163.88,"volume":245460,"rsi_14":54.42,"sma_20":163.21,"sma_60":160.5,"sma_120":154.9},{"date":"2026-08-04","open":164.59,"high":166.56,"low":164.22,"close":166.26,"volume":215896,"rsi_14":65.55,"sma_20":163.31,"sma_60":160.73,"sma_120":155.01},{"date":"2026-08-05","open":166.81,"high":167.21,"low":166.19,"close":166.51,"volume":176369,"rsi_14":64.28,"sma_20":163.51,"sma_60":160.94,"sma_120":155.12},{"date":"2026-08-06","open":166.89,"high":167.3,"low":165.8,"close":166.04,"volume":150255},{"date":"2026-08-07","open":166.16,"high":166.82,"low":165.59,"close":166.79,"volume":140913,"rsi_14":72.03,"sma_20":163.81,"sma_60":161.32,"sma_120":155.36},{"date":"2026-08-10","open":166.66,"high":167.45,"low":166.66,"close":167.3,"volume":180016,"rsi_14":69.56,"sma_20":164.0,"sma_60":161.53,"sma_120":155.48},{"date":"2026-08-11","open":167.46,"high":168.02,"low":167.17,"close":167.39,"volume":171415,"rsi_14":68.78,"sma_20":164.23,"sma_60":161.72,"sma_120":155.6},{"date":"2026-08-12","open":167.84,"high":168.5,"low":167.47,"close":168.24,"volume":229373,"rsi_14":69.33,"sma_20":164.55,"sma_60":161.96,"sma_120":155.73},{"date":"2026-08-13","open":168.52,"high":169.05,"low":168.24,"close":168.65,"volume":198374},{"date":"2026-08-14","open":168.83,"high":168.95,"low":168.46,"close":168.84,"volume":175868,"rsi_14":68.15,"sma_20":165.19,"sma_60":162.43,"sma_120":156.01},{"date":"2026-08-17","open":168.56,"high":169.25,"low":168.31,"close":168.39,"volume":171928},{"date":"2026-08-18","open":168.39,"high":168.79,"low":168.11,"close":168.29,"volume":218646,"rsi_14":83.57,"sma_20":165.85,"sma_60":162.86,"sma_120":156.27},{"date":"2026-08-19","open":169.21,"high":169.84,"low":168.53,"close":168.71,"volume":357566,"rsi_14":82.17,"sma_20":166.13,"sma_60":163.05,"sma_120":156.4},{"date":"2026-08-20","open":167.88,"high":168.62,"low":167.15,"close":167.2,"volume":410099,"rsi_14":72.72,"sma_20":166.31,"sma_60":163.21,"sma_120":156.52},{"date":"2026-08-21","open":167.85,"high":168.45,"low":167.85,"close":168.17,"volume":199940,"rsi_14":72.94,"sma_20":166.51,"sma_60":163.38,"sma_120":156.65},{"date":"2026-08-24","open":168.03,"high":168.37,"low":167.73,"close":168.3,"volume":338783,"rsi_14":64.47,"sma_20":166.69,"sma_60":163.56,"sma_120":156.79},{"date":"2026-08-25","open":168.56,"high":168.6,"low":167.86,"close":168.51,"volume":240943,"rsi_14":64.16,"sma_20":166.84,"sma_60":163.74,"sma_120":156.93},{"date":"2026-08-26","open":168.09,"high":168.73,"low":168.0,"close":168.34,"volume":202144,"rsi_14":67.21,"sma_20":167.13,"sma_60":163.93,"sma_120":157.09},{"date":"2026-08-27","open":167.91,"high":167.91,"low":167.0,"close":167.32,"volume":569725,"rsi_14":53.47,"sma_20":167.31,"sma_60":164.07,"sma_120":157.25},{"date":"2026-08-28","open":167.47,"high":167.86,"low":166.96,"close":167.29,"volume":279182,"rsi_14":50.27,"sma_20":167.52,"sma_60":164.21,"sma_120":157.41},{"date":"2026-08-31","open":167.06,"high":167.34,"low":166.78,"close":167.13,"volume":252505,"rsi_14":47.89,"sma_20":167.68,"sma_60":164.33,"sma_120":157.57},{"date":"2026-09-01","open":167.2,"high":167.65,"low":166.15,"close":166.47,"volume":809859,"rsi_14":35.85,"sma_20":167.69,"sma_60":164.47,"sma_120":157.73},{"date":"2026-09-02","open":166.84,"high":167.61,"low":166.79,"close":167.36,"volume":212133,"rsi_14":39.97,"sma_20":167.73,"sma_60":164.62,"sma_120":157.91},{"date":"2026-09-03","open":167.85,"high":168.43,"low":167.03,"close":168.33,"volume":165505,"rsi_14":46.68,"sma_20":167.85,"sma_60":164.77,"sma_120":158.09},{"date":"2026-09-04","open":167.44,"high":168.29,"low":167.44,"close":167.94,"volume":143912,"rsi_14":47.24,"sma_20":167.91,"sma_60":164.94,"sma_120":158.26},{"date":"2026-09-08","open":167.48,"high":167.51,"low":166.52,"close":166.6,"volume":292461,"rsi_14":40.52,"sma_20":167.87,"sma_60":165.04,"sma_120":158.42},{"date":"2026-09-09","open":166.35,"high":166.71,"low":166.0,"close":166.25,"volume":192599,"rsi_14":36.1,"sma_20":167.82,"sma_60":165.11,"sma_120":158.59},{"date":"2026-09-10","open":165.74,"high":166.04,"low":164.92,"close":165.1,"volume":305106},{"date":"2026-09-11","open":166.39,"high":166.67,"low":165.78,"close":166.3,"volume":260041,"rsi_14":39.22,"sma_20":167.54,"sma_60":165.2,"sma_120":158.94},{"date":"2026-09-14","open":165.64,"high":166.04,"low":165.27,"close":165.51,"volume":210815,"rsi_14":35.03,"sma_20":167.38,"sma_60":165.26,"sma_120":159.11},{"date":"2026-09-15","open":165.68,"high":165.68,"low":164.88,"close":165.4,"volume":140959,"rsi_14":33.19,"sma_20":167.23,"sma_60":165.31,"sma_120":159.28},{"date":"2026-09-16","open":165.62,"high":165.62,"low":163.12,"close":163.9,"volume":192285,"rsi_14":28.85,"sma_20":167.0,"sma_60":165.31,"sma_120":159.43},{"date":"2026-09-17","open":165.09,"high":165.18,"low":164.21,"close":164.61,"volume":154702,"rsi_14":36.75,"sma_20":166.8,"sma_60":165.34,"sma_120":159.59},{"date":"2026-09-18","open":164.15,"high":164.56,"low":163.82,"close":164.43,"volume":151821,"rsi_14":36.5,"sma_20":166.67,"sma_60":165.37,"sma_120":159.77},{"date":"2026-09-21","open":165.19,"high":165.54,"low":164.41,"close":165.13,"volume":172388,"rsi_14":40.7,"sma_20":166.51,"sma_60":165.37,"sma_120":159.96},{"date":"2026-09-22","open":165.27,"high":165.44,"low":164.38,"close":164.88,"volume":296661,"rsi_14":42.45,"sma_20":166.34,"sma_60":165.4,"sma_120":160.13},{"date":"2026-09-23","open":164.85,"high":165.43,"low":164.22,"close":164.35,"volume":135330},{"date":"2026-09-24","open":164.22,"high":164.57,"low":163.53,"close":163.83,"volume":218474,"rsi_14":26.63,"sma_20":165.9,"sma_60":165.42,"sma_120":160.44},{"date":"2026-09-25","open":164.04,"high":164.79,"low":163.74,"close":164.64,"volume":186538,"rsi_14":33.73,"sma_20":165.77,"sma_60":165.45,"sma_120":160.59},{"date":"2026-09-28","open":163.38,"high":163.42,"low":162.66,"close":162.88,"volume":243897},{"date":"2026-09-29","open":162.63,"high":162.86,"low":161.84,"close":162.51,"volume":305303,"rsi_14":32.2,"sma_20":165.32,"sma_60":165.4,"sma_120":160.84},{"date":"2026-09-30","open":162.77,"high":162.77,"low":161.06,"close":161.09,"volume":231008,"rsi_14":31.52,"sma_20":165.05,"sma_60":165.35,"sma_120":160.93},{"date":"2026-10-01","open":161.04,"high":161.53,"low":159.97,"close":161.33,"volume":434809},{"date":"2026-10-02","open":161.94,"high":162.21,"low":161.28,"close":161.71,"volume":227084,"rsi_14":29.96,"sma_20":164.42,"sma_60":165.31,"sma_120":161.14},{"date":"2026-10-05","open":161.49,"high":162.08,"low":160.45,"close":161.94,"volume":211385},{"date":"2026-10-06","open":162.25,"high":162.99,"low":162.24,"close":162.63,"volume":291780,"rsi_14":42.78,"sma_20":163.92,"sma_60":165.27,"sma_120":161.35},{"date":"2026-10-07","open":161.83,"high":162.62,"low":161.65,"close":162.28,"volume":227743},{"date":"2026-10-08","open":162.0,"high":163.3,"low":161.71,"close":163.22,"volume":189253,"rsi_14":43.11,"sma_20":163.63,"sma_60":165.28,"sma_120":161.56},{"date":"2026-10-09","open":162.94,"high":163.91,"low":162.94,"close":163.78,"volume":166556,"rsi_14":42.54,"sma_20":163.5,"sma_60":165.3,"sma_120":161.67},{"date":"2026-10-12","open":163.93,"high":164.47,"low":163.82,"close":164.45,"volume":138983,"rsi_14":47.73,"sma_20":163.45,"sma_60":165.34,"sma_120":161.8},{"date":"2026-10-13","open":164.56,"high":164.6,"low":163.21,"close":163.48,"volume":148863,"rsi_14":45.8,"sma_20":163.36,"sma_60":165.38,"sma_120":161.92},{"date":"2026-10-14","open":163.07,"high":164.13,"low":163.07,"close":164.12,"volume":192109,"rsi_14":51.4,"sma_20":163.36,"sma_60":165.41,"sma_120":162.03},{"date":"2026-10-15","open":165.03,"high":165.56,"low":164.85,"close":165.35,"volume":246712,"rsi_14":53.4,"sma_20":163.4,"sma_60":165.45,"sma_120":162.16},{"date":"2026-10-16","open":166.06,"high":166.59,"low":165.35,"close":165.68,"volume":252103,"rsi_14":65.65,"sma_20":163.47,"sma_60":165.48,"sma_120":162.29},{"date":"2026-10-19","open":165.5,"high":165.84,"low":164.95,"close":164.99,"volume":219099,"rsi_14":63.07,"sma_20":163.46,"sma_60":165.49,"sma_120":162.41},{"date":"2026-10-20","open":165.25,"high":166.78,"low":165.25,"close":166.39,"volume":211067,"rsi_14":78.53,"sma_20":163.53,"sma_60":165.52,"sma_120":162.54},{"date":"2026-10-21","open":166.51,"high":166.76,"low":166.04,"close":166.64,"volume":209523,"rsi_14":78.59,"sma_20":163.65,"sma_60":165.54,"sma_120":162.66},{"date":"2026-10-22","open":167.0,"high":168.02,"low":166.46,"close":167.91,"volume":462427,"rsi_14":80.33,"sma_20":163.85,"sma_60":165.63,"sma_120":162.79},{"date":"2026-10-23","open":167.91,"high":167.91,"low":166.76,"close":166.76,"volume":0,"rsi_14":80.33,"sma_20":163.85,"sma_60":165.63,"sma_120":162.79}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Vanguard Morningstar Mega Cap Value ETF","phase":"above-fold","symbol_resolved":true}