{"status":"ok","report":{"price_analysis":{"current":224.23,"change_1d":-1.0,"change_7d":0.6,"change_30d":-0.9,"high_30d":229.7386,"low_30d":214.545,"position_in_range":64.0,"support":216.06,"resistance":228.22},"summary":"Vanguard Materials Index Fund ETF Shares(VAW)은(는) Natural Resources를 추종하는 ETF입니다, 순자산 $4.52B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 68.1로 강세 구간입니다. MACD(-0.21)가 시그널선(-1.27)을 상회합니다(골든크로스). SMA20 222, SMA60 229 — 혼조세입니다. 볼린저밴드 217~228 (현재 위치 89%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 68","rsi_14":68.08158765159871,"macd":-0.20991846600088593,"macd_signal":-1.2680639298022065,"sma_20":222.22299999999996,"sma_60":228.936655,"bb_upper":227.55765312836735,"bb_lower":216.88834687163256,"atr_14":2.941999999999997},"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":62,"summary":"RSI 68","metrics":[{"name":"RSI (14)","value":68.1,"unit":"","percentile":68,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.9,"unit":"%","percentile":48,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4031,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.4,"summary":"배당수익률 1.40%","metrics":[{"name":"배당수익률","value":1.4,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:09:09.072155+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"prices":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Natural Resources","issuer":"Vanguard","category":"Natural Resources","expense_ratio":0.09,"aum":4523570200.0,"aum_display":"$4.52B","dividend_yield":1.37,"tracking_error":null,"holdings":[{"ticker":"LIN","name":"Linde PLC","weight":14.78},{"ticker":"NEM","name":"Newmont Corp","weight":7.6},{"ticker":"FCX","name":"Freeport-McMoRan Inc","weight":6.05},{"ticker":"CRH","name":"CRH PLC","weight":4.67},{"ticker":"SHW","name":"Sherwin-Williams Co","weight":4.58},{"ticker":"ECL","name":"Ecolab Inc","weight":4.17},{"ticker":"APD","name":"Air Products and Chemicals Inc","weight":3.61},{"ticker":"NUE","name":"Nucor Corp","weight":3.56},{"ticker":"CTVA","name":"Corteva Inc","weight":3.37},{"ticker":"VMC","name":"Vulcan Materials Co","weight":2.37}],"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":224.23,"change_pct":-1.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":105.63},{"date":"2016-10-25","close":104.4901},{"date":"2016-10-26","close":104.24},{"date":"2016-10-27","close":104.04},{"date":"2016-10-28","close":104.11},{"date":"2016-10-31","close":104.29},{"date":"2016-11-01","close":103.63},{"date":"2016-11-02","close":103.04},{"date":"2016-11-03","close":103.13},{"date":"2016-11-04","close":103.68},{"date":"2016-11-07","close":105.2094},{"date":"2016-11-08","close":105.6},{"date":"2016-11-09","close":108.34},{"date":"2016-11-10","close":109.44},{"date":"2016-11-11","close":108.5565},{"date":"2016-11-14","close":109.34},{"date":"2016-11-15","close":109.87},{"date":"2016-11-16","close":109.69},{"date":"2016-11-17","close":109.73},{"date":"2016-11-18","close":109.5536},{"date":"2016-11-21","close":110.9},{"date":"2016-11-22","close":111.93},{"date":"2016-11-23","close":112.36},{"date":"2016-11-25","close":112.64},{"date":"2016-11-28","close":112.07},{"date":"2016-11-29","close":112.16},{"date":"2016-11-30","close":113.02},{"date":"2016-12-01","close":112.9},{"date":"2016-12-02","close":113.09},{"date":"2016-12-05","close":114.38},{"date":"2016-12-06","close":114.59},{"date":"2016-12-07","close":116.1},{"date":"2016-12-08","close":117.09},{"date":"2016-12-09","close":116.89},{"date":"2016-12-12","close":116.13},{"date":"2016-12-13","close":115.87},{"date":"2016-12-14","close":113.978},{"date":"2016-12-15","close":114.78},{"date":"2016-12-16","close":114.22},{"date":"2016-12-19","close":114.14},{"date":"2016-12-20","close":114.45},{"date":"2016-12-21","close":114.49},{"date":"2016-12-22","close":113.65},{"date":"2016-12-23","close":113.9697},{"date":"2016-12-27","close":114.56},{"date":"2016-12-28","close":113.35},{"date":"2016-12-29","close":113.37},{"date":"2016-12-30","close":112.44},{"date":"2017-01-03","close":113.35},{"date":"2017-01-04","close":115.28},{"date":"2017-01-05","close":114.86},{"date":"2017-01-06","close":114.6},{"date":"2017-01-09","close":114.31},{"date":"2017-01-10","close":114.89},{"date":"2017-01-11","close":115.8},{"date":"2017-01-12","close":115.37},{"date":"2017-01-13","close":115.36},{"date":"2017-01-17","close":114.71},{"date":"2017-01-18","close":115.61},{"date":"2017-01-19","close":114.66},{"date":"2017-01-20","close":115.56},{"date":"2017-01-23","close":115.95},{"date":"2017-01-24","close":118.87},{"date":"2017-01-25","close":119.62},{"date":"2017-01-26","close":119.73},{"date":"2017-01-27","close":119.4978},{"date":"2017-01-30","close":118.14},{"date":"2017-01-31","close":117.75},{"date":"2017-02-01","close":118.29},{"date":"2017-02-02","close":118.05},{"date":"2017-02-03","close":118.28},{"date":"2017-02-06","close":118.12},{"date":"2017-02-07","close":117.22},{"date":"2017-02-08","close":117.5},{"date":"2017-02-09","close":117.79},{"date":"2017-02-10","close":118.77},{"date":"2017-02-13","close":119.79},{"date":"2017-02-14","close":119.81},{"date":"2017-02-15","close":119.91},{"date":"2017-02-16","close":119.81},{"date":"2017-02-17","close":119.46},{"date":"2017-02-21","close":120.32},{"date":"2017-02-22","close":120.25},{"date":"2017-02-23","close":119.16},{"date":"2017-02-24","close":119.19},{"date":"2017-02-27","close":119.08},{"date":"2017-02-28","close":118.99},{"date":"2017-03-01","close":121.37},{"date":"2017-03-02","close":119.76},{"date":"2017-03-03","close":119.89},{"date":"2017-03-06","close":118.98},{"date":"2017-03-07","close":118.05},{"date":"2017-03-08","close":118.05},{"date":"2017-03-09","close":117.45},{"date":"2017-03-10","close":118.0},{"date":"2017-03-13","close":118.56},{"date":"2017-03-14","close":117.74},{"date":"2017-03-15","close":119.8},{"date":"2017-03-16","close":119.21},{"date":"2017-03-17","close":119.83},{"date":"2017-03-20","close":120.1249},{"date":"2017-03-21","close":117.73},{"date":"2017-03-22","close":118.09},{"date":"2017-03-23","close":118.61},{"date":"2017-03-24","close":116.92},{"date":"2017-03-27","close":117.22},{"date":"2017-03-28","close":118.54},{"date":"2017-03-29","close":118.57},{"date":"2017-03-30","close":118.87},{"date":"2017-03-31","close":118.94},{"date":"2017-04-03","close":118.34},{"date":"2017-04-04","close":118.78},{"date":"2017-04-05","close":118.34},{"date":"2017-04-06","close":118.96},{"date":"2017-04-07","close":119.11},{"date":"2017-04-10","close":119.06},{"date":"2017-04-11","close":119.17},{"date":"2017-04-12","close":117.42},{"date":"2017-04-13","close":116.16},{"date":"2017-04-17","close":116.9101},{"date":"2017-04-18","close":116.92},{"date":"2017-04-19","close":116.96},{"date":"2017-04-20","close":118.49},{"date":"2017-04-21","close":118.42},{"date":"2017-04-24","close":119.93},{"date":"2017-04-25","close":121.62},{"date":"2017-04-26","close":121.49},{"date":"2017-04-27","close":121.15},{"date":"2017-04-28","close":120.24},{"date":"2017-05-01","close":120.2},{"date":"2017-05-02","close":120.13},{"date":"2017-05-03","close":118.81},{"date":"2017-05-04","close":118.89},{"date":"2017-05-05","close":120.44},{"date":"2017-05-08","close":119.42},{"date":"2017-05-09","close":118.75},{"date":"2017-05-10","close":119.4},{"date":"2017-05-11","close":119.08},{"date":"2017-05-12","close":118.8},{"date":"2017-05-15","close":119.91},{"date":"2017-05-16","close":120.1},{"date":"2017-05-17","close":117.57},{"date":"2017-05-18","close":117.37},{"date":"2017-05-19","close":118.44},{"date":"2017-05-22","close":118.52},{"date":"2017-05-23","close":118.92},{"date":"2017-05-24","close":119.47},{"date":"2017-05-25","close":119.35},{"date":"2017-05-26","close":119.59},{"date":"2017-05-30","close":119.41},{"date":"2017-05-31","close":119.45},{"date":"2017-06-01","close":121.04},{"date":"2017-06-02","close":121.32},{"date":"2017-06-05","close":120.86},{"date":"2017-06-06","close":120.84},{"date":"2017-06-07","close":120.94},{"date":"2017-06-08","close":121.6},{"date":"2017-06-09","close":123.01},{"date":"2017-06-12","close":122.41},{"date":"2017-06-13","close":123.93},{"date":"2017-06-14","close":122.42},{"date":"2017-06-15","close":121.29},{"date":"2017-06-16","close":121.69},{"date":"2017-06-19","close":122.7501},{"date":"2017-06-20","close":122.0},{"date":"2017-06-21","close":120.81},{"date":"2017-06-22","close":121.02},{"date":"2017-06-23","close":121.64},{"date":"2017-06-26","close":121.93},{"date":"2017-06-27","close":121.2},{"date":"2017-06-28","close":122.1},{"date":"2017-06-29","close":120.98},{"date":"2017-06-30","close":121.6},{"date":"2017-07-03","close":122.66},{"date":"2017-07-05","close":122.2},{"date":"2017-07-06","close":121.61},{"date":"2017-07-07","close":122.25},{"date":"2017-07-10","close":122.99},{"date":"2017-07-11","close":123.02},{"date":"2017-07-12","close":124.29},{"date":"2017-07-13","close":124.32},{"date":"2017-07-14","close":124.84},{"date":"2017-07-17","close":125.23},{"date":"2017-07-18","close":124.69},{"date":"2017-07-19","close":126.06},{"date":"2017-07-20","close":125.13},{"date":"2017-07-21","close":124.9},{"date":"2017-07-24","close":124.78},{"date":"2017-07-25","close":126.11},{"date":"2017-07-26","close":125.17},{"date":"2017-07-27","close":124.59},{"date":"2017-07-28","close":124.01},{"date":"2017-07-31","close":123.37},{"date":"2017-08-01","close":123.48},{"date":"2017-08-02","close":123.54},{"date":"2017-08-03","close":122.56},{"date":"2017-08-04","close":123.12},{"date":"2017-08-07","close":123.27},{"date":"2017-08-08","close":122.16},{"date":"2017-08-09","close":122.03},{"date":"2017-08-10","close":120.55},{"date":"2017-08-11","close":120.4},{"date":"2017-08-14","close":121.53},{"date":"2017-08-15","close":121.58},{"date":"2017-08-16","close":122.65},{"date":"2017-08-17","close":120.67},{"date":"2017-08-18","close":120.75},{"date":"2017-08-21","close":120.73},{"date":"2017-08-22","close":122.28},{"date":"2017-08-23","close":122.21},{"date":"2017-08-24","close":122.09},{"date":"2017-08-25","close":122.46},{"date":"2017-08-28","close":122.76},{"date":"2017-08-29","close":122.31},{"date":"2017-08-30","close":123.18},{"date":"2017-08-31","close":124.2},{"date":"2017-09-01","close":125.17},{"date":"2017-09-05","close":123.83},{"date":"2017-09-06","close":124.1},{"date":"2017-09-07","close":124.39},{"date":"2017-09-08","close":124.35},{"date":"2017-09-11","close":125.81},{"date":"2017-09-12","close":126.69},{"date":"2017-09-13","close":126.58},{"date":"2017-09-14","close":126.83},{"date":"2017-09-15","close":126.97},{"date":"2017-09-18","close":127.88},{"date":"2017-09-19","close":128.4},{"date":"2017-09-20","close":129.07},{"date":"2017-09-21","close":128.76},{"date":"2017-09-22","close":128.37},{"date":"2017-09-25","close":128.47},{"date":"2017-09-26","close":128.11},{"date":"2017-09-27","close":127.72},{"date":"2017-09-28","close":128.56},{"date":"2017-09-29","close":128.52},{"date":"2017-10-02","close":130.2},{"date":"2017-10-03","close":130.88},{"date":"2017-10-04","close":130.8},{"date":"2017-10-05","close":131.49},{"date":"2017-10-06","close":131.28},{"date":"2017-10-09","close":131.14},{"date":"2017-10-10","close":131.09},{"date":"2017-10-11","close":131.19},{"date":"2017-10-12","close":131.51},{"date":"2017-10-13","close":132.23},{"date":"2017-10-16","close":132.09},{"date":"2017-10-17","close":131.6},{"date":"2017-10-18","close":131.36},{"date":"2017-10-19","close":131.84},{"date":"2017-10-20","close":132.89},{"date":"2017-10-23","close":132.48},{"date":"2017-10-24","close":133.56},{"date":"2017-10-25","close":132.77},{"date":"2017-10-26","close":134.17},{"date":"2017-10-27","close":133.69},{"date":"2017-10-30","close":132.91},{"date":"2017-10-31","close":133.26},{"date":"2017-11-01","close":133.93},{"date":"2017-11-02","close":133.15},{"date":"2017-11-03","close":132.95},{"date":"2017-11-06","close":132.51},{"date":"2017-11-07","close":132.56},{"date":"2017-11-08","close":132.61},{"date":"2017-11-09","close":131.26},{"date":"2017-11-10","close":130.95},{"date":"2017-11-13","close":131.68},{"date":"2017-11-14","close":130.33},{"date":"2017-11-15","close":129.6},{"date":"2017-11-16","close":131.32},{"date":"2017-11-17","close":131.58},{"date":"2017-11-20","close":131.88},{"date":"2017-11-21","close":132.65},{"date":"2017-11-22","close":132.43},{"date":"2017-11-24","close":133.09},{"date":"2017-11-27","close":132.36},{"date":"2017-11-28","close":133.72},{"date":"2017-11-29","close":133.88},{"date":"2017-11-30","close":134.47},{"date":"2017-12-01","close":133.45},{"date":"2017-12-04","close":134.7},{"date":"2017-12-05","close":133.94},{"date":"2017-12-06","close":133.01},{"date":"2017-12-07","close":133.93},{"date":"2017-12-08","close":134.03},{"date":"2017-12-11","close":134.15},{"date":"2017-12-12","close":134.12},{"date":"2017-12-13","close":134.4},{"date":"2017-12-14","close":132.31},{"date":"2017-12-15","close":133.02},{"date":"2017-12-18","close":135.17},{"date":"2017-12-19","close":135.07},{"date":"2017-12-20","close":135.38},{"date":"2017-12-21","close":135.72},{"date":"2017-12-22","close":136.18},{"date":"2017-12-26","close":136.24},{"date":"2017-12-27","close":136.34},{"date":"2017-12-28","close":137.01},{"date":"2017-12-29","close":136.7},{"date":"2018-01-02","close":119.227},{"date":"2018-01-03","close":120.0085},{"date":"2018-01-04","close":120.8072},{"date":"2018-01-05","close":121.7862},{"date":"2018-01-08","close":122.0009},{"date":"2018-01-09","close":121.52},{"date":"2018-01-10","close":121.0563},{"date":"2018-01-11","close":122.9456},{"date":"2018-01-12","close":123.0487},{"date":"2018-01-16","close":121.52},{"date":"2018-01-17","close":122.0611},{"date":"2018-01-18","close":121.7519},{"date":"2018-01-19","close":122.7395},{"date":"2018-01-22","close":122.4905},{"date":"2018-01-23","close":122.5162},{"date":"2018-01-24","close":122.9456},{"date":"2018-01-25","close":123.7529},{"date":"2018-01-26","close":124.1222},{"date":"2018-01-29","close":122.937},{"date":"2018-01-30","close":121.7862},{"date":"2018-01-31","close":121.5715},{"date":"2018-02-01","close":120.1373},{"date":"2018-02-02","close":116.977},{"date":"2018-02-05","close":113.0523},{"date":"2018-02-06","close":115.9034},{"date":"2018-02-07","close":114.9588},{"date":"2018-02-08","close":110.974},{"date":"2018-02-09","close":112.4854},{"date":"2018-02-12","close":114.83},{"date":"2018-02-13","close":114.7613},{"date":"2018-02-14","close":116.6335},{"date":"2018-02-15","close":117.3806},{"date":"2018-02-16","close":117.3978},{"date":"2018-02-20","close":116.7537},{"date":"2018-02-21","close":116.35},{"date":"2018-02-22","close":116.9598},{"date":"2018-02-23","close":118.4197},{"date":"2018-02-26","close":118.9779},{"date":"2018-02-27","close":117.3462},{"date":"2018-02-28","close":115.2164},{"date":"2018-03-01","close":114.4951},{"date":"2018-03-02","close":114.641},{"date":"2018-03-05","close":115.8434},{"date":"2018-03-06","close":117.226},{"date":"2018-03-07","close":116.9941},{"date":"2018-03-08","close":116.831},{"date":"2018-03-09","close":118.8491},{"date":"2018-03-12","close":118.7203},{"date":"2018-03-13","close":118.1879},{"date":"2018-03-14","close":116.5647},{"date":"2018-03-15","close":115.2766},{"date":"2018-03-16","close":115.4117},{"date":"2018-03-19","close":113.8358},{"date":"2018-03-20","close":113.4311},{"date":"2018-03-21","close":114.7659},{"date":"2018-03-22","close":111.0974},{"date":"2018-03-23","close":109.1081},{"date":"2018-03-26","close":111.3127},{"date":"2018-03-27","close":110.1243},{"date":"2018-03-28","close":108.9273},{"date":"2018-03-29","close":111.0026},{"date":"2018-04-02","close":108.4708},{"date":"2018-04-03","close":110.0209},{"date":"2018-04-04","close":110.7271},{"date":"2018-04-05","close":112.8886},{"date":"2018-04-06","close":110.219},{"date":"2018-04-09","close":110.7529},{"date":"2018-04-10","close":113.2244},{"date":"2018-04-11","close":112.4408},{"date":"2018-04-12","close":113.5861},{"date":"2018-04-13","close":113.5602},{"date":"2018-04-16","close":115.0673},{"date":"2018-04-17","close":116.4537},{"date":"2018-04-18","close":117.3149},{"date":"2018-04-19","close":116.2557},{"date":"2018-04-20","close":115.6098},{"date":"2018-04-23","close":115.0242},{"date":"2018-04-24","close":112.3202},{"date":"2018-04-25","close":112.9058},{"date":"2018-04-26","close":113.5775},{"date":"2018-04-27","close":112.9661},{"date":"2018-04-30","close":111.5366},{"date":"2018-05-01","close":111.2524},{"date":"2018-05-02","close":111.1232},{"date":"2018-05-03","close":111.3213},{"date":"2018-05-04","close":112.9488},{"date":"2018-05-07","close":113.0177},{"date":"2018-05-08","close":112.7077},{"date":"2018-05-09","close":114.2578},{"date":"2018-05-10","close":115.1448},{"date":"2018-05-11","close":115.1017},{"date":"2018-05-14","close":115.2223},{"date":"2018-05-15","close":115.0156},{"date":"2018-05-16","close":116.5054},{"date":"2018-05-17","close":116.8757},{"date":"2018-05-18","close":117.1168},{"date":"2018-05-21","close":117.5819},{"date":"2018-05-22","close":116.6862},{"date":"2018-05-23","close":116.4279},{"date":"2018-05-24","close":116.049},{"date":"2018-05-25","close":115.5065},{"date":"2018-05-29","close":113.8444},{"date":"2018-05-30","close":115.2309},{"date":"2018-05-31","close":114.1889},{"date":"2018-06-01","close":115.6528},{"date":"2018-06-04","close":116.1782},{"date":"2018-06-05","close":117.0479},{"date":"2018-06-06","close":118.9855},{"date":"2018-06-07","close":118.3655},{"date":"2018-06-08","close":118.6927},{"date":"2018-06-11","close":118.8908},{"date":"2018-06-12","close":118.865},{"date":"2018-06-13","close":117.7024},{"date":"2018-06-14","close":117.8058},{"date":"2018-06-15","close":117.0652},{"date":"2018-06-18","close":116.8068},{"date":"2018-06-19","close":114.7572},{"date":"2018-06-20","close":114.5937},{"date":"2018-06-21","close":113.388},{"date":"2018-06-22","close":114.8434},{"date":"2018-06-25","close":113.0522},{"date":"2018-06-26","close":113.5861},{"date":"2018-06-27","close":112.9919},{"date":"2018-06-28","close":113.4679},{"date":"2018-06-29","close":113.8661},{"date":"2018-07-02","close":113.3987},{"date":"2018-07-03","close":113.2256},{"date":"2018-07-05","close":114.2988},{"date":"2018-07-06","close":114.8441},{"date":"2018-07-09","close":116.0212},{"date":"2018-07-10","close":116.8175},{"date":"2018-07-11","close":115.0345},{"date":"2018-07-12","close":115.1644},{"date":"2018-07-13","close":115.1384},{"date":"2018-07-16","close":114.1343},{"date":"2018-07-17","close":115.6922},{"date":"2018-07-18","close":115.9259},{"date":"2018-07-19","close":115.2942},{"date":"2018-07-20","close":114.8182},{"date":"2018-07-23","close":114.3507},{"date":"2018-07-24","close":115.5538},{"date":"2018-07-25","close":116.2808},{"date":"2018-07-26","close":117.0424},{"date":"2018-07-27","close":116.6097},{"date":"2018-07-30","close":116.2808},{"date":"2018-07-31","close":117.2588},{"date":"2018-08-01","close":116.1164},{"date":"2018-08-02","close":115.2336},{"date":"2018-08-03","close":116.2116},{"date":"2018-08-06","close":116.3674},{"date":"2018-08-07","close":116.5405},{"date":"2018-08-08","close":116.2462},{"date":"2018-08-09","close":116.5751},{"date":"2018-08-10","close":115.0258},{"date":"2018-08-13","close":113.7882},{"date":"2018-08-14","close":114.6018},{"date":"2018-08-15","close":112.7496},{"date":"2018-08-16","close":113.5458},{"date":"2018-08-17","close":114.3594},{"date":"2018-08-20","close":115.0431},{"date":"2018-08-21","close":115.7442},{"date":"2018-08-22","close":115.3721},{"date":"2018-08-23","close":114.394},{"date":"2018-08-24","close":115.8308},{"date":"2018-08-27","close":117.3973},{"date":"2018-08-28","close":117.0079},{"date":"2018-08-29","close":117.7522},{"date":"2018-08-30","close":116.4626},{"date":"2018-08-31","close":116.1856},{"date":"2018-09-04","close":115.3201},{"date":"2018-09-05","close":116.0558},{"date":"2018-09-06","close":116.1424},{"date":"2018-09-07","close":115.4326},{"date":"2018-09-10","close":115.5192},{"date":"2018-09-11","close":115.5105},{"date":"2018-09-12","close":115.6577},{"date":"2018-09-13","close":116.0817},{"date":"2018-09-14","close":116.2029},{"date":"2018-09-17","close":116.5664},{"date":"2018-09-18","close":116.7569},{"date":"2018-09-19","close":117.7695},{"date":"2018-09-20","close":118.9552},{"date":"2018-09-21","close":118.4965},{"date":"2018-09-24","close":117.1205},{"date":"2018-09-25","close":116.599},{"date":"2018-09-26","close":115.5038},{"date":"2018-09-27","close":114.5128},{"date":"2018-09-28","close":113.9652},{"date":"2018-10-01","close":114.8345},{"date":"2018-10-02","close":115.0778},{"date":"2018-10-03","close":114.5128},{"date":"2018-10-04","close":113.8087},{"date":"2018-10-05","close":112.8352},{"date":"2018-10-08","close":112.8439},{"date":"2018-10-09","close":109.1583},{"date":"2018-10-10","close":106.2986},{"date":"2018-10-11","close":104.873},{"date":"2018-10-12","close":105.212},{"date":"2018-10-15","close":104.9339},{"date":"2018-10-16","close":106.794},{"date":"2018-10-17","close":105.977},{"date":"2018-10-18","close":104.7426},{"date":"2018-10-19","close":103.8995},{"date":"2018-10-22","close":103.1867},{"date":"2018-10-23","close":101.9003},{"date":"2018-10-24","close":98.2234},{"date":"2018-10-25","close":99.8489},{"date":"2018-10-26","close":98.9275},{"date":"2018-10-29","close":98.5363},{"date":"2018-10-30","close":100.5703},{"date":"2018-10-31","close":101.709},{"date":"2018-11-01","close":104.8296},{"date":"2018-11-02","close":104.9339},{"date":"2018-11-05","close":105.1773},{"date":"2018-11-06","close":106.4203},{"date":"2018-11-07","close":108.4369},{"date":"2018-11-08","close":107.7937},{"date":"2018-11-09","close":106.0987},{"date":"2018-11-12","close":104.4993},{"date":"2018-11-13","close":104.3167},{"date":"2018-11-14","close":104.2646},{"date":"2018-11-15","close":105.8639},{"date":"2018-11-16","close":106.5507},{"date":"2018-11-19","close":104.9426},{"date":"2018-11-20","close":102.9346},{"date":"2018-11-21","close":103.9864},{"date":"2018-11-23","close":102.9346},{"date":"2018-11-26","close":103.9169},{"date":"2018-11-27","close":102.4826},{"date":"2018-11-28","close":104.2906},{"date":"2018-11-29","close":104.7079},{"date":"2018-11-30","close":105.2207},{"date":"2018-12-03","close":106.907},{"date":"2018-12-04","close":103.2823},{"date":"2018-12-06","close":101.909},{"date":"2018-12-07","close":99.3968},{"date":"2018-12-10","close":99.3447},{"date":"2018-12-11","close":98.9188},{"date":"2018-12-12","close":99.8489},{"date":"2018-12-13","close":98.7222},{"date":"2018-12-14","close":97.9269},{"date":"2018-12-17","close":96.1613},{"date":"2018-12-18","close":96.7731},{"date":"2018-12-19","close":95.4359},{"date":"2018-12-20","close":94.2909},{"date":"2018-12-21","close":93.2857},{"date":"2018-12-24","close":90.9433},{"date":"2018-12-26","close":94.9639},{"date":"2018-12-27","close":96.5721},{"date":"2018-12-28","close":96.004},{"date":"2018-12-31","close":96.8693},{"date":"2019-01-02","close":97.3238},{"date":"2019-01-03","close":94.789},{"date":"2019-01-04","close":98.6086},{"date":"2019-01-07","close":99.0719},{"date":"2019-01-08","close":100.1906},{"date":"2019-01-09","close":100.4616},{"date":"2019-01-10","close":101.3618},{"date":"2019-01-11","close":101.0734},{"date":"2019-01-14","close":100.313},{"date":"2019-01-15","close":99.6574},{"date":"2019-01-16","close":100.2255},{"date":"2019-01-17","close":101.8775},{"date":"2019-01-18","close":103.5032},{"date":"2019-01-22","close":102.1135},{"date":"2019-01-23","close":101.4667},{"date":"2019-01-24","close":101.1346},{"date":"2019-01-25","close":103.1011},{"date":"2019-01-28","close":102.97},{"date":"2019-01-29","close":103.8703},{"date":"2019-01-30","close":105.1376},{"date":"2019-01-31","close":104.115},{"date":"2019-02-01","close":104.5083},{"date":"2019-02-04","close":104.4384},{"date":"2019-02-05","close":105.1289},{"date":"2019-02-06","close":104.587},{"date":"2019-02-07","close":103.0749},{"date":"2019-02-08","close":103.005},{"date":"2019-02-11","close":103.3022},{"date":"2019-02-12","close":105.5397},{"date":"2019-02-13","close":105.7582},{"date":"2019-02-14","close":105.3299},{"date":"2019-02-15","close":106.6584},{"date":"2019-02-19","close":107.4189},{"date":"2019-02-20","close":109.3068},{"date":"2019-02-21","close":108.8086},{"date":"2019-02-22","close":109.2718},{"date":"2019-02-25","close":109.8574},{"date":"2019-02-26","close":109.1495},{"date":"2019-02-27","close":109.1495},{"date":"2019-02-28","close":107.7248},{"date":"2019-03-01","close":107.8122},{"date":"2019-03-04","close":108.1443},{"date":"2019-03-05","close":107.716},{"date":"2019-03-06","close":107.4713},{"date":"2019-03-07","close":106.4312},{"date":"2019-03-08","close":106.4662},{"date":"2019-03-11","close":108.1006},{"date":"2019-03-12","close":108.3279},{"date":"2019-03-13","close":108.695},{"date":"2019-03-14","close":107.7073},{"date":"2019-03-15","close":107.9783},{"date":"2019-03-18","close":108.3628},{"date":"2019-03-19","close":108.1705},{"date":"2019-03-20","close":107.952},{"date":"2019-03-21","close":109.2613},{"date":"2019-03-22","close":105.7752},{"date":"2019-03-25","close":105.7313},{"date":"2019-03-26","close":106.3548},{"date":"2019-03-27","close":106.2494},{"date":"2019-03-28","close":107.2768},{"date":"2019-03-29","close":108.0846},{"date":"2019-04-01","close":109.7091},{"date":"2019-04-02","close":109.9023},{"date":"2019-04-03","close":111.158},{"date":"2019-04-04","close":112.3083},{"date":"2019-04-05","close":112.4663},{"date":"2019-04-08","close":112.5366},{"date":"2019-04-09","close":111.4565},{"date":"2019-04-10","close":111.6936},{"date":"2019-04-11","close":111.5267},{"date":"2019-04-12","close":112.7561},{"date":"2019-04-15","close":112.4224},{"date":"2019-04-16","close":112.8878},{"date":"2019-04-17","close":112.1502},{"date":"2019-04-18","close":112.2819},{"date":"2019-04-22","close":111.4653},{"date":"2019-04-23","close":112.159},{"date":"2019-04-24","close":111.395},{"date":"2019-04-25","close":109.9725},{"date":"2019-04-26","close":111.0789},{"date":"2019-04-29","close":110.9209},{"date":"2019-04-30","close":111.4829},{"date":"2019-05-01","close":109.4281},{"date":"2019-05-02","close":108.7783},{"date":"2019-05-03","close":110.3326},{"date":"2019-05-06","close":108.9188},{"date":"2019-05-07","close":107.0309},{"date":"2019-05-08","close":106.7675},{"date":"2019-05-09","close":105.8982},{"date":"2019-05-10","close":107.0046},{"date":"2019-05-13","close":104.3615},{"date":"2019-05-14","close":105.2572},{"date":"2019-05-15","close":105.1518},{"date":"2019-05-16","close":106.3021},{"date":"2019-05-17","close":105.6084},{"date":"2019-05-20","close":104.0015},{"date":"2019-05-21","close":105.5996},{"date":"2019-05-22","close":104.783},{"date":"2019-05-23","close":102.9477},{"date":"2019-05-24","close":103.4395},{"date":"2019-05-28","close":102.5526},{"date":"2019-05-29","close":102.3419},{"date":"2019-05-30","close":102.3946},{"date":"2019-05-31","close":101.1214},{"date":"2019-06-03","close":104.0015},{"date":"2019-06-04","close":107.2592},{"date":"2019-06-05","close":107.8036},{"date":"2019-06-06","close":108.9715},{"date":"2019-06-07","close":109.7618},{"date":"2019-06-10","close":110.0077},{"date":"2019-06-11","close":110.0955},{"date":"2019-06-12","close":110.3413},{"date":"2019-06-13","close":111.0526},{"date":"2019-06-14","close":110.4642},{"date":"2019-06-17","close":109.6213},{"date":"2019-06-18","close":110.675},{"date":"2019-06-19","close":110.4028},{"date":"2019-06-20","close":111.4916},{"date":"2019-06-21","close":111.1217},{"date":"2019-06-24","close":111.3866},{"date":"2019-06-25","close":111.519},{"date":"2019-06-26","close":111.4219},{"date":"2019-06-27","close":112.0488},{"date":"2019-06-28","close":113.1966},{"date":"2019-07-01","close":113.8589},{"date":"2019-07-02","close":113.5852},{"date":"2019-07-03","close":114.3004},{"date":"2019-07-05","close":113.7794},{"date":"2019-07-08","close":112.455},{"date":"2019-07-09","close":111.4219},{"date":"2019-07-10","close":111.0599},{"date":"2019-07-11","close":111.3071},{"date":"2019-07-12","close":112.5344},{"date":"2019-07-15","close":112.6934},{"date":"2019-07-16","close":113.1878},{"date":"2019-07-17","close":112.1371},{"date":"2019-07-18","close":112.6139},{"date":"2019-07-19","close":112.7817},{"date":"2019-07-22","close":112.5344},{"date":"2019-07-23","close":114.6447},{"date":"2019-07-24","close":115.0244},{"date":"2019-07-25","close":113.9295},{"date":"2019-07-26","close":114.2915},{"date":"2019-07-29","close":113.7087},{"date":"2019-07-30","close":114.4416},{"date":"2019-07-31","close":112.6051},{"date":"2019-08-01","close":111.3512},{"date":"2019-08-02","close":110.0179},{"date":"2019-08-05","close":107.837},{"date":"2019-08-06","close":108.0931},{"date":"2019-08-07","close":109.2762},{"date":"2019-08-08","close":111.5102},{"date":"2019-08-09","close":110.2387},{"date":"2019-08-12","close":108.4728},{"date":"2019-08-13","close":109.7089},{"date":"2019-08-14","close":106.1506},{"date":"2019-08-15","close":106.0976},{"date":"2019-08-16","close":107.9783},{"date":"2019-08-19","close":108.8171},{"date":"2019-08-20","close":107.7399},{"date":"2019-08-21","close":108.2432},{"date":"2019-08-22","close":107.5898},{"date":"2019-08-23","close":104.9144},{"date":"2019-08-26","close":105.3824},{"date":"2019-08-27","close":105.2058},{"date":"2019-08-28","close":106.2389},{"date":"2019-08-29","close":107.7487},{"date":"2019-08-30","close":108.3226},{"date":"2019-09-03","close":107.3602},{"date":"2019-09-04","close":108.5876},{"date":"2019-09-05","close":109.2056},{"date":"2019-09-06","close":109.6118},{"date":"2019-09-09","close":109.4529},{"date":"2019-09-10","close":110.795},{"date":"2019-09-11","close":112.1901},{"date":"2019-09-12","close":112.8876},{"date":"2019-09-13","close":113.8235},{"date":"2019-09-16","close":112.3578},{"date":"2019-09-17","close":112.8699},{"date":"2019-09-18","close":112.7198},{"date":"2019-09-19","close":112.7287},{"date":"2019-09-20","close":112.5874},{"date":"2019-09-23","close":112.4726},{"date":"2019-09-24","close":111.1128},{"date":"2019-09-25","close":112.0664},{"date":"2019-09-26","close":111.6006},{"date":"2019-09-27","close":111.3521},{"date":"2019-09-30","close":112.1508},{"date":"2019-10-01","close":109.7193},{"date":"2019-10-02","close":107.6693},{"date":"2019-10-03","close":108.1929},{"date":"2019-10-04","close":108.8407},{"date":"2019-10-07","close":108.3704},{"date":"2019-10-08","close":106.5246},{"date":"2019-10-09","close":107.5007},{"date":"2019-10-10","close":108.539},{"date":"2019-10-11","close":110.5889},{"date":"2019-10-14","close":109.9145},{"date":"2019-10-15","close":110.4913},{"date":"2019-10-16","close":110.6333},{"date":"2019-10-17","close":111.0504},{"date":"2019-10-18","close":111.0326},{"date":"2019-10-21","close":110.8108},{"date":"2019-10-22","close":110.5889},{"date":"2019-10-23","close":111.2012},{"date":"2019-10-24","close":111.6449},{"date":"2019-10-25","close":112.7897},{"date":"2019-10-28","close":113.3931},{"date":"2019-10-29","close":114.0587},{"date":"2019-10-30","close":113.9344},{"date":"2019-10-31","close":112.5944},{"date":"2019-11-01","close":114.2717},{"date":"2019-11-04","close":115.2123},{"date":"2019-11-05","close":115.5495},{"date":"2019-11-06","close":115.6116},{"date":"2019-11-07","close":116.366},{"date":"2019-11-08","close":116.854},{"date":"2019-11-11","close":116.7298},{"date":"2019-11-12","close":117.0759},{"date":"2019-11-13","close":116.2861},{"date":"2019-11-14","close":116.7475},{"date":"2019-11-15","close":116.7741},{"date":"2019-11-18","close":116.4369},{"date":"2019-11-19","close":116.1086},{"date":"2019-11-20","close":114.9461},{"date":"2019-11-21","close":114.6621},{"date":"2019-11-22","close":114.9283},{"date":"2019-11-25","close":115.8424},{"date":"2019-11-26","close":116.357},{"date":"2019-11-27","close":116.9072},{"date":"2019-11-29","close":116.2151},{"date":"2019-12-02","close":115.4785},{"date":"2019-12-03","close":114.6},{"date":"2019-12-04","close":114.813},{"date":"2019-12-05","close":115.5495},{"date":"2019-12-06","close":116.5878},{"date":"2019-12-09","close":116.5611},{"date":"2019-12-10","close":115.8246},{"date":"2019-12-11","close":116.6056},{"date":"2019-12-12","close":118.2473},{"date":"2019-12-13","close":117.3243},{"date":"2019-12-16","close":117.6276},{"date":"2019-12-17","close":118.038},{"date":"2019-12-18","close":117.9131},{"date":"2019-12-19","close":118.2699},{"date":"2019-12-20","close":118.5287},{"date":"2019-12-23","close":119.2244},{"date":"2019-12-24","close":119.3404},{"date":"2019-12-26","close":119.7151},{"date":"2019-12-27","close":119.1709},{"date":"2019-12-30","close":118.8944},{"date":"2019-12-31","close":119.6616},{"date":"2020-01-02","close":118.4216},{"date":"2020-01-03","close":116.5839},{"date":"2020-01-06","close":116.013},{"date":"2020-01-07","close":115.9238},{"date":"2020-01-08","close":116.236},{"date":"2020-01-09","close":116.3074},{"date":"2020-01-10","close":115.8703},{"date":"2020-01-13","close":117.3779},{"date":"2020-01-14","close":117.2262},{"date":"2020-01-15","close":117.9666},{"date":"2020-01-16","close":118.5287},{"date":"2020-01-17","close":118.8676},{"date":"2020-01-21","close":117.5473},{"date":"2020-01-22","close":117.0478},{"date":"2020-01-23","close":116.8961},{"date":"2020-01-24","close":115.8703},{"date":"2020-01-27","close":113.7204},{"date":"2020-01-28","close":114.6481},{"date":"2020-01-29","close":114.8622},{"date":"2020-01-30","close":114.4519},{"date":"2020-01-31","close":111.8649},{"date":"2020-02-03","close":113.988},{"date":"2020-02-04","close":115.9417},{"date":"2020-02-05","close":118.2075},{"date":"2020-02-06","close":117.8596},{"date":"2020-02-07","close":116.1557},{"date":"2020-02-10","close":116.1379},{"date":"2020-02-11","close":116.8516},{"date":"2020-02-12","close":117.3868},{"date":"2020-02-13","close":117.137},{"date":"2020-02-14","close":117.021},{"date":"2020-02-18","close":116.7713},{"date":"2020-02-19","close":117.0121},{"date":"2020-02-20","close":117.2351},{"date":"2020-02-21","close":116.5928},{"date":"2020-02-24","close":113.2565},{"date":"2020-02-25","close":108.4037},{"date":"2020-02-26","close":107.7793},{"date":"2020-02-27","close":102.9799},{"date":"2020-02-28","close":101.7757},{"date":"2020-03-02","close":105.8256},{"date":"2020-03-03","close":104.8265},{"date":"2020-03-04","close":108.9122},{"date":"2020-03-05","close":105.2547},{"date":"2020-03-06","close":102.7213},{"date":"2020-03-09","close":92.7391},{"date":"2020-03-10","close":96.5581},{"date":"2020-03-11","close":91.5096},{"date":"2020-03-12","close":82.7488},{"date":"2020-03-13","close":88.2905},{"date":"2020-03-16","close":78.5163},{"date":"2020-03-17","close":83.9234},{"date":"2020-03-18","close":77.4671},{"date":"2020-03-19","close":79.8254},{"date":"2020-03-20","close":76.8305},{"date":"2020-03-23","close":73.0732},{"date":"2020-03-24","close":81.7175},{"date":"2020-03-25","close":83.8159},{"date":"2020-03-26","close":87.6448},{"date":"2020-03-27","close":84.5422},{"date":"2020-03-30","close":87.3579},{"date":"2020-03-31","close":86.2908},{"date":"2020-04-01","close":82.3273},{"date":"2020-04-02","close":83.4392},{"date":"2020-04-03","close":81.314},{"date":"2020-04-06","close":87.4206},{"date":"2020-04-07","close":89.3307},{"date":"2020-04-08","close":93.7245},{"date":"2020-04-09","close":97.8763},{"date":"2020-04-13","close":95.6435},{"date":"2020-04-14","close":96.7375},{"date":"2020-04-15","close":92.2898},{"date":"2020-04-16","close":91.8683},{"date":"2020-04-17","close":95.5},{"date":"2020-04-20","close":93.1596},{"date":"2020-04-21","close":91.0792},{"date":"2020-04-22","close":92.7292},{"date":"2020-04-23","close":93.5542},{"date":"2020-04-24","close":95.0158},{"date":"2020-04-27","close":97.8225},{"date":"2020-04-28","close":99.6787},{"date":"2020-04-29","close":102.7634},{"date":"2020-04-30","close":99.5083},{"date":"2020-05-01","close":97.2038},{"date":"2020-05-04","close":97.6073},{"date":"2020-05-05","close":97.7598},{"date":"2020-05-06","close":96.1008},{"date":"2020-05-07","close":98.0467},{"date":"2020-05-08","close":100.7996},{"date":"2020-05-11","close":99.2304},{"date":"2020-05-12","close":97.4011},{"date":"2020-05-13","close":94.8723},{"date":"2020-05-14","close":96.0829},{"date":"2020-05-15","close":96.9975},{"date":"2020-05-18","close":101.9115},{"date":"2020-05-19","close":100.8086},{"date":"2020-05-20","close":102.6199},{"date":"2020-05-21","close":101.8488},{"date":"2020-05-22","close":101.7142},{"date":"2020-05-26","close":104.5927},{"date":"2020-05-27","close":106.413},{"date":"2020-05-28","close":106.8345},{"date":"2020-05-29","close":106.709},{"date":"2020-06-01","close":107.507},{"date":"2020-06-02","close":109.3543},{"date":"2020-06-03","close":111.8919},{"date":"2020-06-04","close":112.5197},{"date":"2020-06-05","close":115.2636},{"date":"2020-06-08","close":115.972},{"date":"2020-06-09","close":114.2683},{"date":"2020-06-10","close":112.8425},{"date":"2020-06-11","close":103.6153},{"date":"2020-06-12","close":105.8122},{"date":"2020-06-15","close":106.978},{"date":"2020-06-16","close":109.2646},{"date":"2020-06-17","close":108.3948},{"date":"2020-06-18","close":108.0809},{"date":"2020-06-19","close":107.7761},{"date":"2020-06-22","close":108.2468},{"date":"2020-06-23","close":108.3189},{"date":"2020-06-24","close":105.0545},{"date":"2020-06-25","close":106.5515},{"date":"2020-06-26","close":104.8923},{"date":"2020-06-29","close":107.0654},{"date":"2020-06-30","close":108.7878},{"date":"2020-07-01","close":108.6255},{"date":"2020-07-02","close":110.5733},{"date":"2020-07-06","close":112.0973},{"date":"2020-07-07","close":111.7636},{"date":"2020-07-08","close":110.429},{"date":"2020-07-09","close":109.0944},{"date":"2020-07-10","close":111.3488},{"date":"2020-07-13","close":111.0873},{"date":"2020-07-14","close":114.0811},{"date":"2020-07-15","close":116.2183},{"date":"2020-07-16","close":116.3716},{"date":"2020-07-17","close":117.3815},{"date":"2020-07-20","close":116.4798},{"date":"2020-07-21","close":117.4717},{"date":"2020-07-22","close":118.7793},{"date":"2020-07-23","close":118.5809},{"date":"2020-07-24","close":118.1751},{"date":"2020-07-27","close":120.1049},{"date":"2020-07-28","close":117.5619},{"date":"2020-07-29","close":118.7522},{"date":"2020-07-30","close":116.3084},{"date":"2020-07-31","close":116.3084},{"date":"2020-08-03","close":116.2273},{"date":"2020-08-04","close":117.5168},{"date":"2020-08-05","close":119.5728},{"date":"2020-08-06","close":119.0047},{"date":"2020-08-07","close":119.5638},{"date":"2020-08-10","close":120.8262},{"date":"2020-08-11","close":120.6369},{"date":"2020-08-12","close":121.5116},{"date":"2020-08-13","close":121.3403},{"date":"2020-08-14","close":121.5747},{"date":"2020-08-17","close":122.0617},{"date":"2020-08-18","close":121.5116},{"date":"2020-08-19","close":120.9255},{"date":"2020-08-20","close":120.5648},{"date":"2020-08-21","close":119.681},{"date":"2020-08-24","close":121.7911},{"date":"2020-08-25","close":121.4034},{"date":"2020-08-26","close":122.2691},{"date":"2020-08-27","close":122.1248},{"date":"2020-08-28","close":123.5225},{"date":"2020-08-31","close":121.5476},{"date":"2020-09-01","close":124.7128},{"date":"2020-09-02","close":127.3189},{"date":"2020-09-03","close":123.8651},{"date":"2020-09-04","close":124.1086},{"date":"2020-09-08","close":121.3583},{"date":"2020-09-09","close":124.2079},{"date":"2020-09-10","close":123.0897},{"date":"2020-09-11","close":124.431},{"date":"2020-09-14","close":126.3329},{"date":"2020-09-15","close":126.8672},{"date":"2020-09-16","close":126.831},{"date":"2020-09-17","close":127.8454},{"date":"2020-09-18","close":125.6355},{"date":"2020-09-21","close":121.1615},{"date":"2020-09-22","close":121.2611},{"date":"2020-09-23","close":117.9101},{"date":"2020-09-24","close":118.6075},{"date":"2020-09-25","close":119.6309},{"date":"2020-09-28","close":121.6415},{"date":"2020-09-29","close":120.8717},{"date":"2020-09-30","close":121.9132},{"date":"2020-10-01","close":120.6905},{"date":"2020-10-02","close":121.8317},{"date":"2020-10-05","close":124.3947},{"date":"2020-10-06","close":122.8823},{"date":"2020-10-07","close":126.197},{"date":"2020-10-08","close":127.619},{"date":"2020-10-09","close":128.3797},{"date":"2020-10-12","close":128.3525},{"date":"2020-10-13","close":127.0483},{"date":"2020-10-14","close":127.782},{"date":"2020-10-15","close":127.5736},{"date":"2020-10-16","close":128.3887},{"date":"2020-10-19","close":126.7223},{"date":"2020-10-20","close":127.1299},{"date":"2020-10-21","close":126.9487},{"date":"2020-10-22","close":127.5284},{"date":"2020-10-23","close":128.0537},{"date":"2020-10-26","close":124.9019},{"date":"2020-10-27","close":123.634},{"date":"2020-10-28","close":119.966},{"date":"2020-10-29","close":122.5834},{"date":"2020-10-30","close":122.3298},{"date":"2020-11-02","close":126.3057},{"date":"2020-11-03","close":128.416},{"date":"2020-11-04","close":126.197},{"date":"2020-11-05","close":131.3866},{"date":"2020-11-06","close":131.5677},{"date":"2020-11-09","close":134.4387},{"date":"2020-11-10","close":136.2319},{"date":"2020-11-11","close":134.3572},{"date":"2020-11-12","close":131.5224},{"date":"2020-11-13","close":134.167},{"date":"2020-11-16","close":136.875},{"date":"2020-11-17","close":136.4583},{"date":"2020-11-18","close":135.2719},{"date":"2020-11-19","close":135.7791},{"date":"2020-11-20","close":135.5799},{"date":"2020-11-23","close":137.0199},{"date":"2020-11-24","close":140.4252},{"date":"2020-11-25","close":138.795},{"date":"2020-11-27","close":139.3928},{"date":"2020-11-30","close":137.8622},{"date":"2020-12-01","close":139.8003},{"date":"2020-12-02","close":138.1701},{"date":"2020-12-03","close":137.4184},{"date":"2020-12-04","close":140.4615},{"date":"2020-12-07","close":139.592},{"date":"2020-12-08","close":140.5883},{"date":"2020-12-09","close":140.8328},{"date":"2020-12-10","close":140.1173},{"date":"2020-12-11","close":139.284},{"date":"2020-12-14","close":137.5904},{"date":"2020-12-15","close":140.2985},{"date":"2020-12-16","close":139.8999},{"date":"2020-12-17","close":141.5972},{"date":"2020-12-18","close":141.8066},{"date":"2020-12-21","close":141.1419},{"date":"2020-12-22","close":140.459},{"date":"2020-12-23","close":140.8505},{"date":"2020-12-24","close":141.6062},{"date":"2020-12-28","close":141.0326},{"date":"2020-12-29","close":140.55},{"date":"2020-12-30","close":142.6534},{"date":"2020-12-31","close":142.9265},{"date":"2021-01-04","close":141.8521},{"date":"2021-01-05","close":145.0299},{"date":"2021-01-06","close":151.3034},{"date":"2021-01-07","close":152.2868},{"date":"2021-01-08","close":151.4491},{"date":"2021-01-11","close":151.3308},{"date":"2021-01-12","close":153.4159},{"date":"2021-01-13","close":151.6677},{"date":"2021-01-14","close":151.2033},{"date":"2021-01-15","close":148.754},{"date":"2021-01-19","close":149.5461},{"date":"2021-01-20","close":150.0378},{"date":"2021-01-21","close":147.7524},{"date":"2021-01-22","close":147.1423},{"date":"2021-01-25","close":146.4048},{"date":"2021-01-26","close":144.0921},{"date":"2021-01-27","close":139.9946},{"date":"2021-01-28","close":142.1253},{"date":"2021-01-29","close":139.5394},{"date":"2021-02-01","close":141.7247},{"date":"2021-02-02","close":143.4274},{"date":"2021-02-03","close":143.5639},{"date":"2021-02-04","close":143.1997},{"date":"2021-02-05","close":145.5944},{"date":"2021-02-08","close":147.2151},{"date":"2021-02-09","close":146.2591},{"date":"2021-02-10","close":146.0314},{"date":"2021-02-11","close":146.3866},{"date":"2021-02-12","close":147.7524},{"date":"2021-02-16","close":147.634},{"date":"2021-02-17","close":147.4246},{"date":"2021-02-18","close":146.0588},{"date":"2021-02-19","close":148.9998},{"date":"2021-02-22","close":149.8284},{"date":"2021-02-23","close":150.0105},{"date":"2021-02-24","close":151.6586},{"date":"2021-02-25","close":147.9618},{"date":"2021-02-26","close":145.8039},{"date":"2021-03-01","close":149.8648},{"date":"2021-03-02","close":150.3656},{"date":"2021-03-03","close":149.446},{"date":"2021-03-04","close":146.2591},{"date":"2021-03-05","close":150.0287},{"date":"2021-03-08","close":152.2231},{"date":"2021-03-09","close":153.2247},{"date":"2021-03-10","close":155.9381},{"date":"2021-03-11","close":156.6756},{"date":"2021-03-12","close":157.5042},{"date":"2021-03-15","close":157.3585},{"date":"2021-03-16","close":155.756},{"date":"2021-03-17","close":157.3494},{"date":"2021-03-18","close":156.4662},{"date":"2021-03-19","close":155.7013},{"date":"2021-03-22","close":155.4919},{"date":"2021-03-23","close":151.5948},{"date":"2021-03-24","close":152.3961},{"date":"2021-03-25","close":155.0457},{"date":"2021-03-26","close":159.3183},{"date":"2021-03-29","close":158.4961},{"date":"2021-03-30","close":158.3226},{"date":"2021-03-31","close":157.9937},{"date":"2021-04-01","close":159.4553},{"date":"2021-04-05","close":161.319},{"date":"2021-04-06","close":161.5016},{"date":"2021-04-07","close":158.7154},{"date":"2021-04-08","close":158.8341},{"date":"2021-04-09","close":159.9669},{"date":"2021-04-12","close":160.6337},{"date":"2021-04-13","close":160.0582},{"date":"2021-04-14","close":161.3463},{"date":"2021-04-15","close":163.1094},{"date":"2021-04-16","close":165.2014},{"date":"2021-04-19","close":164.3061},{"date":"2021-04-20","close":162.2416},{"date":"2021-04-21","close":165.4206},{"date":"2021-04-22","close":162.7623},{"date":"2021-04-23","close":165.5394},{"date":"2021-04-26","close":166.7818},{"date":"2021-04-27","close":166.4895},{"date":"2021-04-28","close":166.8549},{"date":"2021-04-29","close":167.4761},{"date":"2021-04-30","close":165.8591},{"date":"2021-05-03","close":168.6819},{"date":"2021-05-04","close":170.8835},{"date":"2021-05-05","close":173.1034},{"date":"2021-05-06","close":174.5924},{"date":"2021-05-07","close":176.3464},{"date":"2021-05-10","close":175.6064},{"date":"2021-05-11","close":176.1545},{"date":"2021-05-12","close":171.2946},{"date":"2021-05-13","close":174.0535},{"date":"2021-05-14","close":175.9992},{"date":"2021-05-17","close":177.6527},{"date":"2021-05-18","close":175.5151},{"date":"2021-05-19","close":172.6192},{"date":"2021-05-20","close":172.6466},{"date":"2021-05-21","close":173.1947},{"date":"2021-05-24","close":174.6198},{"date":"2021-05-25","close":172.8476},{"date":"2021-05-26","close":173.1765},{"date":"2021-05-27","close":174.8116},{"date":"2021-05-28","close":174.8299},{"date":"2021-06-01","close":177.3147},{"date":"2021-06-02","close":175.7252},{"date":"2021-06-03","close":175.4511},{"date":"2021-06-04","close":175.9353},{"date":"2021-06-07","close":173.9256},{"date":"2021-06-08","close":174.6198},{"date":"2021-06-09","close":173.4322},{"date":"2021-06-10","close":172.4274},{"date":"2021-06-11","close":173.1947},{"date":"2021-06-14","close":170.7556},{"date":"2021-06-15","close":170.4998},{"date":"2021-06-16","close":168.7459},{"date":"2021-06-17","close":164.5437},{"date":"2021-06-18","close":161.5838},{"date":"2021-06-21","close":164.9886},{"date":"2021-06-22","close":165.6487},{"date":"2021-06-23","close":164.7134},{"date":"2021-06-24","close":165.612},{"date":"2021-06-25","close":165.4653},{"date":"2021-06-28","close":165.0894},{"date":"2021-06-29","close":165.0252},{"date":"2021-06-30","close":165.7771},{"date":"2021-07-01","close":166.7399},{"date":"2021-07-02","close":166.8316},{"date":"2021-07-06","close":164.1449},{"date":"2021-07-07","close":165.8046},{"date":"2021-07-08","close":163.5214},{"date":"2021-07-09","close":166.9325},{"date":"2021-07-12","close":167.5927},{"date":"2021-07-13","close":165.4561},{"date":"2021-07-14","close":165.1627},{"date":"2021-07-15","close":165.1261},{"date":"2021-07-16","close":162.2835},{"date":"2021-07-19","close":158.634},{"date":"2021-07-20","close":160.8164},{"date":"2021-07-21","close":162.6961},{"date":"2021-07-22","close":162.4577},{"date":"2021-07-23","close":163.4389},{"date":"2021-07-26","close":165.0344},{"date":"2021-07-27","close":165.1535},{"date":"2021-07-28","close":165.8596},{"date":"2021-07-29","close":168.0053},{"date":"2021-07-30","close":168.3446},{"date":"2021-08-02","close":166.3823},{"date":"2021-08-03","close":168.1337},{"date":"2021-08-04","close":165.8138},{"date":"2021-08-05","close":165.7771},{"date":"2021-08-06","close":168.1245},{"date":"2021-08-09","close":168.1887},{"date":"2021-08-10","close":170.9763},{"date":"2021-08-11","close":173.3603},{"date":"2021-08-12","close":173.0669},{"date":"2021-08-13","close":173.122},{"date":"2021-08-16","close":172.0858},{"date":"2021-08-17","close":169.9126},{"date":"2021-08-18","close":168.2712},{"date":"2021-08-19","close":166.2172},{"date":"2021-08-20","close":167.3267},{"date":"2021-08-23","close":169.0048},{"date":"2021-08-24","close":170.3435},{"date":"2021-08-25","close":171.1688},{"date":"2021-08-26","close":169.8025},{"date":"2021-08-27","close":172.4801},{"date":"2021-08-30","close":172.1225},{"date":"2021-08-31","close":171.5173},{"date":"2021-09-01","close":171.2055},{"date":"2021-09-02","close":172.2692},{"date":"2021-09-03","close":171.2881},{"date":"2021-09-07","close":169.9768},{"date":"2021-09-08","close":168.3262},{"date":"2021-09-09","close":168.3171},{"date":"2021-09-10","close":168.042},{"date":"2021-09-13","close":167.9961},{"date":"2021-09-14","close":166.043},{"date":"2021-09-15","close":168.1154},{"date":"2021-09-16","close":166.1164},{"date":"2021-09-17","close":162.7511},{"date":"2021-09-20","close":159.4776},{"date":"2021-09-21","close":159.0191},{"date":"2021-09-22","close":160.6788},{"date":"2021-09-23","close":163.1271},{"date":"2021-09-24","close":162.9345},{"date":"2021-09-27","close":164.6767},{"date":"2021-09-28","close":162.6686},{"date":"2021-09-29","close":161.9649},{"date":"2021-09-30","close":159.5608},{"date":"2021-10-01","close":162.1491},{"date":"2021-10-04","close":161.2925},{"date":"2021-10-05","close":162.7939},{"date":"2021-10-06","close":162.1951},{"date":"2021-10-07","close":164.2768},{"date":"2021-10-08","close":163.3281},{"date":"2021-10-11","close":163.5952},{"date":"2021-10-12","close":164.065},{"date":"2021-10-13","close":165.0598},{"date":"2021-10-14","close":168.6336},{"date":"2021-10-15","close":169.3244},{"date":"2021-10-18","close":169.4626},{"date":"2021-10-19","close":169.831},{"date":"2021-10-20","close":171.4798},{"date":"2021-10-21","close":170.9271},{"date":"2021-10-22","close":170.9087},{"date":"2021-10-25","close":172.6864},{"date":"2021-10-26","close":172.9167},{"date":"2021-10-27","close":170.0705},{"date":"2021-10-28","close":171.8022},{"date":"2021-10-29","close":171.2218},{"date":"2021-11-01","close":171.9127},{"date":"2021-11-02","close":173.7272},{"date":"2021-11-03","close":175.8089},{"date":"2021-11-04","close":175.4313},{"date":"2021-11-05","close":177.1445},{"date":"2021-11-08","close":179.0604},{"date":"2021-11-09","close":179.6498},{"date":"2021-11-10","close":178.2498},{"date":"2021-11-11","close":180.0644},{"date":"2021-11-12","close":181.6947},{"date":"2021-11-15","close":180.7828},{"date":"2021-11-16","close":180.2486},{"date":"2021-11-17","close":178.9775},{"date":"2021-11-18","close":178.0472},{"date":"2021-11-19","close":177.6971},{"date":"2021-11-22","close":178.3143},{"date":"2021-11-23","close":178.4985},{"date":"2021-11-24","close":177.2458},{"date":"2021-11-26","close":173.9667},{"date":"2021-11-29","close":174.3352},{"date":"2021-11-30","close":169.7758},{"date":"2021-12-01","close":167.6756},{"date":"2021-12-02","close":171.1482},{"date":"2021-12-03","close":170.5587},{"date":"2021-12-06","close":173.2114},{"date":"2021-12-07","close":176.0392},{"date":"2021-12-08","close":176.8497},{"date":"2021-12-09","close":175.6984},{"date":"2021-12-10","close":176.7761},{"date":"2021-12-13","close":175.247},{"date":"2021-12-14","close":174.9891},{"date":"2021-12-15","close":175.5141},{"date":"2021-12-16","close":177.2598},{"date":"2021-12-17","close":175.2708},{"date":"2021-12-20","close":171.6999},{"date":"2021-12-21","close":174.4382},{"date":"2021-12-22","close":175.8629},{"date":"2021-12-23","close":177.4819},{"date":"2021-12-27","close":180.1369},{"date":"2021-12-28","close":181.062},{"date":"2021-12-29","close":181.7651},{"date":"2021-12-30","close":181.2286},{"date":"2021-12-31","close":182.1352},{"date":"2022-01-03","close":180.1462},{"date":"2022-01-04","close":182.3387},{"date":"2022-01-05","close":182.1721},{"date":"2022-01-06","close":179.9149},{"date":"2022-01-07","close":179.9334},{"date":"2022-01-10","close":178.0462},{"date":"2022-01-11","close":180.0074},{"date":"2022-01-12","close":181.8021},{"date":"2022-01-13","close":180.5717},{"date":"2022-01-14","close":179.3691},{"date":"2022-01-18","close":176.9453},{"date":"2022-01-19","close":176.1867},{"date":"2022-01-20","close":173.3004},{"date":"2022-01-21","close":168.6101},{"date":"2022-01-24","close":168.7766},{"date":"2022-01-25","close":167.5555},{"date":"2022-01-26","close":165.5387},{"date":"2022-01-27","close":165.9088},{"date":"2022-01-28","close":166.8061},{"date":"2022-01-31","close":169.3039},{"date":"2022-02-01","close":172.218},{"date":"2022-02-02","close":172.7268},{"date":"2022-02-03","close":169.822},{"date":"2022-02-04","close":167.2409},{"date":"2022-02-07","close":166.7506},{"date":"2022-02-08","close":169.8312},{"date":"2022-02-09","close":173.1893},{"date":"2022-02-10","close":172.107},{"date":"2022-02-11","close":169.822},{"date":"2022-02-14","close":168.6563},{"date":"2022-02-15","close":172.0977},{"date":"2022-02-16","close":173.3281},{"date":"2022-02-17","close":170.7841},{"date":"2022-02-18","close":170.377},{"date":"2022-02-22","close":168.0643},{"date":"2022-02-23","close":165.8718},{"date":"2022-02-24","close":165.3352},{"date":"2022-02-25","close":171.7184},{"date":"2022-02-28","close":170.34},{"date":"2022-03-01","close":166.4823},{"date":"2022-03-02","close":170.2475},{"date":"2022-03-03","close":170.6268},{"date":"2022-03-04","close":169.9977},{"date":"2022-03-07","close":163.966},{"date":"2022-03-08","close":162.6339},{"date":"2022-03-09","close":167.7127},{"date":"2022-03-10","close":168.6378},{"date":"2022-03-11","close":167.2594},{"date":"2022-03-14","close":166.9356},{"date":"2022-03-15","close":168.7303},{"date":"2022-03-16","close":171.6167},{"date":"2022-03-17","close":174.9841},{"date":"2022-03-18","close":176.0849},{"date":"2022-03-21","close":177.7409},{"date":"2022-03-22","close":178.3145},{"date":"2022-03-23","close":177.5744},{"date":"2022-03-24","close":181.1786},{"date":"2022-03-25","close":182.6545},{"date":"2022-03-28","close":181.7356},{"date":"2022-03-29","close":183.0536},{"date":"2022-03-30","close":182.3853},{"date":"2022-03-31","close":180.1205},{"date":"2022-04-01","close":182.0697},{"date":"2022-04-04","close":182.0048},{"date":"2022-04-05","close":180.0926},{"date":"2022-04-06","close":178.1712},{"date":"2022-04-07","close":178.9602},{"date":"2022-04-08","close":179.7863},{"date":"2022-04-11","close":179.053},{"date":"2022-04-12","close":179.0716},{"date":"2022-04-13","close":182.3946},{"date":"2022-04-14","close":181.6985},{"date":"2022-04-18","close":181.7356},{"date":"2022-04-19","close":183.8055},{"date":"2022-04-20","close":185.17},{"date":"2022-04-21","close":181.5035},{"date":"2022-04-22","close":175.0339},{"date":"2022-04-25","close":174.2634},{"date":"2022-04-26","close":171.0425},{"date":"2022-04-27","close":173.5394},{"date":"2022-04-28","close":176.3241},{"date":"2022-04-29","close":172.7597},{"date":"2022-05-02","close":172.2956},{"date":"2022-05-03","close":174.7275},{"date":"2022-05-04","close":180.4361},{"date":"2022-05-05","close":174.5976},{"date":"2022-05-06","close":171.8501},{"date":"2022-05-09","close":166.2251},{"date":"2022-05-10","close":164.8513},{"date":"2022-05-11","close":164.5542},{"date":"2022-05-12","close":164.0623},{"date":"2022-05-13","close":166.9955},{"date":"2022-05-16","close":166.8934},{"date":"2022-05-17","close":171.8779},{"date":"2022-05-18","close":166.4107},{"date":"2022-05-19","close":167.4689},{"date":"2022-05-20","close":166.7727},{"date":"2022-05-23","close":169.8544},{"date":"2022-05-24","close":168.9447},{"date":"2022-05-25","close":170.0122},{"date":"2022-05-26","close":173.5301},{"date":"2022-05-27","close":177.6885},{"date":"2022-05-31","close":174.6718},{"date":"2022-06-01","close":173.2702},{"date":"2022-06-02","close":177.9113},{"date":"2022-06-03","close":176.1291},{"date":"2022-06-06","close":177.8278},{"date":"2022-06-07","close":179.4521},{"date":"2022-06-08","close":175.3216},{"date":"2022-06-09","close":170.8383},{"date":"2022-06-10","close":165.6403},{"date":"2022-06-13","close":158.6229},{"date":"2022-06-14","close":157.2213},{"date":"2022-06-15","close":157.3977},{"date":"2022-06-16","close":151.0673},{"date":"2022-06-17","close":151.1137},{"date":"2022-06-21","close":152.9052},{"date":"2022-06-22","close":151.0673},{"date":"2022-06-23","close":149.0717},{"date":"2022-06-24","close":155.123},{"date":"2022-06-27","close":154.3666},{"date":"2022-06-28","close":152.6296},{"date":"2022-06-29","close":151.3316},{"date":"2022-06-30","close":149.6133},{"date":"2022-07-01","close":150.5284},{"date":"2022-07-05","close":147.4841},{"date":"2022-07-06","close":148.2125},{"date":"2022-07-07","close":150.1082},{"date":"2022-07-08","close":148.5487},{"date":"2022-07-11","close":147.8389},{"date":"2022-07-12","close":147.7175},{"date":"2022-07-13","close":147.2879},{"date":"2022-07-14","close":144.6452},{"date":"2022-07-15","close":146.8304},{"date":"2022-07-18","close":147.3347},{"date":"2022-07-19","close":151.8826},{"date":"2022-07-20","close":152.3028},{"date":"2022-07-21","close":154.4507},{"date":"2022-07-22","close":153.0779},{"date":"2022-07-25","close":154.0864},{"date":"2022-07-26","close":153.302},{"date":"2022-07-27","close":155.3938},{"date":"2022-07-28","close":157.8312},{"date":"2022-07-29","close":160.1845},{"date":"2022-08-01","close":158.9331},{"date":"2022-08-02","close":157.3082},{"date":"2022-08-03","close":157.2615},{"date":"2022-08-04","close":157.2429},{"date":"2022-08-05","close":157.8966},{"date":"2022-08-08","close":159.0826},{"date":"2022-08-09","close":158.3728},{"date":"2022-08-10","close":162.9581},{"date":"2022-08-11","close":163.5464},{"date":"2022-08-12","close":166.7682},{"date":"2022-08-15","close":166.6001},{"date":"2022-08-16","close":167.8048},{"date":"2022-08-17","close":165.218},{"date":"2022-08-18","close":166.0305},{"date":"2022-08-19","close":162.7433},{"date":"2022-08-22","close":159.9978},{"date":"2022-08-23","close":161.6227},{"date":"2022-08-24","close":162.2017},{"date":"2022-08-25","close":166.1239},{"date":"2022-08-26","close":161.081},{"date":"2022-08-29","close":159.9604},{"date":"2022-08-30","close":156.9627},{"date":"2022-08-31","close":155.1324},{"date":"2022-09-01","close":152.807},{"date":"2022-09-02","close":152.695},{"date":"2022-09-06","close":152.1347},{"date":"2022-09-07","close":156.337},{"date":"2022-09-08","close":157.7565},{"date":"2022-09-09","close":160.4927},{"date":"2022-09-12","close":161.8094},{"date":"2022-09-13","close":155.73},{"date":"2022-09-14","close":153.5168},{"date":"2022-09-15","close":151.6584},{"date":"2022-09-16","close":148.9876},{"date":"2022-09-19","close":151.7985},{"date":"2022-09-20","close":148.5673},{"date":"2022-09-21","close":145.4763},{"date":"2022-09-22","close":143.4685},{"date":"2022-09-23","close":140.2},{"date":"2022-09-26","close":137.9587},{"date":"2022-09-27","close":138.2202},{"date":"2022-09-28","close":142.0048},{"date":"2022-09-29","close":139.7327},{"date":"2022-09-30","close":139.3478},{"date":"2022-10-03","close":144.2299},{"date":"2022-10-04","close":149.4501},{"date":"2022-10-05","close":148.0136},{"date":"2022-10-06","close":146.5583},{"date":"2022-10-07","close":142.6339},{"date":"2022-10-10","close":143.338},{"date":"2022-10-11","close":142.5024},{"date":"2022-10-12","close":141.3851},{"date":"2022-10-13","close":145.4974},{"date":"2022-10-14","close":140.8312},{"date":"2022-10-17","close":144.3332},{"date":"2022-10-18","close":147.1968},{"date":"2022-10-19","close":145.1219},{"date":"2022-10-20","close":144.2018},{"date":"2022-10-21","close":149.4031},{"date":"2022-10-24","close":148.821},{"date":"2022-10-25","close":152.0696},{"date":"2022-10-26","close":153.1023},{"date":"2022-10-27","close":152.6798},{"date":"2022-10-28","close":153.8815},{"date":"2022-10-31","close":152.7174},{"date":"2022-11-01","close":153.168},{"date":"2022-11-02","close":148.5676},{"date":"2022-11-03","close":149.5533},{"date":"2022-11-04","close":155.0176},{"date":"2022-11-07","close":156.2287},{"date":"2022-11-08","close":158.8013},{"date":"2022-11-09","close":155.703},{"date":"2022-11-10","close":164.2374},{"date":"2022-11-11","close":166.4249},{"date":"2022-11-14","close":166.2841},{"date":"2022-11-15","close":166.1245},{"date":"2022-11-16","close":164.4627},{"date":"2022-11-17","close":163.0638},{"date":"2022-11-18","close":164.1435},{"date":"2022-11-21","close":164.5847},{"date":"2022-11-22","close":168.3402},{"date":"2022-11-23","close":169.035},{"date":"2022-11-25","close":168.9505},{"date":"2022-11-28","close":164.9885},{"date":"2022-11-29","close":165.749},{"date":"2022-11-30","close":169.7298},{"date":"2022-12-01","close":169.9082},{"date":"2022-12-02","close":172.0207},{"date":"2022-12-05","close":168.4435},{"date":"2022-12-06","close":167.176},{"date":"2022-12-07","close":166.7254},{"date":"2022-12-08","close":167.7488},{"date":"2022-12-09","close":165.9273},{"date":"2022-12-12","close":167.2793},{"date":"2022-12-13","close":169.4387},{"date":"2022-12-14","close":167.5703},{"date":"2022-12-15","close":162.4234},{"date":"2022-12-16","close":161.7626},{"date":"2022-12-19","close":159.8277},{"date":"2022-12-20","close":161.0547},{"date":"2022-12-21","close":162.8387},{"date":"2022-12-22","close":161.1303},{"date":"2022-12-23","close":162.3762},{"date":"2022-12-27","close":162.5838},{"date":"2022-12-28","close":159.9504},{"date":"2022-12-29","close":161.7815},{"date":"2022-12-30","close":160.6489},{"date":"2023-01-03","close":160.5545},{"date":"2023-01-04","close":163.4145},{"date":"2023-01-05","close":161.0642},{"date":"2023-01-06","close":166.416},{"date":"2023-01-09","close":167.2938},{"date":"2023-01-10","close":169.1816},{"date":"2023-01-11","close":171.6546},{"date":"2023-01-12","close":172.8061},{"date":"2023-01-13","close":173.8349},{"date":"2023-01-17","close":172.1076},{"date":"2023-01-18","close":169.7857},{"date":"2023-01-19","close":168.417},{"date":"2023-01-20","close":171.7678},{"date":"2023-01-23","close":172.5418},{"date":"2023-01-24","close":172.4946},{"date":"2023-01-25","close":172.8721},{"date":"2023-01-26","close":174.0426},{"date":"2023-01-27","close":173.7028},{"date":"2023-01-30","close":172.353},{"date":"2023-01-31","close":176.2512},{"date":"2023-02-01","close":177.9314},{"date":"2023-02-02","close":178.0541},{"date":"2023-02-03","close":175.0903},{"date":"2023-02-06","close":173.1364},{"date":"2023-02-07","close":174.9393},{"date":"2023-02-08","close":173.2686},{"date":"2023-02-09","close":170.7012},{"date":"2023-02-10","close":171.1637},{"date":"2023-02-13","close":172.2397},{"date":"2023-02-14","close":172.7495},{"date":"2023-02-15","close":173.6839},{"date":"2023-02-16","close":172.0415},{"date":"2023-02-17","close":170.7956},{"date":"2023-02-21","close":167.4543},{"date":"2023-02-22","close":168.7096},{"date":"2023-02-23","close":168.8701},{"date":"2023-02-24","close":169.578},{"date":"2023-02-27","close":170.3237},{"date":"2023-02-28","close":171.2015},{"date":"2023-03-01","close":172.5984},{"date":"2023-03-02","close":174.5523},{"date":"2023-03-03","close":177.2801},{"date":"2023-03-06","close":173.8066},{"date":"2023-03-07","close":170.5502},{"date":"2023-03-08","close":171.2676},{"date":"2023-03-09","close":167.0201},{"date":"2023-03-10","close":163.1691},{"date":"2023-03-13","close":161.2813},{"date":"2023-03-14","close":163.5277},{"date":"2023-03-15","close":158.0627},{"date":"2023-03-16","close":159.8371},{"date":"2023-03-17","close":157.2415},{"date":"2023-03-20","close":160.3752},{"date":"2023-03-21","close":162.4706},{"date":"2023-03-22","close":159.6389},{"date":"2023-03-23","close":159.2897},{"date":"2023-03-24","close":160.7984},{"date":"2023-03-27","close":161.9641},{"date":"2023-03-28","close":162.9592},{"date":"2023-03-29","close":165.0916},{"date":"2023-03-30","close":166.0109},{"date":"2023-03-31","close":168.5223},{"date":"2023-04-03","close":169.489},{"date":"2023-04-04","close":166.7311},{"date":"2023-04-05","close":166.1909},{"date":"2023-04-06","close":165.755},{"date":"2023-04-10","close":166.9491},{"date":"2023-04-11","close":168.219},{"date":"2023-04-12","close":168.0674},{"date":"2023-04-13","close":169.8207},{"date":"2023-04-14","close":168.4654},{"date":"2023-04-17","close":169.5174},{"date":"2023-04-18","close":170.1239},{"date":"2023-04-19","close":169.6217},{"date":"2023-04-20","close":169.2899},{"date":"2023-04-21","close":167.5367},{"date":"2023-04-24","close":168.6834},{"date":"2023-04-25","close":164.8262},{"date":"2023-04-26","close":162.7981},{"date":"2023-04-27","close":165.319},{"date":"2023-04-28","close":167.1481},{"date":"2023-05-01","close":166.9491},{"date":"2023-05-02","close":165.5844},{"date":"2023-05-03","close":163.6985},{"date":"2023-05-04","close":162.6655},{"date":"2023-05-05","close":165.6413},{"date":"2023-05-08","close":165.2622},{"date":"2023-05-09","close":163.9164},{"date":"2023-05-10","close":163.9069},{"date":"2023-05-11","close":162.2769},{"date":"2023-05-12","close":162.4475},{"date":"2023-05-15","close":163.9069},{"date":"2023-05-16","close":161.1491},{"date":"2023-05-17","close":162.4664},{"date":"2023-05-18","close":163.6037},{"date":"2023-05-19","close":163.7269},{"date":"2023-05-22","close":163.054},{"date":"2023-05-23","close":160.9027},{"date":"2023-05-24","close":158.922},{"date":"2023-05-25","close":158.2112},{"date":"2023-05-26","close":158.922},{"date":"2023-05-30","close":157.9079},{"date":"2023-05-31","close":156.1262},{"date":"2023-06-01","close":158.0975},{"date":"2023-06-02","close":163.9354},{"date":"2023-06-05","close":163.7932},{"date":"2023-06-06","close":165.1105},{"date":"2023-06-07","close":167.1197},{"date":"2023-06-08","close":166.4468},{"date":"2023-06-09","close":165.1485},{"date":"2023-06-12","close":165.7834},{"date":"2023-06-13","close":169.3468},{"date":"2023-06-14","close":168.5413},{"date":"2023-06-15","close":170.0671},{"date":"2023-06-16","close":169.9913},{"date":"2023-06-20","close":167.7926},{"date":"2023-06-21","close":168.1812},{"date":"2023-06-22","close":167.6125},{"date":"2023-06-23","close":166.3426},{"date":"2023-06-26","close":167.8873},{"date":"2023-06-27","close":170.2566},{"date":"2023-06-28","close":169.3563},{"date":"2023-06-29","close":171.8661},{"date":"2023-06-30","close":173.2562},{"date":"2023-07-03","close":174.2082},{"date":"2023-07-05","close":169.9238},{"date":"2023-07-06","close":168.5718},{"date":"2023-07-07","close":170.457},{"date":"2023-07-10","close":170.7521},{"date":"2023-07-11","close":172.4278},{"date":"2023-07-12","close":174.8652},{"date":"2023-07-13","close":175.9983},{"date":"2023-07-14","close":174.8367},{"date":"2023-07-17","close":175.0176},{"date":"2023-07-18","close":176.6171},{"date":"2023-07-19","close":175.7983},{"date":"2023-07-20","close":175.9411},{"date":"2023-07-21","close":175.8364},{"date":"2023-07-24","close":176.2744},{"date":"2023-07-25","close":179.3687},{"date":"2023-07-26","close":179.1307},{"date":"2023-07-27","close":177.7406},{"date":"2023-07-28","close":179.0355},{"date":"2023-07-31","close":180.0923},{"date":"2023-08-01","close":179.2164},{"date":"2023-08-02","close":176.5124},{"date":"2023-08-03","close":175.4079},{"date":"2023-08-04","close":174.9414},{"date":"2023-08-07","close":176.122},{"date":"2023-08-08","close":174.3892},{"date":"2023-08-09","close":173.5322},{"date":"2023-08-10","close":173.5418},{"date":"2023-08-11","close":172.9896},{"date":"2023-08-14","close":173.656},{"date":"2023-08-15","close":170.6854},{"date":"2023-08-16","close":169.6001},{"date":"2023-08-17","close":169.1525},{"date":"2023-08-18","close":169.1525},{"date":"2023-08-21","close":169.1716},{"date":"2023-08-22","close":168.9335},{"date":"2023-08-23","close":169.3335},{"date":"2023-08-24","close":168.6003},{"date":"2023-08-25","close":169.2573},{"date":"2023-08-28","close":170.4379},{"date":"2023-08-29","close":173.5037},{"date":"2023-08-30","close":173.856},{"date":"2023-08-31","close":173.7417},{"date":"2023-09-01","close":175.7031},{"date":"2023-09-05","close":171.9232},{"date":"2023-09-06","close":171.371},{"date":"2023-09-07","close":170.3332},{"date":"2023-09-08","close":170.5045},{"date":"2023-09-11","close":170.8473},{"date":"2023-09-12","close":170.4664},{"date":"2023-09-13","close":169.6381},{"date":"2023-09-14","close":172.2564},{"date":"2023-09-15","close":170.4474},{"date":"2023-09-18","close":169.7333},{"date":"2023-09-19","close":169.4858},{"date":"2023-09-20","close":167.9529},{"date":"2023-09-21","close":164.63},{"date":"2023-09-22","close":164.4491},{"date":"2023-09-25","close":165.6773},{"date":"2023-09-26","close":163.1543},{"date":"2023-09-27","close":163.497},{"date":"2023-09-28","close":165.3151},{"date":"2023-09-29","close":165.0855},{"date":"2023-10-02","close":162.8941},{"date":"2023-10-03","close":162.0425},{"date":"2023-10-04","close":163.5065},{"date":"2023-10-05","close":161.7746},{"date":"2023-10-06","close":163.2003},{"date":"2023-10-09","close":163.4013},{"date":"2023-10-10","close":165.1907},{"date":"2023-10-11","close":165.5256},{"date":"2023-10-12","close":162.6071},{"date":"2023-10-13","close":161.9851},{"date":"2023-10-16","close":163.5831},{"date":"2023-10-17","close":165.5161},{"date":"2023-10-18","close":161.1813},{"date":"2023-10-19","close":159.3345},{"date":"2023-10-20","close":157.3154},{"date":"2023-10-23","close":155.4972},{"date":"2023-10-24","close":157.2962},{"date":"2023-10-25","close":155.5834},{"date":"2023-10-26","close":156.7508},{"date":"2023-10-27","close":156.5594},{"date":"2023-10-30","close":158.0809},{"date":"2023-10-31","close":158.7316},{"date":"2023-11-01","close":159.1622},{"date":"2023-11-02","close":162.2339},{"date":"2023-11-03","close":164.9898},{"date":"2023-11-06","close":164.119},{"date":"2023-11-07","close":161.2291},{"date":"2023-11-08","close":161.6406},{"date":"2023-11-09","close":160.1957},{"date":"2023-11-10","close":162.0999},{"date":"2023-11-13","close":161.765},{"date":"2023-11-14","close":167.2481},{"date":"2023-11-15","close":167.8605},{"date":"2023-11-16","close":168.0423},{"date":"2023-11-17","close":168.5973},{"date":"2023-11-20","close":168.8652},{"date":"2023-11-21","close":169.2576},{"date":"2023-11-22","close":169.4872},{"date":"2023-11-24","close":170.1283},{"date":"2023-11-27","close":170.004},{"date":"2023-11-28","close":170.0422},{"date":"2023-11-29","close":170.9035},{"date":"2023-11-30","close":172.6163},{"date":"2023-12-01","close":175.2},{"date":"2023-12-04","close":173.5636},{"date":"2023-12-05","close":170.9417},{"date":"2023-12-06","close":170.8748},{"date":"2023-12-07","close":171.9465},{"date":"2023-12-08","close":172.4919},{"date":"2023-12-11","close":173.4105},{"date":"2023-12-12","close":173.7933},{"date":"2023-12-13","close":176.7597},{"date":"2023-12-14","close":180.195},{"date":"2023-12-15","close":179.6687},{"date":"2023-12-18","close":180.3768},{"date":"2023-12-19","close":182.5603},{"date":"2023-12-20","close":179.724},{"date":"2023-12-21","close":181.8392},{"date":"2023-12-22","close":183.0506},{"date":"2023-12-26","close":184.1466},{"date":"2023-12-27","close":184.5601},{"date":"2023-12-28","close":183.714},{"date":"2023-12-29","close":182.6179},{"date":"2024-01-02","close":182.2141},{"date":"2024-01-03","close":179.6374},{"date":"2024-01-04","close":178.7914},{"date":"2024-01-05","close":179.3971},{"date":"2024-01-08","close":180.3105},{"date":"2024-01-09","close":178.2145},{"date":"2024-01-10","close":177.8299},{"date":"2024-01-11","close":177.2819},{"date":"2024-01-12","close":177.4357},{"date":"2024-01-16","close":175.3686},{"date":"2024-01-17","close":173.9841},{"date":"2024-01-18","close":174.8879},{"date":"2024-01-19","close":175.1667},{"date":"2024-01-22","close":175.8878},{"date":"2024-01-23","close":176.3877},{"date":"2024-01-24","close":174.1187},{"date":"2024-01-25","close":175.6955},{"date":"2024-01-26","close":175.907},{"date":"2024-01-29","close":177.0608},{"date":"2024-01-30","close":177.6473},{"date":"2024-01-31","close":175.1859},{"date":"2024-02-01","close":178.0607},{"date":"2024-02-02","close":176.8589},{"date":"2024-02-05","close":172.7054},{"date":"2024-02-06","close":175.061},{"date":"2024-02-07","close":176.2339},{"date":"2024-02-08","close":176.3109},{"date":"2024-02-09","close":176.8012},{"date":"2024-02-12","close":178.301},{"date":"2024-02-13","close":175.1571},{"date":"2024-02-14","close":176.6089},{"date":"2024-02-15","close":180.3393},{"date":"2024-02-16","close":180.8681},{"date":"2024-02-20","close":180.3489},{"date":"2024-02-21","close":181.2816},{"date":"2024-02-22","close":183.1564},{"date":"2024-02-23","close":184.1371},{"date":"2024-02-26","close":183.3102},{"date":"2024-02-27","close":184.0313},{"date":"2024-02-28","close":184.0794},{"date":"2024-02-29","close":185.5119},{"date":"2024-03-01","close":186.4638},{"date":"2024-03-04","close":187.5214},{"date":"2024-03-05","close":186.3964},{"date":"2024-03-06","close":187.8578},{"date":"2024-03-07","close":190.3384},{"date":"2024-03-08","close":189.5019},{"date":"2024-03-11","close":190.9537},{"date":"2024-03-12","close":190.8095},{"date":"2024-03-13","close":192.1748},{"date":"2024-03-14","close":190.6845},{"date":"2024-03-15","close":190.9922},{"date":"2024-03-18","close":191.0307},{"date":"2024-03-19","close":191.4825},{"date":"2024-03-20","close":193.6458},{"date":"2024-03-21","close":194.6265},{"date":"2024-03-22","close":193.3646},{"date":"2024-03-25","close":193.519},{"date":"2024-03-26","close":193.5576},{"date":"2024-03-27","close":196.7507},{"date":"2024-03-28","close":197.2138},{"date":"2024-04-01","close":196.5868},{"date":"2024-04-02","close":195.6124},{"date":"2024-04-03","close":197.2042},{"date":"2024-04-04","close":195.0239},{"date":"2024-04-05","close":196.471},{"date":"2024-04-08","close":196.8087},{"date":"2024-04-09","close":197.4068},{"date":"2024-04-10","close":194.2426},{"date":"2024-04-11","close":194.1654},{"date":"2024-04-12","close":190.6635},{"date":"2024-04-15","close":189.6892},{"date":"2024-04-16","close":188.3964},{"date":"2024-04-17","close":188.5315},{"date":"2024-04-18","close":188.464},{"date":"2024-04-19","close":188.3579},{"date":"2024-04-22","close":188.8209},{"date":"2024-04-23","close":187.316},{"date":"2024-04-24","close":187.3642},{"date":"2024-04-25","close":188.0684},{"date":"2024-04-26","close":189.2647},{"date":"2024-04-29","close":191.0397},{"date":"2024-04-30","close":187.6054},{"date":"2024-05-01","close":188.4929},{"date":"2024-05-02","close":188.5798},{"date":"2024-05-03","close":190.104},{"date":"2024-05-06","close":191.4835},{"date":"2024-05-07","close":193.5672},{"date":"2024-05-08","close":192.8727},{"date":"2024-05-09","close":195.1011},{"date":"2024-05-10","close":195.1494},{"date":"2024-05-13","close":195.0336},{"date":"2024-05-14","close":195.5642},{"date":"2024-05-15","close":195.8632},{"date":"2024-05-16","close":194.5705},{"date":"2024-05-17","close":196.2395},{"date":"2024-05-20","close":196.606},{"date":"2024-05-21","close":196.3359},{"date":"2024-05-22","close":194.4933},{"date":"2024-05-23","close":192.5833},{"date":"2024-05-24","close":194.1846},{"date":"2024-05-28","close":193.4901},{"date":"2024-05-29","close":190.6731},{"date":"2024-05-30","close":192.4578},{"date":"2024-05-31","close":194.8696},{"date":"2024-06-03","close":193.4225},{"date":"2024-06-04","close":190.4802},{"date":"2024-06-05","close":192.1877},{"date":"2024-06-06","close":192.2649},{"date":"2024-06-07","close":190.0268},{"date":"2024-06-10","close":190.075},{"date":"2024-06-11","close":189.5637},{"date":"2024-06-12","close":190.3741},{"date":"2024-06-13","close":190.075},{"date":"2024-06-14","close":187.9044},{"date":"2024-06-17","close":189.2261},{"date":"2024-06-18","close":188.9463},{"date":"2024-06-20","close":188.6473},{"date":"2024-06-21","close":188.6183},{"date":"2024-06-24","close":189.3322},{"date":"2024-06-25","close":186.8915},{"date":"2024-06-26","close":187.1134},{"date":"2024-06-27","close":186.631},{"date":"2024-06-28","close":186.6194},{"date":"2024-07-01","close":183.9649},{"date":"2024-07-02","close":184.4881},{"date":"2024-07-03","close":185.9219},{"date":"2024-07-05","close":185.9606},{"date":"2024-07-08","close":186.5322},{"date":"2024-07-09","close":184.7981},{"date":"2024-07-10","close":187.1716},{"date":"2024-07-11","close":190.6302},{"date":"2024-07-12","close":192.4806},{"date":"2024-07-15","close":192.4031},{"date":"2024-07-16","close":196.5302},{"date":"2024-07-17","close":195.6389},{"date":"2024-07-18","close":193.7691},{"date":"2024-07-19","close":191.9381},{"date":"2024-07-22","close":192.9456},{"date":"2024-07-23","close":194.0016},{"date":"2024-07-24","close":191.0662},{"date":"2024-07-25","close":192.0931},{"date":"2024-07-26","close":195.3289},{"date":"2024-07-29","close":195.5905},{"date":"2024-07-30","close":195.2126},{"date":"2024-07-31","close":197.4409},{"date":"2024-08-01","close":195.697},{"date":"2024-08-02","close":191.0662},{"date":"2024-08-05","close":185.9994},{"date":"2024-08-06","close":187.6463},{"date":"2024-08-07","close":184.7593},{"date":"2024-08-08","close":188.2373},{"date":"2024-08-09","close":188.0242},{"date":"2024-08-12","close":187.1135},{"date":"2024-08-13","close":189.1189},{"date":"2024-08-14","close":188.838},{"date":"2024-08-15","close":192.1706},{"date":"2024-08-16","close":192.2868},{"date":"2024-08-19","close":193.3719},{"date":"2024-08-20","close":192.345},{"date":"2024-08-21","close":194.8542},{"date":"2024-08-22","close":194.2729},{"date":"2024-08-23","close":197.3052},{"date":"2024-08-26","close":198.0512},{"date":"2024-08-27","close":197.78},{"date":"2024-08-28","close":196.5883},{"date":"2024-08-29","close":197.8574},{"date":"2024-08-30","close":199.9404},{"date":"2024-09-03","close":194.7961},{"date":"2024-09-04","close":193.4978},{"date":"2024-09-05","close":192.1319},{"date":"2024-09-06","close":189.8649},{"date":"2024-09-09","close":191.3568},{"date":"2024-09-10","close":191.4828},{"date":"2024-09-11","close":192.0931},{"date":"2024-09-12","close":194.176},{"date":"2024-09-13","close":196.569},{"date":"2024-09-16","close":198.4},{"date":"2024-09-17","close":198.865},{"date":"2024-09-18","close":198.1868},{"date":"2024-09-19","close":201.8198},{"date":"2024-09-20","close":200.3085},{"date":"2024-09-23","close":201.7908},{"date":"2024-09-24","close":204.3193},{"date":"2024-09-25","close":203.0599},{"date":"2024-09-26","close":207.0417},{"date":"2024-09-27","close":206.5894},{"date":"2024-09-30","close":205.6751},{"date":"2024-10-01","close":204.8484},{"date":"2024-10-02","close":203.8467},{"date":"2024-10-03","close":201.707},{"date":"2024-10-04","close":202.6601},{"date":"2024-10-07","close":202.4461},{"date":"2024-10-08","close":201.6292},{"date":"2024-10-09","close":203.3215},{"date":"2024-10-10","close":203.5452},{"date":"2024-10-11","close":205.3347},{"date":"2024-10-14","close":206.4824},{"date":"2024-10-15","close":206.5699},{"date":"2024-10-16","close":208.2623},{"date":"2024-10-17","close":208.5443},{"date":"2024-10-18","close":209.3127},{"date":"2024-10-21","close":207.4939},{"date":"2024-10-22","close":205.6362},{"date":"2024-10-23","close":204.829},{"date":"2024-10-24","close":203.1464},{"date":"2024-10-25","close":201.882},{"date":"2024-10-28","close":203.9439},{"date":"2024-10-29","close":202.5336},{"date":"2024-10-30","close":203.1367},{"date":"2024-10-31","close":200.1605},{"date":"2024-11-01","close":200.1216},{"date":"2024-11-04","close":200.7635},{"date":"2024-11-05","close":202.0279},{"date":"2024-11-06","close":206.3754},{"date":"2024-11-07","close":206.8033},{"date":"2024-11-08","close":205.4709},{"date":"2024-11-11","close":204.7609},{"date":"2024-11-12","close":201.493},{"date":"2024-11-13","close":201.2498},{"date":"2024-11-14","close":199.8882},{"date":"2024-11-15","close":198.5071},{"date":"2024-11-18","close":200.0244},{"date":"2024-11-19","close":199.7812},{"date":"2024-11-20","close":200.89},{"date":"2024-11-21","close":203.6424},{"date":"2024-11-22","close":204.9262},{"date":"2024-11-25","close":207.1827},{"date":"2024-11-26","close":205.7724},{"date":"2024-11-27","close":205.5001},{"date":"2024-11-29","close":206.6283},{"date":"2024-12-02","close":206.3657},{"date":"2024-12-03","close":205.6751},{"date":"2024-12-04","close":204.1384},{"date":"2024-12-05","close":201.5513},{"date":"2024-12-06","close":200.8122},{"date":"2024-12-09","close":200.4815},{"date":"2024-12-10","close":198.6238},{"date":"2024-12-11","close":197.7679},{"date":"2024-12-12","close":196.309},{"date":"2024-12-13","close":194.4903},{"date":"2024-12-16","close":192.9438},{"date":"2024-12-17","close":191.3974},{"date":"2024-12-18","close":185.299},{"date":"2024-12-19","close":183.3843},{"date":"2024-12-20","close":185.4357},{"date":"2024-12-23","close":185.2305},{"date":"2024-12-24","close":186.3832},{"date":"2024-12-26","close":186.3637},{"date":"2024-12-27","close":184.957},{"date":"2024-12-30","close":182.5833},{"date":"2024-12-31","close":183.4918},{"date":"2025-01-02","close":181.6358},{"date":"2025-01-03","close":181.6553},{"date":"2025-01-06","close":182.8177},{"date":"2025-01-07","close":182.4856},{"date":"2025-01-08","close":183.2671},{"date":"2025-01-10","close":181.4111},{"date":"2025-01-13","close":185.1329},{"date":"2025-01-14","close":187.4382},{"date":"2025-01-15","close":189.4212},{"date":"2025-01-16","close":190.9451},{"date":"2025-01-17","close":192.215},{"date":"2025-01-21","close":194.7646},{"date":"2025-01-22","close":193.4263},{"date":"2025-01-23","close":194.1492},{"date":"2025-01-24","close":193.9147},{"date":"2025-01-27","close":193.4165},{"date":"2025-01-28","close":193.0063},{"date":"2025-01-29","close":192.6449},{"date":"2025-01-30","close":194.2762},{"date":"2025-01-31","close":192.7621},{"date":"2025-02-03","close":192.1662},{"date":"2025-02-04","close":193.1333},{"date":"2025-02-05","close":193.4947},{"date":"2025-02-06","close":194.5009},{"date":"2025-02-07","close":192.0197},{"date":"2025-02-10","close":193.0258},{"date":"2025-02-11","close":193.905},{"date":"2025-02-12","close":192.6449},{"date":"2025-02-13","close":195.7317},{"date":"2025-02-14","close":195.1554},{"date":"2025-02-18","close":197.7733},{"date":"2025-02-19","close":195.1651},{"date":"2025-02-20","close":194.3153},{"date":"2025-02-21","close":190.5739},{"date":"2025-02-24","close":190.3883},{"date":"2025-02-25","close":191.8145},{"date":"2025-02-26","close":191.6973},{"date":"2025-02-27","close":190.1832},{"date":"2025-02-28","close":191.9806},{"date":"2025-03-03","close":187.8681},{"date":"2025-03-04","close":184.8593},{"date":"2025-03-05","close":190.2321},{"date":"2025-03-06","close":189.0989},{"date":"2025-03-07","close":189.3138},{"date":"2025-03-10","close":185.1426},{"date":"2025-03-11","close":184.0681},{"date":"2025-03-12","close":183.6969},{"date":"2025-03-13","close":182.9643},{"date":"2025-03-14","close":185.9437},{"date":"2025-03-17","close":187.8485},{"date":"2025-03-18","close":187.5847},{"date":"2025-03-19","close":188.4053},{"date":"2025-03-20","close":187.0475},{"date":"2025-03-21","close":184.8887},{"date":"2025-03-24","close":187.7899},{"date":"2025-03-25","close":187.8203},{"date":"2025-03-26","close":187.732},{"date":"2025-03-27","close":187.4083},{"date":"2025-03-28","close":183.5624},{"date":"2025-03-31","close":185.24},{"date":"2025-04-01","close":185.7895},{"date":"2025-04-02","close":187.6045},{"date":"2025-04-03","close":178.6962},{"date":"2025-04-04","close":167.7864},{"date":"2025-04-07","close":165.7163},{"date":"2025-04-08","close":160.7226},{"date":"2025-04-09","close":174.9091},{"date":"2025-04-10","close":169.415},{"date":"2025-04-11","close":174.1537},{"date":"2025-04-14","close":176.1649},{"date":"2025-04-15","close":175.174},{"date":"2025-04-16","close":173.7122},{"date":"2025-04-17","close":174.7031},{"date":"2025-04-21","close":171.7108},{"date":"2025-04-22","close":175.9295},{"date":"2025-04-23","close":176.6457},{"date":"2025-04-24","close":180.5406},{"date":"2025-04-25","close":179.3927},{"date":"2025-04-28","close":180.001},{"date":"2025-04-29","close":181.4432},{"date":"2025-04-30","close":181.973},{"date":"2025-05-01","close":181.296},{"date":"2025-05-02","close":184.4748},{"date":"2025-05-05","close":183.2484},{"date":"2025-05-06","close":181.9632},{"date":"2025-05-07","close":180.5995},{"date":"2025-05-08","close":183.1013},{"date":"2025-05-09","close":183.5624},{"date":"2025-05-12","close":187.6045},{"date":"2025-05-13","close":186.8196},{"date":"2025-05-14","close":185.142},{"date":"2025-05-15","close":186.9177},{"date":"2025-05-16","close":188.7524},{"date":"2025-05-19","close":189.3312},{"date":"2025-05-20","close":188.6641},{"date":"2025-05-21","close":186.0249},{"date":"2025-05-22","close":185.8287},{"date":"2025-05-23","close":185.8875},{"date":"2025-05-27","close":189.3606},{"date":"2025-05-28","close":186.5842},{"date":"2025-05-29","close":187.163},{"date":"2025-05-30","close":186.9962},{"date":"2025-06-02","close":187.9479},{"date":"2025-06-03","close":190.0964},{"date":"2025-06-04","close":190.7243},{"date":"2025-06-05","close":190.2142},{"date":"2025-06-06","close":190.6949},{"date":"2025-06-09","close":191.9802},{"date":"2025-06-10","close":192.922},{"date":"2025-06-11","close":190.95},{"date":"2025-06-12","close":191.7741},{"date":"2025-06-13","close":188.9976},{"date":"2025-06-16","close":190.5282},{"date":"2025-06-17","close":188.978},{"date":"2025-06-18","close":188.4875},{"date":"2025-06-20","close":187.0747},{"date":"2025-06-23","close":189.6452},{"date":"2025-06-24","close":191.1462},{"date":"2025-06-25","close":189.5274},{"date":"2025-06-26","close":191.828},{"date":"2025-06-27","close":191.897},{"date":"2025-06-30","close":191.9561},{"date":"2025-07-01","close":196.3306},{"date":"2025-07-02","close":199.1878},{"date":"2025-07-03","close":199.4735},{"date":"2025-07-07","close":197.1877},{"date":"2025-07-08","close":198.3011},{"date":"2025-07-09","close":199.3651},{"date":"2025-07-10","close":200.8824},{"date":"2025-07-11","close":199.3356},{"date":"2025-07-14","close":198.4784},{"date":"2025-07-15","close":194.6261},{"date":"2025-07-16","close":195.0497},{"date":"2025-07-17","close":196.6261},{"date":"2025-07-18","close":197.1286},{"date":"2025-07-21","close":197.9759},{"date":"2025-07-22","close":200.5967},{"date":"2025-07-23","close":201.2864},{"date":"2025-07-24","close":199.4637},{"date":"2025-07-25","close":201.6706},{"date":"2025-07-28","close":198.8331},{"date":"2025-07-29","close":198.0415},{"date":"2025-07-30","close":194.2186},{"date":"2025-07-31","close":191.9525},{"date":"2025-08-01","close":190.3662},{"date":"2025-08-04","close":193.056},{"date":"2025-08-05","close":194.8886},{"date":"2025-08-06","close":193.4599},{"date":"2025-08-07","close":195.6768},{"date":"2025-08-08","close":196.8296},{"date":"2025-08-11","close":196.1596},{"date":"2025-08-12","close":199.1549},{"date":"2025-08-13","close":202.8201},{"date":"2025-08-14","close":200.82},{"date":"2025-08-15","close":200.7116},{"date":"2025-08-18","close":199.5785},{"date":"2025-08-19","close":200.5441},{"date":"2025-08-20","close":200.5047},{"date":"2025-08-21","close":200.9382},{"date":"2025-08-22","close":205.0863},{"date":"2025-08-25","close":203.9926},{"date":"2025-08-26","close":204.702},{"date":"2025-08-27","close":205.0764},{"date":"2025-08-28","close":205.0666},{"date":"2025-08-29","close":205.2932},{"date":"2025-09-02","close":203.6872},{"date":"2025-09-03","close":202.4654},{"date":"2025-09-04","close":203.2832},{"date":"2025-09-05","close":205.0961},{"date":"2025-09-08","close":205.441},{"date":"2025-09-09","close":202.2782},{"date":"2025-09-10","close":202.6428},{"date":"2025-09-11","close":207.0568},{"date":"2025-09-12","close":205.0961},{"date":"2025-09-15","close":204.17},{"date":"2025-09-16","close":202.9778},{"date":"2025-09-17","close":203.3128},{"date":"2025-09-18","close":203.5492},{"date":"2025-09-19","close":203.5788},{"date":"2025-09-22","close":203.6478},{"date":"2025-09-23","close":202.9186},{"date":"2025-09-24","close":200.0408},{"date":"2025-09-25","close":198.0628},{"date":"2025-09-26","close":200.3771},{"date":"2025-09-29","close":200.931},{"date":"2025-09-30","close":202.6123},{"date":"2025-10-01","close":201.0496},{"date":"2025-10-02","close":202.9288},{"date":"2025-10-03","close":203.2552},{"date":"2025-10-06","close":203.0376},{"date":"2025-10-07","close":201.9595},{"date":"2025-10-08","close":203.7168},{"date":"2025-10-09","close":200.5156},{"date":"2025-10-10","close":196.8562},{"date":"2025-10-13","close":200.5947},{"date":"2025-10-14","close":202.5826},{"date":"2025-10-15","close":201.6826},{"date":"2025-10-16","close":200.4167},{"date":"2025-10-17","close":199.3683},{"date":"2025-10-20","close":202.1178},{"date":"2025-10-21","close":200.387},{"date":"2025-10-22","close":199.1408},{"date":"2025-10-23","close":201.2277},{"date":"2025-10-24","close":200.7134},{"date":"2025-10-27","close":200.1002},{"date":"2025-10-28","close":200.1397},{"date":"2025-10-29","close":196.5693},{"date":"2025-10-30","close":194.2352},{"date":"2025-10-31","close":192.999},{"date":"2025-11-03","close":191.5649},{"date":"2025-11-04","close":190.1506},{"date":"2025-11-05","close":190.9714},{"date":"2025-11-06","close":190.3354},{"date":"2025-11-07","close":192.455},{"date":"2025-11-10","close":194.5715},{"date":"2025-11-11","close":195.9957},{"date":"2025-11-12","close":197.5287},{"date":"2025-11-13","close":195.8869},{"date":"2025-11-14","close":193.6517},{"date":"2025-11-17","close":190.5857},{"date":"2025-11-18","close":190.5857},{"date":"2025-11-19","close":191.3572},{"date":"2025-11-20","close":188.2714},{"date":"2025-11-21","close":192.4055},{"date":"2025-11-24","close":193.6913},{"date":"2025-11-25","close":196.7375},{"date":"2025-11-26","close":199.3584},{"date":"2025-11-28","close":200.8222},{"date":"2025-12-01","close":200.4364},{"date":"2025-12-02","close":198.8936},{"date":"2025-12-03","close":200.654},{"date":"2025-12-04","close":199.7639},{"date":"2025-12-05","close":199.1606},{"date":"2025-12-08","close":196.7672},{"date":"2025-12-09","close":196.6633},{"date":"2025-12-10","close":200.2881},{"date":"2025-12-11","close":205.075},{"date":"2025-12-12","close":204.7981},{"date":"2025-12-15","close":204.6299},{"date":"2025-12-16","close":204.2046},{"date":"2025-12-17","close":204.7001},{"date":"2025-12-18","close":205.0377},{"date":"2025-12-19","close":205.842},{"date":"2025-12-22","close":208.4931},{"date":"2025-12-23","close":208.6917},{"date":"2025-12-24","close":209.1484},{"date":"2025-12-26","close":210.2902},{"date":"2025-12-29","close":207.9966},{"date":"2025-12-30","close":208.0264},{"date":"2025-12-31","close":206.0803},{"date":"2026-01-02","close":209.4364},{"date":"2026-01-05","close":212.4449},{"date":"2026-01-06","close":216.913},{"date":"2026-01-07","close":213.4279},{"date":"2026-01-08","close":216.4861},{"date":"2026-01-09","close":220.7259},{"date":"2026-01-12","close":222.7812},{"date":"2026-01-13","close":223.0096},{"date":"2026-01-14","close":223.1089},{"date":"2026-01-15","close":224.1614},{"date":"2026-01-16","close":223.3273},{"date":"2026-01-20","close":221.6989},{"date":"2026-01-21","close":225.9288},{"date":"2026-01-22","close":227.994},{"date":"2026-01-23","close":229.4635},{"date":"2026-01-26","close":228.8479},{"date":"2026-01-27","close":228.7784},{"date":"2026-01-28","close":228.9572},{"date":"2026-01-29","close":228.8777},{"date":"2026-01-30","close":223.4762},{"date":"2026-02-02","close":225.4025},{"date":"2026-02-03","close":230.3671},{"date":"2026-02-04","close":234.6565},{"date":"2026-02-05","close":227.9245},{"date":"2026-02-06","close":233.0281},{"date":"2026-02-09","close":236.1757},{"date":"2026-02-10","close":238.7573},{"date":"2026-02-11","close":241.6268},{"date":"2026-02-12","close":237.4069},{"date":"2026-02-13","close":239.7403},{"date":"2026-02-17","close":236.9899},{"date":"2026-02-18","close":239.4722},{"date":"2026-02-19","close":238.8466},{"date":"2026-02-20","close":239.6608},{"date":"2026-02-23","close":239.4722},{"date":"2026-02-24","close":241.6566},{"date":"2026-02-25","close":240.4552},{"date":"2026-02-26","close":240.7431},{"date":"2026-02-27","close":242.4013},{"date":"2026-03-02","close":241.875},{"date":"2026-03-03","close":234.8352},{"date":"2026-03-04","close":234.8849},{"date":"2026-03-05","close":229.5529},{"date":"2026-03-06","close":224.7273},{"date":"2026-03-09","close":225.7103},{"date":"2026-03-10","close":225.6309},{"date":"2026-03-11","close":225.0153},{"date":"2026-03-12","close":223.4465},{"date":"2026-03-13","close":220.7854},{"date":"2026-03-16","close":222.2649},{"date":"2026-03-17","close":222.95},{"date":"2026-03-18","close":217.618},{"date":"2026-03-19","close":213.8251},{"date":"2026-03-20","close":209.8733},{"date":"2026-03-23","close":213.7258},{"date":"2026-03-24","close":217.4111},{"date":"2026-03-25","close":221.7659},{"date":"2026-03-26","close":219.6333},{"date":"2026-03-27","close":218.9956},{"date":"2026-03-30","close":219.4141},{"date":"2026-03-31","close":224.5562},{"date":"2026-04-01","close":227.5955},{"date":"2026-04-02","close":227.1969},{"date":"2026-04-06","close":226.4794},{"date":"2026-04-07","close":225.9712},{"date":"2026-04-08","close":233.8437},{"date":"2026-04-09","close":234.053},{"date":"2026-04-10","close":235.3784},{"date":"2026-04-13","close":236.4048},{"date":"2026-04-14","close":235.762},{"date":"2026-04-15","close":232.6379},{"date":"2026-04-16","close":233.6046},{"date":"2026-04-17","close":235.2389},{"date":"2026-04-20","close":236.6539},{"date":"2026-04-21","close":233.2956},{"date":"2026-04-22","close":234.3619},{"date":"2026-04-23","close":233.3654},{"date":"2026-04-24","close":235.2389},{"date":"2026-04-27","close":234.6011},{"date":"2026-04-28","close":231.5617},{"date":"2026-04-29","close":228.7714},{"date":"2026-04-30","close":231.5119},{"date":"2026-05-01","close":231.0435},{"date":"2026-05-04","close":227.3663},{"date":"2026-05-05","close":231.0734},{"date":"2026-05-06","close":235.4481},{"date":"2026-05-07","close":231.2229},{"date":"2026-05-08","close":232.4386},{"date":"2026-05-11","close":235.5976},{"date":"2026-05-12","close":235.1691},{"date":"2026-05-13","close":234.9598},{"date":"2026-05-14","close":233.0166},{"date":"2026-05-15","close":226.1506},{"date":"2026-05-18","close":225.742},{"date":"2026-05-19","close":220.6199},{"date":"2026-05-20","close":224.2273},{"date":"2026-05-21","close":225.8217},{"date":"2026-05-22","close":226.9877},{"date":"2026-05-26","close":231.0734},{"date":"2026-05-27","close":231.3026},{"date":"2026-05-28","close":232.5682},{"date":"2026-05-29","close":231.761},{"date":"2026-06-01","close":230.6648},{"date":"2026-06-02","close":233.754},{"date":"2026-06-03","close":233.206},{"date":"2026-06-04","close":233.0664},{"date":"2026-06-05","close":227.0574},{"date":"2026-06-08","close":224.7654},{"date":"2026-06-09","close":228.2134},{"date":"2026-06-10","close":222.4435},{"date":"2026-06-11","close":230.1865},{"date":"2026-06-12","close":234.3121},{"date":"2026-06-15","close":236.4546},{"date":"2026-06-16","close":237.0725},{"date":"2026-06-17","close":233.782},{"date":"2026-06-18","close":233.4252},{"date":"2026-06-22","close":233.1262},{"date":"2026-06-23","close":228.8711},{"date":"2026-06-24","close":229.7},{"date":"2026-06-25","close":233.08},{"date":"2026-06-26","close":232.13},{"date":"2026-06-29","close":227.81},{"date":"2026-06-30","close":228.79},{"date":"2026-07-01","close":228.58},{"date":"2026-07-02","close":232.635},{"date":"2026-07-06","close":232.06},{"date":"2026-07-07","close":228.98},{"date":"2026-07-08","close":223.56},{"date":"2026-07-09","close":224.54},{"date":"2026-07-10","close":226.74},{"date":"2026-07-13","close":224.73},{"date":"2026-07-14","close":225.73},{"date":"2026-07-15","close":225.25},{"date":"2026-07-16","close":225.81},{"date":"2026-07-17","close":223.61},{"date":"2026-07-20","close":221.28},{"date":"2026-07-21","close":222.83},{"date":"2026-07-22","close":226.02},{"date":"2026-07-23","close":223.98},{"date":"2026-07-24","close":226.79},{"date":"2026-07-27","close":227.39},{"date":"2026-07-28","close":230.36},{"date":"2026-07-29","close":227.21},{"date":"2026-07-30","close":228.3},{"date":"2026-07-31","close":222.87},{"date":"2026-08-03","close":226.17},{"date":"2026-08-04","close":231.14},{"date":"2026-08-05","close":234.83},{"date":"2026-08-06","close":232.97},{"date":"2026-08-07","close":236.41},{"date":"2026-08-10","close":237.91},{"date":"2026-08-11","close":238.15},{"date":"2026-08-12","close":235.48},{"date":"2026-08-13","close":233.87},{"date":"2026-08-14","close":235.48},{"date":"2026-08-17","close":234.44},{"date":"2026-08-18","close":231.6},{"date":"2026-08-19","close":235.32},{"date":"2026-08-20","close":234.6},{"date":"2026-08-21","close":239.6693},{"date":"2026-08-24","close":239.35},{"date":"2026-08-25","close":240.65},{"date":"2026-08-26","close":240.53},{"date":"2026-08-27","close":239.51},{"date":"2026-08-28","close":238.52},{"date":"2026-08-31","close":236.38},{"date":"2026-09-01","close":233.2},{"date":"2026-09-02","close":237.1},{"date":"2026-09-03","close":236.13},{"date":"2026-09-04","close":235.46},{"date":"2026-09-08","close":233.45},{"date":"2026-09-09","close":231.33},{"date":"2026-09-10","close":227.71},{"date":"2026-09-11","close":228.45},{"date":"2026-09-14","close":225.51},{"date":"2026-09-15","close":226.25},{"date":"2026-09-16","close":224.7},{"date":"2026-09-17","close":226.3},{"date":"2026-09-18","close":223.49},{"date":"2026-09-21","close":223.35},{"date":"2026-09-22","close":227.66},{"date":"2026-09-23","close":224.98},{"date":"2026-09-24","close":222.52},{"date":"2026-09-25","close":223.62},{"date":"2026-09-28","close":221.25},{"date":"2026-09-29","close":219.84},{"date":"2026-09-30","close":218.17},{"date":"2026-10-01","close":217.68},{"date":"2026-10-02","close":219.85},{"date":"2026-10-05","close":221.71},{"date":"2026-10-06","close":223.15},{"date":"2026-10-07","close":219.49},{"date":"2026-10-08","close":220.51},{"date":"2026-10-09","close":221.57},{"date":"2026-10-12","close":221.48},{"date":"2026-10-13","close":222.06},{"date":"2026-10-14","close":220.34},{"date":"2026-10-15","close":223.88},{"date":"2026-10-16","close":225.12},{"date":"2026-10-19","close":225.37},{"date":"2026-10-20","close":226.23},{"date":"2026-10-21","close":226.73},{"date":"2026-10-22","close":226.41}],"chart_data":[{"date":"2024-10-23","open":204.75,"high":205.83,"low":204.25,"close":204.83,"volume":23030,"rsi_14":61.03,"sma_20":211.11,"sma_60":204.1,"sma_120":201.14},{"date":"2024-10-24","open":204.87,"high":204.87,"low":202.62,"close":203.15,"volume":15139,"rsi_14":51.63,"sma_20":210.87,"sma_60":204.19,"sma_120":201.23},{"date":"2024-10-25","open":203.48,"high":203.7,"low":201.78,"close":201.88,"volume":17478,"rsi_14":48.23,"sma_20":210.63,"sma_60":204.28,"sma_120":201.31},{"date":"2024-10-28","open":202.67,"high":204.02,"low":202.63,"close":203.94,"volume":30819,"rsi_14":56.74,"sma_20":210.54,"sma_60":204.49,"sma_120":201.38},{"date":"2024-10-29","open":202.84,"high":203.42,"low":202.27,"close":202.53,"volume":38388,"rsi_14":47.67,"sma_20":210.42,"sma_60":204.76,"sma_120":201.45},{"date":"2024-10-30","open":202.41,"high":204.49,"low":202.41,"close":203.14,"volume":18333,"rsi_14":48.82,"sma_20":210.39,"sma_60":205.01,"sma_120":201.51},{"date":"2024-10-31","open":201.93,"high":202.26,"low":200.16,"close":200.16,"volume":18585,"rsi_14":35.99,"sma_20":210.31,"sma_60":205.26,"sma_120":201.54},{"date":"2024-11-01","open":200.71,"high":201.43,"low":200.01,"close":200.12,"volume":38227,"rsi_14":31.67,"sma_20":210.18,"sma_60":205.45,"sma_120":201.57},{"date":"2024-11-04","open":201.33,"high":202.01,"low":200.12,"close":200.76,"volume":27605,"rsi_14":33.79,"sma_20":210.09,"sma_60":205.66,"sma_120":201.6},{"date":"2024-11-05","open":200.54,"high":202.24,"low":199.9,"close":202.03,"volume":31049,"rsi_14":32.16,"sma_20":210.11,"sma_60":205.9,"sma_120":201.64},{"date":"2024-11-06","open":207.51,"high":207.51,"low":204.35,"close":206.38,"volume":32766,"rsi_14":44.97,"sma_20":210.27,"sma_60":206.19,"sma_120":201.73},{"date":"2024-11-07","open":207.11,"high":207.66,"low":206.41,"close":206.8,"volume":40109,"rsi_14":44.08,"sma_20":210.43,"sma_60":206.48,"sma_120":201.8},{"date":"2024-11-08","open":205.73,"high":206.2,"low":205.06,"close":205.47,"volume":28258,"rsi_14":45.12,"sma_20":210.44,"sma_60":206.7,"sma_120":201.86},{"date":"2024-11-11","open":205.37,"high":205.96,"low":204.76,"close":204.76,"volume":25717,"rsi_14":47.76,"sma_20":210.35,"sma_60":206.9,"sma_120":201.92},{"date":"2024-11-12","open":203.92,"high":203.92,"low":201.39,"close":201.49,"volume":27205,"rsi_14":42.43,"sma_20":210.09,"sma_60":207.02,"sma_120":201.97},{"date":"2024-11-13","open":201.62,"high":202.04,"low":201.08,"close":201.25,"volume":27446,"rsi_14":45.39,"sma_20":209.73,"sma_60":207.16,"sma_120":202.03},{"date":"2024-11-14","open":201.33,"high":201.44,"low":199.7,"close":199.89,"volume":26740,"rsi_14":45.18,"sma_20":209.29,"sma_60":207.24,"sma_120":202.07},{"date":"2024-11-15","open":199.96,"high":200.21,"low":198.31,"close":198.51,"volume":27391,"rsi_14":36.41,"sma_20":208.73,"sma_60":207.29,"sma_120":202.09},{"date":"2024-11-18","open":198.9,"high":200.02,"low":198.9,"close":200.02,"volume":27315,"rsi_14":43.76,"sma_20":208.35,"sma_60":207.33,"sma_120":202.16},{"date":"2024-11-19","open":198.88,"high":199.92,"low":197.78,"close":199.78,"volume":84643,"rsi_14":41.51,"sma_20":208.05,"sma_60":207.34,"sma_120":202.21},{"date":"2024-11-20","open":199.56,"high":201.04,"low":199.19,"close":200.89,"volume":41544,"rsi_14":52.04,"sma_20":207.84,"sma_60":207.38,"sma_120":202.25},{"date":"2024-11-21","open":201.29,"high":203.64,"low":201.04,"close":203.64,"volume":25559,"rsi_14":58.55,"sma_20":207.87,"sma_60":207.49,"sma_120":202.32},{"date":"2024-11-22","open":203.64,"high":205.17,"low":203.64,"close":204.93,"volume":27483,"rsi_14":59.8,"sma_20":208.03,"sma_60":207.6,"sma_120":202.43},{"date":"2024-11-25","open":205.42,"high":207.67,"low":205.42,"close":207.18,"volume":35815,"rsi_14":61.59,"sma_20":208.19,"sma_60":207.71,"sma_120":202.55},{"date":"2024-11-26","open":206.39,"high":206.39,"low":205.01,"close":205.77,"volume":26767,"rsi_14":48.44,"sma_20":208.36,"sma_60":207.89,"sma_120":202.65},{"date":"2024-11-27","open":206.43,"high":207.33,"low":205.27,"close":205.5,"volume":27759,"rsi_14":46.6,"sma_20":208.48,"sma_60":208.08,"sma_120":202.77},{"date":"2024-11-29","open":205.94,"high":206.64,"low":205.78,"close":206.63,"volume":9459,"rsi_14":53.06,"sma_20":208.81,"sma_60":208.31,"sma_120":202.9},{"date":"2024-12-02","open":206.39,"high":206.71,"low":205.13,"close":206.37,"volume":29794,"rsi_14":54.34,"sma_20":209.13,"sma_60":208.58,"sma_120":203.03},{"date":"2024-12-03","open":207.12,"high":207.12,"low":205.4,"close":205.68,"volume":23484,"rsi_14":63.14,"sma_20":209.39,"sma_60":208.82,"sma_120":203.15},{"date":"2024-12-04","open":205.34,"high":205.34,"low":203.68,"close":204.14,"volume":37218,"rsi_14":58.4,"sma_20":209.49,"sma_60":209.02,"sma_120":203.25},{"date":"2024-12-05","open":203.54,"high":203.54,"low":200.99,"close":201.55,"volume":41182,"rsi_14":54.51,"sma_20":209.25,"sma_60":209.17,"sma_120":203.36},{"date":"2024-12-06","open":202.09,"high":202.25,"low":200.65,"close":200.81,"volume":17537,"rsi_14":56.48,"sma_20":208.94,"sma_60":209.27,"sma_120":203.44},{"date":"2024-12-09","open":202.22,"high":203.06,"low":200.48,"close":200.48,"volume":24979,"rsi_14":51.38,"sma_20":208.68,"sma_60":209.32,"sma_120":203.53},{"date":"2024-12-10","open":200.53,"high":200.53,"low":197.8,"close":198.62,"volume":30552,"rsi_14":46.82,"sma_20":208.37,"sma_60":209.31,"sma_120":203.6},{"date":"2024-12-11","open":198.88,"high":198.88,"low":197.77,"close":197.77,"volume":29242,"rsi_14":41.31,"sma_20":208.17,"sma_60":209.28,"sma_120":203.67},{"date":"2024-12-12","open":197.25,"high":197.61,"low":196.31,"close":196.31,"volume":34905,"rsi_14":28.0,"sma_20":207.92,"sma_60":209.24,"sma_120":203.71},{"date":"2024-12-13","open":195.82,"high":195.82,"low":193.95,"close":194.49,"volume":104789,"rsi_14":19.67,"sma_20":207.64,"sma_60":209.1,"sma_120":203.76},{"date":"2024-12-16","open":194.42,"high":194.58,"low":192.84,"close":192.94,"volume":48050,"rsi_14":6.84,"sma_20":207.36,"sma_60":208.96,"sma_120":203.8},{"date":"2024-12-17","open":191.92,"high":193.08,"low":191.38,"close":191.4,"volume":41491,"rsi_14":6.78,"sma_20":206.91,"sma_60":208.77,"sma_120":203.83},{"date":"2024-12-18","open":191.47,"high":191.91,"low":185.3,"close":185.3,"volume":58825,"rsi_14":4.85,"sma_20":206.13,"sma_60":208.41,"sma_120":203.8},{"date":"2024-12-19","open":185.79,"high":186.77,"low":183.38,"close":183.38,"volume":411154,"rsi_14":0.0,"sma_20":205.19,"sma_60":208.05,"sma_120":203.79},{"date":"2024-12-20","open":183.28,"high":186.46,"low":183.18,"close":185.44,"volume":100501,"rsi_14":7.91,"sma_20":204.21,"sma_60":207.65,"sma_120":203.78},{"date":"2024-12-23","open":185.1,"high":185.34,"low":183.69,"close":185.23,"volume":61653,"rsi_14":8.06,"sma_20":203.16,"sma_60":207.27,"sma_120":203.76},{"date":"2024-12-24","open":185.53,"high":186.44,"low":184.89,"close":186.38,"volume":44695,"rsi_14":12.79,"sma_20":202.04,"sma_60":206.93,"sma_120":203.75},{"date":"2024-12-26","open":185.5,"high":186.8,"low":185.4,"close":186.36,"volume":40134,"rsi_14":14.25,"sma_20":201.0,"sma_60":206.6,"sma_120":203.74},{"date":"2024-12-27","open":185.38,"high":186.8,"low":184.25,"close":184.96,"volume":41326,"rsi_14":13.85,"sma_20":199.91,"sma_60":206.26,"sma_120":203.73},{"date":"2024-12-30","open":183.65,"high":183.65,"low":181.78,"close":182.58,"volume":61091,"rsi_14":12.72,"sma_20":198.63,"sma_60":205.92,"sma_120":203.67},{"date":"2024-12-31","open":183.26,"high":184.13,"low":182.72,"close":183.49,"volume":58980,"rsi_14":16.98,"sma_20":197.41,"sma_60":205.57,"sma_120":203.6},{"date":"2025-01-02","open":184.21,"high":185.02,"low":181.53,"close":181.64,"volume":141419,"rsi_14":16.31,"sma_20":196.14,"sma_60":205.2,"sma_120":203.49},{"date":"2025-01-03","open":182.03,"high":182.39,"low":181.2,"close":181.66,"volume":78496,"rsi_14":17.38,"sma_20":194.94,"sma_60":204.85,"sma_120":203.39},{"date":"2025-01-06","open":183.34,"high":184.64,"low":182.66,"close":182.82,"volume":78432,"rsi_14":22.91,"sma_20":193.94,"sma_60":204.48,"sma_120":203.26},{"date":"2025-01-07","open":183.18,"high":184.47,"low":181.63,"close":182.49,"volume":48867,"rsi_14":24.19,"sma_20":192.95,"sma_60":204.11,"sma_120":203.13},{"date":"2025-01-08","open":182.4,"high":183.27,"low":181.52,"close":183.27,"volume":61958,"rsi_14":28.77,"sma_20":192.03,"sma_60":203.72,"sma_120":203.03},{"date":"2025-01-10","open":181.69,"high":182.29,"low":180.87,"close":181.41,"volume":60289,"rsi_14":37.88,"sma_20":191.1,"sma_60":203.27,"sma_120":202.92},{"date":"2025-01-13","open":180.72,"high":185.13,"low":180.72,"close":185.13,"volume":66003,"rsi_14":54.9,"sma_20":190.41,"sma_60":202.89,"sma_120":202.84},{"date":"2025-01-14","open":186.36,"high":187.47,"low":185.78,"close":187.44,"volume":42869,"rsi_14":55.53,"sma_20":189.91,"sma_60":202.52,"sma_120":202.77},{"date":"2025-01-15","open":190.14,"high":190.62,"low":188.35,"close":189.42,"volume":155581,"rsi_14":60.54,"sma_20":189.61,"sma_60":202.18,"sma_120":202.75},{"date":"2025-01-16","open":189.76,"high":191.0,"low":189.26,"close":190.95,"volume":45468,"rsi_14":61.26,"sma_20":189.46,"sma_60":201.85,"sma_120":202.72},{"date":"2025-01-17","open":192.45,"high":193.45,"low":191.79,"close":192.22,"volume":56148,"rsi_14":63.61,"sma_20":189.46,"sma_60":201.57,"sma_120":202.68},{"date":"2025-01-21","open":193.97,"high":195.31,"low":193.97,"close":194.76,"volume":54784,"rsi_14":71.66,"sma_20":189.95,"sma_60":201.37,"sma_120":202.66},{"date":"2025-01-22","open":194.77,"high":194.77,"low":193.34,"close":193.43,"volume":33321,"rsi_14":75.09,"sma_20":190.46,"sma_60":201.16,"sma_120":202.63},{"date":"2025-01-23","open":193.31,"high":194.27,"low":192.41,"close":194.15,"volume":35049,"rsi_14":74.87,"sma_20":190.91,"sma_60":201.0,"sma_120":202.59},{"date":"2025-01-24","open":194.71,"high":195.01,"low":193.58,"close":193.91,"volume":38171,"rsi_14":81.01,"sma_20":191.35,"sma_60":200.84,"sma_120":202.56},{"date":"2025-01-27","open":193.06,"high":193.66,"low":192.29,"close":193.42,"volume":38990,"rsi_14":79.0,"sma_20":191.71,"sma_60":200.65,"sma_120":202.57},{"date":"2025-01-28","open":193.44,"high":193.68,"low":192.47,"close":193.01,"volume":54810,"rsi_14":76.09,"sma_20":192.05,"sma_60":200.47,"sma_120":202.62},{"date":"2025-01-29","open":192.44,"high":193.76,"low":192.25,"close":192.64,"volume":29245,"rsi_14":75.97,"sma_20":192.45,"sma_60":200.28,"sma_120":202.64},{"date":"2025-01-30","open":192.65,"high":194.47,"low":192.65,"close":194.28,"volume":61558,"rsi_14":76.97,"sma_20":193.04,"sma_60":200.16,"sma_120":202.71},{"date":"2025-01-31","open":193.78,"high":194.64,"low":192.11,"close":192.76,"volume":32109,"rsi_14":78.29,"sma_20":193.52,"sma_60":200.02,"sma_120":202.74},{"date":"2025-02-03","open":190.26,"high":192.78,"low":188.51,"close":192.17,"volume":72573,"rsi_14":70.76,"sma_20":194.06,"sma_60":199.86,"sma_120":202.76},{"date":"2025-02-04","open":192.68,"high":193.76,"low":192.64,"close":193.13,"volume":44832,"rsi_14":68.25,"sma_20":194.65,"sma_60":199.69,"sma_120":202.8},{"date":"2025-02-05","open":192.92,"high":194.34,"low":192.31,"close":193.49,"volume":26553,"rsi_14":64.57,"sma_20":195.19,"sma_60":199.46,"sma_120":202.82},{"date":"2025-02-06","open":194.29,"high":194.79,"low":193.26,"close":194.5,"volume":33129,"rsi_14":63.21,"sma_20":195.81,"sma_60":199.23,"sma_120":202.86},{"date":"2025-02-07","open":194.65,"high":194.65,"low":191.78,"close":192.02,"volume":36169,"rsi_14":49.33,"sma_20":196.26,"sma_60":198.99,"sma_120":202.84},{"date":"2025-02-10","open":193.71,"high":193.71,"low":192.11,"close":193.03,"volume":39124,"rsi_14":43.38,"sma_20":196.85,"sma_60":198.77,"sma_120":202.83},{"date":"2025-02-11","open":193.33,"high":194.94,"low":193.33,"close":193.9,"volume":188901,"rsi_14":51.89,"sma_20":197.3,"sma_60":198.63,"sma_120":202.83},{"date":"2025-02-12","open":191.49,"high":193.49,"low":190.55,"close":192.64,"volume":48925,"rsi_14":44.3,"sma_20":197.56,"sma_60":198.47,"sma_120":202.81},{"date":"2025-02-13","open":193.62,"high":195.91,"low":193.5,"close":195.73,"volume":35589,"rsi_14":55.66,"sma_20":197.89,"sma_60":198.38,"sma_120":202.81},{"date":"2025-02-14","open":196.24,"high":197.16,"low":195.16,"close":195.16,"volume":38925,"rsi_14":55.39,"sma_20":198.1,"sma_60":198.31,"sma_120":202.8},{"date":"2025-02-18","open":196.0,"high":197.77,"low":194.88,"close":197.77,"volume":41094,"rsi_14":62.99,"sma_20":198.39,"sma_60":198.26,"sma_120":202.79},{"date":"2025-02-19","open":195.2,"high":195.81,"low":194.66,"close":195.17,"volume":45016,"rsi_14":56.12,"sma_20":198.41,"sma_60":198.16,"sma_120":202.75},{"date":"2025-02-20","open":194.61,"high":195.45,"low":193.41,"close":194.32,"volume":39294,"rsi_14":50.1,"sma_20":198.45,"sma_60":198.03,"sma_120":202.71},{"date":"2025-02-21","open":194.91,"high":194.97,"low":190.37,"close":190.57,"volume":45647,"rsi_14":45.04,"sma_20":198.27,"sma_60":197.8,"sma_120":202.64},{"date":"2025-02-24","open":191.07,"high":191.6,"low":189.93,"close":190.39,"volume":36402,"rsi_14":45.89,"sma_20":198.09,"sma_60":197.53,"sma_120":202.57},{"date":"2025-02-25","open":190.72,"high":192.33,"low":190.39,"close":191.81,"volume":39388,"rsi_14":47.01,"sma_20":198.01,"sma_60":197.26,"sma_120":202.48},{"date":"2025-02-26","open":192.3,"high":193.63,"low":191.59,"close":191.7,"volume":39537,"rsi_14":45.89,"sma_20":197.94,"sma_60":197.0,"sma_120":202.44},{"date":"2025-02-27","open":191.7,"high":192.86,"low":190.11,"close":190.18,"volume":41285,"rsi_14":40.34,"sma_20":197.82,"sma_60":196.72,"sma_120":202.4},{"date":"2025-02-28","open":190.53,"high":192.07,"low":189.75,"close":191.98,"volume":29061,"rsi_14":49.91,"sma_20":197.7,"sma_60":196.46,"sma_120":202.39},{"date":"2025-03-03","open":193.57,"high":194.23,"low":187.47,"close":187.87,"volume":42699,"rsi_14":39.59,"sma_20":197.45,"sma_60":196.13,"sma_120":202.36},{"date":"2025-03-04","open":187.37,"high":187.46,"low":184.22,"close":184.86,"volume":86057,"rsi_14":33.19,"sma_20":197.07,"sma_60":195.76,"sma_120":202.29},{"date":"2025-03-05","open":186.72,"high":190.54,"low":186.52,"close":190.23,"volume":41981,"rsi_14":46.11,"sma_20":196.93,"sma_60":195.5,"sma_120":202.26},{"date":"2025-03-06","open":188.91,"high":190.8,"low":188.08,"close":189.1,"volume":38192,"rsi_14":38.59,"sma_20":196.7,"sma_60":195.28,"sma_120":202.22},{"date":"2025-03-07","open":188.3,"high":189.79,"low":186.58,"close":189.31,"volume":52760,"rsi_14":39.82,"sma_20":196.43,"sma_60":195.06,"sma_120":202.17},{"date":"2025-03-10","open":186.74,"high":187.99,"low":183.57,"close":185.14,"volume":63457,"rsi_14":29.12,"sma_20":196.08,"sma_60":194.79,"sma_120":202.06},{"date":"2025-03-11","open":185.34,"high":186.03,"low":182.86,"close":184.07,"volume":88653,"rsi_14":30.68,"sma_20":195.62,"sma_60":194.53,"sma_120":201.92},{"date":"2025-03-12","open":185.07,"high":185.07,"low":183.03,"close":183.7,"volume":69751,"rsi_14":31.2,"sma_20":195.1,"sma_60":194.27,"sma_120":201.78},{"date":"2025-03-13","open":183.71,"high":185.14,"low":181.69,"close":182.96,"volume":48410,"rsi_14":34.92,"sma_20":194.61,"sma_60":194.03,"sma_120":201.63},{"date":"2025-03-14","open":184.62,"high":186.09,"low":184.11,"close":185.94,"volume":62288,"rsi_14":42.07,"sma_20":194.11,"sma_60":193.87,"sma_120":201.48},{"date":"2025-03-17","open":185.45,"high":188.59,"low":185.45,"close":187.85,"volume":35799,"rsi_14":43.04,"sma_20":193.73,"sma_60":193.77,"sma_120":201.36},{"date":"2025-03-18","open":188.16,"high":188.16,"low":186.86,"close":187.58,"volume":29523,"rsi_14":42.82,"sma_20":193.21,"sma_60":193.69,"sma_120":201.23},{"date":"2025-03-19","open":187.51,"high":189.04,"low":186.82,"close":188.41,"volume":20418,"rsi_14":46.82,"sma_20":192.86,"sma_60":193.74,"sma_120":201.08},{"date":"2025-03-20","open":187.43,"high":188.78,"low":187.05,"close":187.05,"volume":24249,"rsi_14":41.04,"sma_20":192.49,"sma_60":193.8,"sma_120":200.93},{"date":"2025-03-21","open":185.45,"high":185.45,"low":182.65,"close":184.89,"volume":44305,"rsi_14":44.17,"sma_20":192.2,"sma_60":193.79,"sma_120":200.72},{"date":"2025-03-24","open":186.47,"high":188.01,"low":186.47,"close":187.79,"volume":39366,"rsi_14":55.75,"sma_20":192.07,"sma_60":193.84,"sma_120":200.55},{"date":"2025-03-25","open":187.92,"high":188.37,"low":186.97,"close":187.82,"volume":37356,"rsi_14":42.28,"sma_20":191.82,"sma_60":193.85,"sma_120":200.39},{"date":"2025-03-26","open":187.91,"high":188.99,"low":186.94,"close":187.73,"volume":27599,"rsi_14":44.51,"sma_20":191.58,"sma_60":193.86,"sma_120":200.23},{"date":"2025-03-27","open":187.06,"high":187.73,"low":185.88,"close":187.41,"volume":35138,"rsi_14":43.19,"sma_20":191.39,"sma_60":193.88,"sma_120":200.07},{"date":"2025-03-28","open":187.31,"high":187.48,"low":183.48,"close":183.56,"volume":29163,"rsi_14":43.94,"sma_20":190.92,"sma_60":193.89,"sma_120":199.9},{"date":"2025-03-31","open":182.5,"high":185.99,"low":180.94,"close":185.24,"volume":81926,"rsi_14":50.92,"sma_20":190.75,"sma_60":193.9,"sma_120":199.74},{"date":"2025-04-01","open":184.31,"high":185.91,"low":183.29,"close":185.79,"volume":27080,"rsi_14":53.17,"sma_20":190.75,"sma_60":193.96,"sma_120":199.58},{"date":"2025-04-02","open":184.16,"high":187.65,"low":184.16,"close":187.6,"volume":39342,"rsi_14":58.93,"sma_20":190.58,"sma_60":194.05,"sma_120":199.45},{"date":"2025-04-03","open":181.82,"high":182.16,"low":178.65,"close":178.7,"volume":104304,"rsi_14":35.33,"sma_20":190.0,"sma_60":193.97,"sma_120":199.22},{"date":"2025-04-04","open":173.95,"high":174.07,"low":167.36,"close":167.79,"volume":249668,"rsi_14":21.36,"sma_20":188.87,"sma_60":193.7,"sma_120":198.91},{"date":"2025-04-07","open":163.48,"high":172.53,"low":160.15,"close":165.72,"volume":1296413,"rsi_14":20.35,"sma_20":187.83,"sma_60":193.39,"sma_120":198.55},{"date":"2025-04-08","open":170.03,"high":170.03,"low":158.38,"close":160.72,"volume":181623,"rsi_14":16.41,"sma_20":186.6,"sma_60":193.03,"sma_120":198.15},{"date":"2025-04-09","open":160.03,"high":175.95,"low":159.78,"close":174.91,"volume":269757,"rsi_14":38.28,"sma_20":186.12,"sma_60":192.84,"sma_120":197.87},{"date":"2025-04-10","open":171.3,"high":171.54,"low":165.58,"close":169.42,"volume":107407,"rsi_14":36.11,"sma_20":185.38,"sma_60":192.52,"sma_120":197.52},{"date":"2025-04-11","open":169.74,"high":174.91,"low":169.15,"close":174.15,"volume":74939,"rsi_14":38.03,"sma_20":184.74,"sma_60":192.25,"sma_120":197.21},{"date":"2025-04-14","open":175.7,"high":176.94,"low":174.42,"close":176.16,"volume":46134,"rsi_14":40.54,"sma_20":184.11,"sma_60":191.98,"sma_120":196.92},{"date":"2025-04-15","open":175.76,"high":176.89,"low":174.86,"close":175.17,"volume":58187,"rsi_14":39.96,"sma_20":183.43,"sma_60":191.68,"sma_120":196.63},{"date":"2025-04-16","open":174.97,"high":176.37,"low":172.61,"close":173.71,"volume":60084,"rsi_14":39.24,"sma_20":182.64,"sma_60":191.3,"sma_120":196.34},{"date":"2025-04-17","open":173.81,"high":176.02,"low":173.81,"close":174.7,"volume":48930,"rsi_14":42.71,"sma_20":181.97,"sma_60":190.97,"sma_120":196.07},{"date":"2025-04-21","open":174.43,"high":174.43,"low":170.24,"close":171.71,"volume":44272,"rsi_14":39.11,"sma_20":181.26,"sma_60":190.58,"sma_120":195.79},{"date":"2025-04-22","open":173.33,"high":176.32,"low":173.33,"close":175.93,"volume":39824,"rsi_14":42.51,"sma_20":180.61,"sma_60":190.26,"sma_120":195.55},{"date":"2025-04-23","open":178.5,"high":180.75,"low":176.13,"close":176.65,"volume":52852,"rsi_14":41.53,"sma_20":180.04,"sma_60":189.96,"sma_120":195.3},{"date":"2025-04-24","open":176.9,"high":180.81,"low":176.9,"close":180.54,"volume":25317,"rsi_14":51.55,"sma_20":179.68,"sma_60":189.73,"sma_120":195.1},{"date":"2025-04-25","open":179.23,"high":179.8,"low":178.18,"close":179.39,"volume":23118,"rsi_14":61.63,"sma_20":179.27,"sma_60":189.49,"sma_120":194.89},{"date":"2025-04-28","open":179.52,"high":181.02,"low":178.21,"close":180.0,"volume":36703,"rsi_14":64.74,"sma_20":179.09,"sma_60":189.24,"sma_120":194.7},{"date":"2025-04-29","open":180.12,"high":182.04,"low":179.56,"close":181.44,"volume":43615,"rsi_14":73.08,"sma_20":178.89,"sma_60":189.03,"sma_120":194.53},{"date":"2025-04-30","open":179.19,"high":182.53,"low":178.35,"close":181.97,"volume":99862,"rsi_14":61.31,"sma_20":178.7,"sma_60":188.84,"sma_120":194.35},{"date":"2025-05-01","open":180.45,"high":182.57,"low":179.96,"close":181.3,"volume":51747,"rsi_14":72.48,"sma_20":178.38,"sma_60":188.63,"sma_120":194.16},{"date":"2025-05-02","open":183.46,"high":185.14,"low":182.88,"close":184.47,"volume":32446,"rsi_14":70.76,"sma_20":178.67,"sma_60":188.46,"sma_120":193.96},{"date":"2025-05-05","open":183.62,"high":184.4,"low":183.0,"close":183.25,"volume":32791,"rsi_14":64.71,"sma_20":179.46,"sma_60":188.25,"sma_120":193.74},{"date":"2025-05-06","open":182.65,"high":183.46,"low":181.38,"close":181.96,"volume":37044,"rsi_14":63.93,"sma_20":180.29,"sma_60":188.07,"sma_120":193.53},{"date":"2025-05-07","open":181.97,"high":181.97,"low":180.07,"close":180.6,"volume":30932,"rsi_14":64.19,"sma_20":181.3,"sma_60":187.84,"sma_120":193.31},{"date":"2025-05-08","open":182.05,"high":184.77,"low":181.52,"close":183.1,"volume":31931,"rsi_14":66.29,"sma_20":181.72,"sma_60":187.65,"sma_120":193.14},{"date":"2025-05-09","open":183.13,"high":183.81,"low":182.83,"close":183.56,"volume":21338,"rsi_14":75.49,"sma_20":182.44,"sma_60":187.48,"sma_120":192.97},{"date":"2025-05-12","open":188.37,"high":189.6,"low":186.84,"close":187.6,"volume":41977,"rsi_14":75.3,"sma_20":183.12,"sma_60":187.32,"sma_120":192.85},{"date":"2025-05-13","open":187.88,"high":188.37,"low":186.82,"close":186.82,"volume":40127,"rsi_14":71.98,"sma_20":183.67,"sma_60":187.17,"sma_120":192.74},{"date":"2025-05-14","open":186.02,"high":186.02,"low":184.66,"close":185.14,"volume":31517,"rsi_14":60.99,"sma_20":184.18,"sma_60":186.94,"sma_120":192.6},{"date":"2025-05-15","open":184.52,"high":187.0,"low":184.52,"close":186.92,"volume":30302,"rsi_14":67.46,"sma_20":184.85,"sma_60":186.78,"sma_120":192.47},{"date":"2025-05-16","open":186.57,"high":188.75,"low":186.47,"close":188.75,"volume":22873,"rsi_14":69.21,"sma_20":185.56,"sma_60":186.68,"sma_120":192.35},{"date":"2025-05-19","open":187.32,"high":189.33,"low":186.86,"close":189.33,"volume":74815,"rsi_14":67.99,"sma_20":186.46,"sma_60":186.64,"sma_120":192.22},{"date":"2025-05-20","open":188.57,"high":189.06,"low":188.01,"close":188.66,"volume":35619,"rsi_14":65.17,"sma_20":187.11,"sma_60":186.6,"sma_120":192.06},{"date":"2025-05-21","open":187.18,"high":188.05,"low":185.92,"close":186.02,"volume":27217,"rsi_14":59.84,"sma_20":187.59,"sma_60":186.48,"sma_120":191.87},{"date":"2025-05-22","open":185.32,"high":186.69,"low":184.77,"close":185.83,"volume":25990,"rsi_14":53.22,"sma_20":187.86,"sma_60":186.37,"sma_120":191.69},{"date":"2025-05-23","open":184.03,"high":186.45,"low":184.03,"close":185.89,"volume":30211,"rsi_14":56.64,"sma_20":188.19,"sma_60":186.28,"sma_120":191.5},{"date":"2025-05-27","open":187.48,"high":189.41,"low":187.48,"close":189.36,"volume":24504,"rsi_14":66.77,"sma_20":188.67,"sma_60":186.23,"sma_120":191.34},{"date":"2025-05-28","open":188.77,"high":188.77,"low":186.47,"close":186.58,"volume":18991,"rsi_14":62.75,"sma_20":188.93,"sma_60":186.19,"sma_120":191.16},{"date":"2025-05-29","open":187.67,"high":187.67,"low":185.93,"close":187.16,"volume":20168,"rsi_14":59.43,"sma_20":189.19,"sma_60":186.21,"sma_120":190.99},{"date":"2025-05-30","open":186.51,"high":187.17,"low":184.93,"close":187.0,"volume":24316,"rsi_14":58.08,"sma_20":189.48,"sma_60":186.15,"sma_120":190.82},{"date":"2025-06-02","open":188.11,"high":188.11,"low":186.83,"close":187.95,"volume":31731,"rsi_14":50.95,"sma_20":189.66,"sma_60":186.11,"sma_120":190.69},{"date":"2025-06-03","open":187.09,"high":190.1,"low":186.7,"close":190.1,"volume":17216,"rsi_14":58.39,"sma_20":190.01,"sma_60":186.11,"sma_120":190.59},{"date":"2025-06-04","open":190.13,"high":191.31,"low":190.05,"close":190.72,"volume":22420,"rsi_14":65.11,"sma_20":190.46,"sma_60":186.19,"sma_120":190.49},{"date":"2025-06-05","open":191.44,"high":191.63,"low":190.05,"close":190.21,"volume":31553,"rsi_14":59.58,"sma_20":190.95,"sma_60":186.28,"sma_120":190.4},{"date":"2025-06-06","open":191.46,"high":192.2,"low":190.31,"close":190.69,"volume":20148,"rsi_14":56.13,"sma_20":191.33,"sma_60":186.39,"sma_120":190.33},{"date":"2025-06-09","open":191.13,"high":193.2,"low":191.13,"close":191.98,"volume":336529,"rsi_14":58.0,"sma_20":191.76,"sma_60":186.53,"sma_120":190.28},{"date":"2025-06-10","open":192.09,"high":193.14,"low":192.09,"close":192.92,"volume":521364,"rsi_14":62.65,"sma_20":192.03,"sma_60":186.63,"sma_120":190.25},{"date":"2025-06-11","open":192.76,"high":192.76,"low":190.33,"close":190.95,"volume":76041,"rsi_14":65.23,"sma_20":192.24,"sma_60":186.67,"sma_120":190.22},{"date":"2025-06-12","open":190.06,"high":191.98,"low":189.37,"close":191.77,"volume":41171,"rsi_14":67.7,"sma_20":192.58,"sma_60":186.73,"sma_120":190.21},{"date":"2025-06-13","open":189.66,"high":191.31,"low":188.62,"close":189.0,"volume":26591,"rsi_14":57.97,"sma_20":192.69,"sma_60":186.73,"sma_120":190.23},{"date":"2025-06-16","open":190.31,"high":191.45,"low":190.12,"close":190.53,"volume":40782,"rsi_14":53.32,"sma_20":192.78,"sma_60":186.77,"sma_120":190.29},{"date":"2025-06-17","open":190.12,"high":190.32,"low":188.65,"close":188.98,"volume":36110,"rsi_14":57.32,"sma_20":192.76,"sma_60":186.83,"sma_120":190.31},{"date":"2025-06-18","open":189.15,"high":189.91,"low":188.11,"close":188.49,"volume":38415,"rsi_14":54.07,"sma_20":192.75,"sma_60":186.83,"sma_120":190.33},{"date":"2025-06-20","open":189.09,"high":189.09,"low":186.88,"close":187.07,"volume":21859,"rsi_14":50.22,"sma_20":192.8,"sma_60":186.81,"sma_120":190.33},{"date":"2025-06-23","open":186.83,"high":189.74,"low":186.42,"close":189.65,"volume":36839,"rsi_14":54.44,"sma_20":193.0,"sma_60":186.85,"sma_120":190.35},{"date":"2025-06-24","open":190.24,"high":191.39,"low":189.63,"close":191.15,"volume":28171,"rsi_14":52.84,"sma_20":193.27,"sma_60":186.91,"sma_120":190.4},{"date":"2025-06-25","open":190.77,"high":190.77,"low":189.47,"close":189.53,"volume":24500,"rsi_14":46.93,"sma_20":193.28,"sma_60":187.01,"sma_120":190.45},{"date":"2025-06-26","open":190.63,"high":192.02,"low":190.63,"close":191.83,"volume":25015,"rsi_14":51.97,"sma_20":193.5,"sma_60":187.11,"sma_120":190.51},{"date":"2025-06-27","open":191.46,"high":192.6,"low":190.98,"close":191.9,"volume":26055,"rsi_14":50.98,"sma_20":193.7,"sma_60":187.2,"sma_120":190.58},{"date":"2025-06-30","open":192.15,"high":192.3,"low":191.13,"close":191.96,"volume":48615,"rsi_14":47.78,"sma_20":193.91,"sma_60":187.26,"sma_120":190.65},{"date":"2025-07-01","open":192.1,"high":197.5,"low":192.1,"close":196.33,"volume":50262,"rsi_14":55.81,"sma_20":194.3,"sma_60":187.54,"sma_120":190.75},{"date":"2025-07-02","open":196.77,"high":199.32,"low":196.77,"close":199.19,"volume":48947,"rsi_14":66.02,"sma_20":194.72,"sma_60":188.06,"sma_120":190.88},{"date":"2025-07-03","open":199.22,"high":199.76,"low":199.03,"close":199.47,"volume":156201,"rsi_14":65.2,"sma_20":195.12,"sma_60":188.62,"sma_120":191.01},{"date":"2025-07-07","open":197.98,"high":198.62,"low":196.51,"close":197.19,"volume":220628,"rsi_14":66.68,"sma_20":195.44,"sma_60":189.23,"sma_120":191.13},{"date":"2025-07-08","open":197.32,"high":198.91,"low":197.1,"close":198.3,"volume":36019,"rsi_14":66.03,"sma_20":195.78,"sma_60":189.61,"sma_120":191.22},{"date":"2025-07-09","open":198.82,"high":199.52,"low":197.51,"close":199.37,"volume":41367,"rsi_14":72.58,"sma_20":196.11,"sma_60":190.11,"sma_120":191.31},{"date":"2025-07-10","open":199.97,"high":201.7,"low":199.86,"close":200.88,"volume":33729,"rsi_14":76.05,"sma_20":196.48,"sma_60":190.54,"sma_120":191.39},{"date":"2025-07-11","open":199.21,"high":199.57,"low":198.0,"close":199.34,"volume":39555,"rsi_14":75.62,"sma_20":196.86,"sma_60":190.92,"sma_120":191.45},{"date":"2025-07-14","open":198.69,"high":198.94,"low":197.68,"close":198.48,"volume":34145,"rsi_14":69.43,"sma_20":197.16,"sma_60":191.31,"sma_120":191.49},{"date":"2025-07-15","open":199.19,"high":199.19,"low":194.63,"close":194.63,"volume":25216,"rsi_14":55.8,"sma_20":197.4,"sma_60":191.65,"sma_120":191.48},{"date":"2025-07-16","open":194.72,"high":195.29,"low":193.05,"close":195.05,"volume":40054,"rsi_14":60.82,"sma_20":197.59,"sma_60":191.98,"sma_120":191.48},{"date":"2025-07-17","open":194.71,"high":196.69,"low":194.57,"close":196.63,"volume":31551,"rsi_14":60.96,"sma_20":197.94,"sma_60":192.39,"sma_120":191.48},{"date":"2025-07-18","open":197.37,"high":197.37,"low":196.19,"close":197.13,"volume":47795,"rsi_14":61.72,"sma_20":198.34,"sma_60":192.73,"sma_120":191.5},{"date":"2025-07-21","open":198.3,"high":199.75,"low":197.85,"close":197.98,"volume":25186,"rsi_14":63.03,"sma_20":198.85,"sma_60":193.08,"sma_120":191.52},{"date":"2025-07-22","open":197.83,"high":200.78,"low":197.83,"close":200.6,"volume":45089,"rsi_14":59.99,"sma_20":199.37,"sma_60":193.41,"sma_120":191.57},{"date":"2025-07-23","open":201.25,"high":202.04,"low":200.96,"close":201.29,"volume":40376,"rsi_14":55.47,"sma_20":199.84,"sma_60":193.77,"sma_120":191.63},{"date":"2025-07-24","open":199.85,"high":200.89,"low":198.91,"close":199.46,"volume":25069,"rsi_14":49.98,"sma_20":200.3,"sma_60":194.08,"sma_120":191.66},{"date":"2025-07-25","open":199.71,"high":201.82,"low":199.69,"close":201.67,"volume":23441,"rsi_14":60.86,"sma_20":200.8,"sma_60":194.41,"sma_120":191.72},{"date":"2025-07-28","open":201.06,"high":201.06,"low":198.29,"close":198.83,"volume":59453,"rsi_14":51.19,"sma_20":201.16,"sma_60":194.68,"sma_120":191.76},{"date":"2025-07-29","open":199.13,"high":199.13,"low":197.06,"close":198.04,"volume":16082,"rsi_14":46.99,"sma_20":201.46,"sma_60":194.95,"sma_120":191.79},{"date":"2025-07-30","open":197.48,"high":197.48,"low":193.36,"close":194.22,"volume":35295,"rsi_14":36.33,"sma_20":201.36,"sma_60":195.11,"sma_120":191.78},{"date":"2025-07-31","open":192.11,"high":193.91,"low":191.77,"close":191.95,"volume":44926,"rsi_14":35.29,"sma_20":200.99,"sma_60":195.24,"sma_120":191.75},{"date":"2025-08-01","open":191.05,"high":191.05,"low":188.74,"close":190.37,"volume":43510,"rsi_14":34.3,"sma_20":200.53,"sma_60":195.37,"sma_120":191.72},{"date":"2025-08-04","open":191.24,"high":193.14,"low":191.24,"close":193.06,"volume":27531,"rsi_14":46.81,"sma_20":200.32,"sma_60":195.57,"sma_120":191.7},{"date":"2025-08-05","open":193.6,"high":195.19,"low":193.11,"close":194.89,"volume":34510,"rsi_14":49.68,"sma_20":200.14,"sma_60":195.75,"sma_120":191.7},{"date":"2025-08-06","open":195.07,"high":195.07,"low":193.37,"close":193.46,"volume":18016,"rsi_14":43.89,"sma_20":199.84,"sma_60":195.91,"sma_120":191.69},{"date":"2025-08-07","open":195.95,"high":196.3,"low":194.54,"close":195.68,"volume":29756,"rsi_14":47.36,"sma_20":199.58,"sma_60":196.03,"sma_120":191.68},{"date":"2025-08-08","open":196.1,"high":197.4,"low":196.1,"close":196.83,"volume":21304,"rsi_14":47.94,"sma_20":199.45,"sma_60":196.19,"sma_120":191.68},{"date":"2025-08-11","open":196.7,"high":197.3,"low":195.16,"close":196.16,"volume":36279,"rsi_14":41.46,"sma_20":199.33,"sma_60":196.36,"sma_120":191.65},{"date":"2025-08-12","open":196.47,"high":199.27,"low":196.44,"close":199.15,"volume":101134,"rsi_14":46.23,"sma_20":199.56,"sma_60":196.55,"sma_120":191.67},{"date":"2025-08-13","open":200.2,"high":202.92,"low":199.91,"close":202.82,"volume":30011,"rsi_14":55.55,"sma_20":199.96,"sma_60":196.78,"sma_120":191.73},{"date":"2025-08-14","open":201.05,"high":201.15,"low":200.01,"close":200.82,"volume":36580,"rsi_14":48.57,"sma_20":200.17,"sma_60":196.96,"sma_120":191.8},{"date":"2025-08-15","open":202.08,"high":202.08,"low":200.35,"close":200.71,"volume":20606,"rsi_14":53.44,"sma_20":200.35,"sma_60":197.15,"sma_120":191.87},{"date":"2025-08-18","open":200.36,"high":200.68,"low":199.52,"close":199.58,"volume":25051,"rsi_14":52.79,"sma_20":200.43,"sma_60":197.36,"sma_120":191.92},{"date":"2025-08-19","open":200.04,"high":201.51,"low":200.04,"close":200.54,"volume":42693,"rsi_14":62.8,"sma_20":200.43,"sma_60":197.6,"sma_120":191.98},{"date":"2025-08-20","open":200.38,"high":201.43,"low":199.97,"close":200.5,"volume":16856,"rsi_14":69.02,"sma_20":200.39,"sma_60":197.83,"sma_120":192.06},{"date":"2025-08-21","open":199.61,"high":201.36,"low":199.61,"close":200.94,"volume":186802,"rsi_14":74.78,"sma_20":200.46,"sma_60":198.01,"sma_120":192.12},{"date":"2025-08-22","open":201.6,"high":205.97,"low":201.6,"close":205.09,"volume":22991,"rsi_14":76.39,"sma_20":200.64,"sma_60":198.31,"sma_120":192.25},{"date":"2025-08-25","open":204.99,"high":205.2,"low":203.75,"close":203.99,"volume":29809,"rsi_14":70.64,"sma_20":200.9,"sma_60":198.58,"sma_120":192.4},{"date":"2025-08-26","open":203.59,"high":204.93,"low":203.59,"close":204.7,"volume":30039,"rsi_14":76.35,"sma_20":201.23,"sma_60":198.87,"sma_120":192.51},{"date":"2025-08-27","open":204.03,"high":205.32,"low":203.66,"close":205.08,"volume":79899,"rsi_14":74.12,"sma_20":201.79,"sma_60":199.15,"sma_120":192.63},{"date":"2025-08-28","open":205.91,"high":205.91,"low":203.7,"close":205.07,"volume":24104,"rsi_14":72.45,"sma_20":202.45,"sma_60":199.39,"sma_120":192.75},{"date":"2025-08-29","open":204.93,"high":205.91,"low":204.78,"close":205.29,"volume":25016,"rsi_14":75.51,"sma_20":203.21,"sma_60":199.62,"sma_120":192.91},{"date":"2025-09-02","open":203.28,"high":203.72,"low":202.46,"close":203.69,"volume":38529,"rsi_14":63.72,"sma_20":203.75,"sma_60":199.83,"sma_120":193.06},{"date":"2025-09-03","open":203.48,"high":203.48,"low":201.89,"close":202.47,"volume":25376,"rsi_14":48.74,"sma_20":204.13,"sma_60":200.02,"sma_120":193.2},{"date":"2025-09-04","open":202.36,"high":203.37,"low":201.0,"close":203.28,"volume":26025,"rsi_14":59.56,"sma_20":204.63,"sma_60":200.2,"sma_120":193.36},{"date":"2025-09-05","open":204.17,"high":206.22,"low":203.72,"close":205.1,"volume":20271,"rsi_14":65.02,"sma_20":205.11,"sma_60":200.39,"sma_120":193.51},{"date":"2025-09-08","open":205.22,"high":205.48,"low":203.27,"close":205.44,"volume":23642,"rsi_14":71.23,"sma_20":205.55,"sma_60":200.62,"sma_120":193.65},{"date":"2025-09-09","open":204.63,"high":204.67,"low":201.65,"close":202.28,"volume":28686,"rsi_14":55.42,"sma_20":205.86,"sma_60":200.78,"sma_120":193.76},{"date":"2025-09-10","open":202.26,"high":203.72,"low":202.14,"close":202.64,"volume":21877,"rsi_14":56.55,"sma_20":206.03,"sma_60":201.0,"sma_120":193.86},{"date":"2025-09-11","open":202.59,"high":207.24,"low":202.59,"close":207.06,"volume":35454,"rsi_14":65.07,"sma_20":206.25,"sma_60":201.27,"sma_120":194.02},{"date":"2025-09-12","open":206.15,"high":206.93,"low":205.08,"close":205.1,"volume":28520,"rsi_14":50.03,"sma_20":206.47,"sma_60":201.52,"sma_120":194.18},{"date":"2025-09-15","open":205.23,"high":205.5,"low":203.89,"close":204.17,"volume":23463,"rsi_14":50.49,"sma_20":206.64,"sma_60":201.78,"sma_120":194.3},{"date":"2025-09-16","open":204.63,"high":205.0,"low":202.71,"close":202.98,"volume":29351,"rsi_14":45.32,"sma_20":206.81,"sma_60":202.03,"sma_120":194.42},{"date":"2025-09-17","open":202.97,"high":206.73,"low":201.98,"close":203.31,"volume":40237,"rsi_14":45.21,"sma_20":206.95,"sma_60":202.25,"sma_120":194.55},{"date":"2025-09-18","open":202.91,"high":204.15,"low":202.04,"close":203.55,"volume":29213,"rsi_14":45.93,"sma_20":207.11,"sma_60":202.45,"sma_120":194.68},{"date":"2025-09-19","open":204.18,"high":204.33,"low":203.16,"close":203.58,"volume":26992,"rsi_14":45.35,"sma_20":207.24,"sma_60":202.67,"sma_120":194.84},{"date":"2025-09-22","open":203.53,"high":204.14,"low":202.84,"close":203.65,"volume":22887,"rsi_14":49.88,"sma_20":207.17,"sma_60":202.87,"sma_120":194.99},{"date":"2025-09-23","open":204.19,"high":205.7,"low":202.82,"close":202.92,"volume":38867,"rsi_14":51.38,"sma_20":207.12,"sma_60":203.06,"sma_120":195.13},{"date":"2025-09-24","open":202.5,"high":202.82,"low":199.99,"close":200.04,"volume":20576,"rsi_14":39.59,"sma_20":206.84,"sma_60":203.18,"sma_120":195.22},{"date":"2025-09-25","open":199.26,"high":199.39,"low":197.77,"close":198.06,"volume":45526,"rsi_14":29.91,"sma_20":206.45,"sma_60":203.2,"sma_120":195.37},{"date":"2025-09-26","open":198.84,"high":200.63,"low":198.66,"close":200.38,"volume":33316,"rsi_14":36.35,"sma_20":206.17,"sma_60":203.2,"sma_120":195.63},{"date":"2025-09-29","open":201.63,"high":201.63,"low":199.91,"close":200.93,"volume":28781,"rsi_14":44.37,"sma_20":205.91,"sma_60":203.22,"sma_120":195.92},{"date":"2025-09-30","open":200.96,"high":202.7,"low":200.96,"close":202.61,"volume":31587,"rsi_14":48.01,"sma_20":205.82,"sma_60":203.29,"sma_120":196.26},{"date":"2025-10-01","open":202.1,"high":202.81,"low":200.48,"close":201.05,"volume":41728,"rsi_14":30.29,"sma_20":205.71,"sma_60":203.33,"sma_120":196.47},{"date":"2025-10-02","open":200.99,"high":202.93,"low":200.99,"close":202.93,"volume":25959,"rsi_14":41.41,"sma_20":205.65,"sma_60":203.37,"sma_120":196.74},{"date":"2025-10-03","open":202.79,"high":204.25,"low":202.79,"close":203.26,"volume":20208,"rsi_14":44.89,"sma_20":205.52,"sma_60":203.4,"sma_120":196.97},{"date":"2025-10-06","open":203.55,"high":204.36,"low":203.04,"close":203.04,"volume":26118,"rsi_14":47.71,"sma_20":205.36,"sma_60":203.45,"sma_120":197.19},{"date":"2025-10-07","open":203.42,"high":203.93,"low":201.58,"close":201.96,"volume":38093,"rsi_14":43.48,"sma_20":205.3,"sma_60":203.5,"sma_120":197.4},{"date":"2025-10-08","open":203.27,"high":204.12,"low":202.64,"close":203.72,"volume":25957,"rsi_14":48.3,"sma_20":205.32,"sma_60":203.64,"sma_120":197.64},{"date":"2025-10-09","open":204.61,"high":204.94,"low":200.14,"close":200.52,"volume":35256,"rsi_14":40.86,"sma_20":204.95,"sma_60":203.72,"sma_120":197.85},{"date":"2025-10-10","open":201.22,"high":201.26,"low":196.86,"close":196.86,"volume":32348,"rsi_14":34.62,"sma_20":204.49,"sma_60":203.71,"sma_120":198.05},{"date":"2025-10-13","open":199.77,"high":201.75,"low":199.67,"close":200.59,"volume":35073,"rsi_14":44.39,"sma_20":204.27,"sma_60":203.75,"sma_120":198.24},{"date":"2025-10-14","open":198.76,"high":203.53,"low":198.76,"close":202.58,"volume":30329,"rsi_14":54.9,"sma_20":204.21,"sma_60":203.82,"sma_120":198.45},{"date":"2025-10-15","open":203.75,"high":204.24,"low":200.53,"close":201.68,"volume":35232,"rsi_14":57.28,"sma_20":204.09,"sma_60":203.82,"sma_120":198.62},{"date":"2025-10-16","open":202.75,"high":202.75,"low":199.58,"close":200.42,"volume":31512,"rsi_14":50.08,"sma_20":203.89,"sma_60":203.8,"sma_120":198.78},{"date":"2025-10-17","open":199.54,"high":200.46,"low":198.38,"close":199.37,"volume":29302,"rsi_14":46.79,"sma_20":203.64,"sma_60":203.78,"sma_120":198.93},{"date":"2025-10-20","open":201.43,"high":202.26,"low":201.4,"close":202.12,"volume":38382,"rsi_14":49.03,"sma_20":203.52,"sma_60":203.78,"sma_120":199.09},{"date":"2025-10-21","open":199.75,"high":200.88,"low":198.98,"close":200.39,"volume":42288,"rsi_14":48.7,"sma_20":203.36,"sma_60":203.79,"sma_120":199.24},{"date":"2025-10-22","open":198.99,"high":200.38,"low":198.62,"close":199.14,"volume":24666,"rsi_14":42.4,"sma_20":203.31,"sma_60":203.8,"sma_120":199.37},{"date":"2025-10-23","open":200.68,"high":201.82,"low":200.28,"close":201.23,"volume":60421,"rsi_14":46.2,"sma_20":203.47,"sma_60":203.9,"sma_120":199.5},{"date":"2025-10-24","open":201.14,"high":201.91,"low":200.53,"close":200.71,"volume":41719,"rsi_14":45.69,"sma_20":203.49,"sma_60":204.04,"sma_120":199.64},{"date":"2025-10-27","open":200.3,"high":200.62,"low":199.27,"close":200.1,"volume":33659,"rsi_14":46.49,"sma_20":203.45,"sma_60":204.19,"sma_120":199.78},{"date":"2025-10-28","open":200.13,"high":200.97,"low":199.7,"close":200.14,"volume":33217,"rsi_14":42.78,"sma_20":203.32,"sma_60":204.3,"sma_120":199.93},{"date":"2025-10-29","open":199.63,"high":199.63,"low":195.87,"close":196.57,"volume":37244,"rsi_14":42.15,"sma_20":203.09,"sma_60":204.31,"sma_120":200.03},{"date":"2025-10-30","open":194.45,"high":195.86,"low":194.09,"close":194.24,"volume":49221,"rsi_14":44.5,"sma_20":202.65,"sma_60":204.31,"sma_120":200.11},{"date":"2025-10-31","open":193.14,"high":193.78,"low":191.51,"close":193.0,"volume":52557,"rsi_14":32.19,"sma_20":202.14,"sma_60":204.25,"sma_120":200.14},{"date":"2025-11-03","open":192.83,"high":192.83,"low":189.74,"close":191.56,"volume":79092,"rsi_14":23.48,"sma_20":201.56,"sma_60":204.15,"sma_120":200.17},{"date":"2025-11-04","open":189.66,"high":190.93,"low":189.02,"close":190.15,"volume":47614,"rsi_14":22.91,"sma_20":200.96,"sma_60":204.04,"sma_120":200.2},{"date":"2025-11-05","open":190.54,"high":191.81,"low":190.43,"close":190.97,"volume":64587,"rsi_14":27.34,"sma_20":200.31,"sma_60":203.89,"sma_120":200.22},{"date":"2025-11-06","open":191.31,"high":192.73,"low":190.33,"close":190.34,"volume":52150,"rsi_14":27.89,"sma_20":199.8,"sma_60":203.66,"sma_120":200.22},{"date":"2025-11-07","open":190.17,"high":192.64,"low":189.97,"close":192.45,"volume":36747,"rsi_14":25.59,"sma_20":199.58,"sma_60":203.51,"sma_120":200.23},{"date":"2025-11-10","open":194.02,"high":195.08,"low":192.66,"close":194.57,"volume":34347,"rsi_14":35.59,"sma_20":199.27,"sma_60":203.39,"sma_120":200.27},{"date":"2025-11-11","open":195.32,"high":196.41,"low":195.05,"close":196.0,"volume":46818,"rsi_14":42.28,"sma_20":198.94,"sma_60":203.32,"sma_120":200.34},{"date":"2025-11-12","open":196.48,"high":198.58,"low":196.48,"close":197.53,"volume":43169,"rsi_14":40.66,"sma_20":198.73,"sma_60":203.26,"sma_120":200.43},{"date":"2025-11-13","open":197.38,"high":197.77,"low":195.66,"close":195.89,"volume":39477,"rsi_14":38.47,"sma_20":198.5,"sma_60":203.17,"sma_120":200.5},{"date":"2025-11-14","open":193.49,"high":195.05,"low":193.49,"close":193.65,"volume":31046,"rsi_14":35.71,"sma_20":198.21,"sma_60":203.03,"sma_120":200.52},{"date":"2025-11-17","open":192.91,"high":193.45,"low":190.34,"close":190.59,"volume":52283,"rsi_14":31.33,"sma_20":197.63,"sma_60":202.77,"sma_120":200.54},{"date":"2025-11-18","open":190.16,"high":191.71,"low":189.52,"close":190.59,"volume":61236,"rsi_14":36.41,"sma_20":197.13,"sma_60":202.53,"sma_120":200.56},{"date":"2025-11-19","open":191.79,"high":192.46,"low":190.37,"close":191.36,"volume":89906,"rsi_14":42.96,"sma_20":196.74,"sma_60":202.3,"sma_120":200.58},{"date":"2025-11-20","open":192.7,"high":193.4,"low":188.2,"close":188.27,"volume":76040,"rsi_14":39.4,"sma_20":196.08,"sma_60":202.0,"sma_120":200.57},{"date":"2025-11-21","open":188.74,"high":193.58,"low":188.74,"close":192.41,"volume":61831,"rsi_14":51.68,"sma_20":195.66,"sma_60":201.77,"sma_120":200.58},{"date":"2025-11-24","open":192.31,"high":193.76,"low":191.77,"close":193.69,"volume":161533,"rsi_14":57.12,"sma_20":195.34,"sma_60":201.57,"sma_120":200.59},{"date":"2025-11-25","open":194.26,"high":197.15,"low":194.26,"close":196.74,"volume":61979,"rsi_14":60.64,"sma_20":195.17,"sma_60":201.44,"sma_120":200.63},{"date":"2025-11-26","open":197.1,"high":200.04,"low":197.1,"close":199.36,"volume":33451,"rsi_14":65.51,"sma_20":195.31,"sma_60":201.37,"sma_120":200.69},{"date":"2025-11-28","open":200.11,"high":201.49,"low":199.71,"close":200.82,"volume":21423,"rsi_14":64.72,"sma_20":195.64,"sma_60":201.32,"sma_120":200.76},{"date":"2025-12-01","open":200.43,"high":202.05,"low":200.28,"close":200.44,"volume":63127,"rsi_14":60.99,"sma_20":196.02,"sma_60":201.22,"sma_120":200.81},{"date":"2025-12-02","open":200.69,"high":201.16,"low":197.81,"close":198.89,"volume":43948,"rsi_14":55.4,"sma_20":196.39,"sma_60":201.1,"sma_120":200.86},{"date":"2025-12-03","open":199.51,"high":201.05,"low":199.51,"close":200.65,"volume":33560,"rsi_14":55.78,"sma_20":196.92,"sma_60":201.06,"sma_120":200.92},{"date":"2025-12-04","open":200.13,"high":200.35,"low":199.15,"close":199.76,"volume":33083,"rsi_14":57.37,"sma_20":197.36,"sma_60":201.0,"sma_120":201.0},{"date":"2025-12-05","open":200.2,"high":201.65,"low":199.16,"close":199.16,"volume":40170,"rsi_14":61.17,"sma_20":197.81,"sma_60":200.85,"sma_120":201.06},{"date":"2025-12-08","open":199.92,"high":199.92,"low":196.72,"close":196.77,"volume":53249,"rsi_14":62.89,"sma_20":198.03,"sma_60":200.7,"sma_120":201.11},{"date":"2025-12-09","open":196.58,"high":198.34,"low":196.58,"close":196.66,"volume":29491,"rsi_14":62.62,"sma_20":198.13,"sma_60":200.56,"sma_120":201.17},{"date":"2025-12-10","open":196.44,"high":200.73,"low":196.44,"close":200.29,"volume":41040,"rsi_14":66.57,"sma_20":198.35,"sma_60":200.5,"sma_120":201.27},{"date":"2025-12-11","open":200.74,"high":205.25,"low":200.74,"close":205.07,"volume":37013,"rsi_14":79.33,"sma_20":198.73,"sma_60":200.52,"sma_120":201.38},{"date":"2025-12-12","open":206.6,"high":207.0,"low":204.04,"close":204.8,"volume":38750,"rsi_14":75.0,"sma_20":199.18,"sma_60":200.53,"sma_120":201.49},{"date":"2025-12-15","open":206.26,"high":206.26,"low":203.77,"close":204.63,"volume":43378,"rsi_14":73.11,"sma_20":199.74,"sma_60":200.53,"sma_120":201.6},{"date":"2025-12-16","open":204.74,"high":205.04,"low":203.15,"close":204.2,"volume":45194,"rsi_14":67.74,"sma_20":200.43,"sma_60":200.53,"sma_120":201.7},{"date":"2025-12-17","open":204.41,"high":205.71,"low":203.97,"close":204.7,"volume":31087,"rsi_14":62.12,"sma_20":201.1,"sma_60":200.53,"sma_120":201.79},{"date":"2025-12-18","open":205.32,"high":206.93,"low":204.86,"close":205.04,"volume":37649,"rsi_14":59.69,"sma_20":201.75,"sma_60":200.6,"sma_120":201.89},{"date":"2025-12-19","open":205.1,"high":206.85,"low":205.1,"close":205.84,"volume":39825,"rsi_14":62.76,"sma_20":202.6,"sma_60":200.72,"sma_120":201.96},{"date":"2025-12-22","open":207.13,"high":208.84,"low":207.13,"close":208.49,"volume":91766,"rsi_14":72.97,"sma_20":203.37,"sma_60":200.84,"sma_120":202.02},{"date":"2025-12-23","open":208.9,"high":208.96,"low":207.95,"close":208.69,"volume":54327,"rsi_14":70.56,"sma_20":204.09,"sma_60":200.96,"sma_120":202.09},{"date":"2025-12-24","open":208.62,"high":209.22,"low":208.16,"close":209.15,"volume":19169,"rsi_14":75.01,"sma_20":204.67,"sma_60":201.05,"sma_120":202.17},{"date":"2025-12-26","open":210.0,"high":210.3,"low":209.23,"close":210.29,"volume":38715,"rsi_14":79.19,"sma_20":205.18,"sma_60":201.2,"sma_120":202.26},{"date":"2025-12-29","open":208.37,"high":208.51,"low":207.59,"close":208.0,"volume":25629,"rsi_14":79.68,"sma_20":205.51,"sma_60":201.27,"sma_120":202.32},{"date":"2025-12-30","open":208.73,"high":208.73,"low":207.88,"close":208.03,"volume":42659,"rsi_14":80.19,"sma_20":205.85,"sma_60":201.33,"sma_120":202.37},{"date":"2025-12-31","open":207.17,"high":207.53,"low":206.07,"close":206.08,"volume":25453,"rsi_14":65.79,"sma_20":206.17,"sma_60":201.37,"sma_120":202.41},{"date":"2026-01-02","open":207.19,"high":209.46,"low":206.12,"close":209.44,"volume":94399,"rsi_14":62.34,"sma_20":206.57,"sma_60":201.48,"sma_120":202.49},{"date":"2026-01-05","open":209.71,"high":213.11,"low":209.21,"close":212.44,"volume":73350,"rsi_14":69.97,"sma_20":207.17,"sma_60":201.62,"sma_120":202.63},{"date":"2026-01-06","open":213.09,"high":217.37,"low":213.09,"close":216.91,"volume":63658,"rsi_14":76.78,"sma_20":208.03,"sma_60":201.88,"sma_120":202.8},{"date":"2026-01-07","open":215.83,"high":216.8,"low":212.93,"close":213.43,"volume":78285,"rsi_14":67.19,"sma_20":208.83,"sma_60":202.14,"sma_120":202.93},{"date":"2026-01-08","open":211.7,"high":216.67,"low":211.7,"close":216.49,"volume":49654,"rsi_14":71.64,"sma_20":209.79,"sma_60":202.4,"sma_120":203.08},{"date":"2026-01-09","open":217.07,"high":220.78,"low":217.07,"close":220.73,"volume":86004,"rsi_14":75.19,"sma_20":210.78,"sma_60":202.69,"sma_120":203.25},{"date":"2026-01-12","open":221.59,"high":223.09,"low":221.11,"close":222.78,"volume":115043,"rsi_14":76.15,"sma_20":211.63,"sma_60":203.03,"sma_120":203.43},{"date":"2026-01-13","open":223.08,"high":223.67,"low":221.85,"close":223.01,"volume":58158,"rsi_14":74.22,"sma_20":212.5,"sma_60":203.4,"sma_120":203.6},{"date":"2026-01-14","open":223.27,"high":224.4,"low":222.3,"close":223.11,"volume":77620,"rsi_14":74.14,"sma_20":213.39,"sma_60":203.78,"sma_120":203.78},{"date":"2026-01-15","open":223.11,"high":224.81,"low":222.87,"close":224.16,"volume":1165851,"rsi_14":74.64,"sma_20":214.36,"sma_60":204.14,"sma_120":203.96},{"date":"2026-01-16","open":222.73,"high":223.47,"low":221.5,"close":223.33,"volume":74903,"rsi_14":71.62,"sma_20":215.3,"sma_60":204.51,"sma_120":204.15},{"date":"2026-01-20","open":222.33,"high":222.69,"low":220.76,"close":221.7,"volume":92511,"rsi_14":73.23,"sma_20":216.13,"sma_60":204.88,"sma_120":204.34},{"date":"2026-01-21","open":223.9,"high":226.37,"low":223.41,"close":225.93,"volume":101476,"rsi_14":76.57,"sma_20":217.15,"sma_60":205.28,"sma_120":204.59},{"date":"2026-01-22","open":226.93,"high":229.48,"low":226.93,"close":227.99,"volume":97123,"rsi_14":82.41,"sma_20":218.13,"sma_60":205.72,"sma_120":204.88},{"date":"2026-01-23","open":227.66,"high":229.59,"low":227.25,"close":229.46,"volume":231400,"rsi_14":81.37,"sma_20":219.17,"sma_60":206.2,"sma_120":205.19},{"date":"2026-01-26","open":232.14,"high":232.14,"low":228.85,"close":228.85,"volume":127400,"rsi_14":77.77,"sma_20":220.17,"sma_60":206.67,"sma_120":205.48},{"date":"2026-01-27","open":228.13,"high":229.32,"low":227.56,"close":228.78,"volume":66100,"rsi_14":73.61,"sma_20":221.1,"sma_60":207.2,"sma_120":205.75},{"date":"2026-01-28","open":229.41,"high":229.7,"low":226.9,"close":228.96,"volume":76100,"rsi_14":85.58,"sma_20":222.15,"sma_60":207.77,"sma_120":206.04},{"date":"2026-01-29","open":231.4,"high":231.86,"low":225.31,"close":228.88,"volume":82900,"rsi_14":82.88,"sma_20":223.2,"sma_60":208.36,"sma_120":206.31},{"date":"2026-01-30","open":224.79,"high":226.11,"low":221.51,"close":223.48,"volume":116300,"rsi_14":56.87,"sma_20":224.08,"sma_60":208.88,"sma_120":206.52},{"date":"2026-02-02","open":223.53,"high":226.06,"low":223.53,"close":225.4,"volume":94200,"rsi_14":56.59,"sma_20":224.88,"sma_60":209.46,"sma_120":206.75},{"date":"2026-02-03","open":228.07,"high":232.4,"low":227.63,"close":230.37,"volume":159700,"rsi_14":64.95,"sma_20":225.79,"sma_60":210.11,"sma_120":207.0},{"date":"2026-02-04","open":232.32,"high":235.25,"low":231.8,"close":234.66,"volume":98100,"rsi_14":70.04,"sma_20":226.68,"sma_60":210.84,"sma_120":207.25},{"date":"2026-02-05","open":231.94,"high":232.14,"low":227.44,"close":227.92,"volume":76200,"rsi_14":55.46,"sma_20":227.41,"sma_60":211.42,"sma_120":207.47},{"date":"2026-02-06","open":229.91,"high":233.19,"low":229.91,"close":233.03,"volume":98500,"rsi_14":62.52,"sma_20":228.24,"sma_60":212.05,"sma_120":207.72},{"date":"2026-02-09","open":233.03,"high":236.68,"low":232.27,"close":236.18,"volume":64200,"rsi_14":67.97,"sma_20":229.02,"sma_60":212.72,"sma_120":208.02},{"date":"2026-02-10","open":236.27,"high":239.36,"low":236.25,"close":238.76,"volume":66834,"rsi_14":85.57,"sma_20":219.64,"sma_60":206.36,"sma_120":205.27},{"date":"2026-02-11","open":240.49,"high":241.66,"low":239.46,"close":241.63,"volume":88086,"rsi_14":85.58,"sma_20":221.29,"sma_60":207.04,"sma_120":205.67},{"date":"2026-02-12","open":241.87,"high":243.44,"low":237.09,"close":237.41,"volume":86252,"rsi_14":74.9,"sma_20":222.65,"sma_60":207.72,"sma_120":206.01},{"date":"2026-02-13","open":236.63,"high":241.28,"low":235.73,"close":239.74,"volume":75800,"rsi_14":82.89,"sma_20":224.25,"sma_60":208.47,"sma_120":206.39},{"date":"2026-02-17","open":237.51,"high":238.07,"low":234.2,"close":236.99,"volume":98932,"rsi_14":58.66,"sma_20":232.96,"sma_60":216.45,"sma_120":209.49},{"date":"2026-02-18","open":238.98,"high":241.23,"low":237.8,"close":239.47,"volume":72400,"rsi_14":60.65,"sma_20":233.85,"sma_60":217.25,"sma_120":209.77},{"date":"2026-02-19","open":237.93,"high":239.73,"low":236.78,"close":238.85,"volume":40300,"rsi_14":59.99,"sma_20":234.5,"sma_60":218.08,"sma_120":210.04},{"date":"2026-02-20","open":237.62,"high":240.48,"low":236.9,"close":239.66,"volume":59267,"rsi_14":67.86,"sma_20":235.09,"sma_60":218.86,"sma_120":210.32},{"date":"2026-02-23","open":238.63,"high":240.45,"low":237.18,"close":239.47,"volume":58500,"rsi_14":66.14,"sma_20":235.6,"sma_60":219.62,"sma_120":210.59},{"date":"2026-02-24","open":239.08,"high":242.12,"low":239.08,"close":241.66,"volume":91691,"rsi_14":74.73,"sma_20":229.02,"sma_60":210.84,"sma_120":207.44},{"date":"2026-02-25","open":243.07,"high":243.5,"low":239.11,"close":240.46,"volume":59927,"rsi_14":57.7,"sma_20":236.83,"sma_60":221.04,"sma_120":211.2},{"date":"2026-02-26","open":240.35,"high":240.79,"low":237.6,"close":240.74,"volume":40825,"rsi_14":72.3,"sma_20":231.63,"sma_60":212.49,"sma_120":208.08},{"date":"2026-02-27","open":239.72,"high":242.49,"low":239.06,"close":242.4,"volume":96679,"rsi_14":72.63,"sma_20":233.08,"sma_60":213.31,"sma_120":208.41},{"date":"2026-03-02","open":239.88,"high":242.37,"low":238.55,"close":241.88,"volume":103285,"rsi_14":61.11,"sma_20":239.03,"sma_60":223.09,"sma_120":212.1},{"date":"2026-03-03","open":232.45,"high":235.36,"low":228.66,"close":234.84,"volume":102796,"rsi_14":43.52,"sma_20":239.5,"sma_60":223.65,"sma_120":212.36},{"date":"2026-03-04","open":235.89,"high":236.9,"low":234.21,"close":234.88,"volume":70793,"rsi_14":60.89,"sma_20":235.68,"sma_60":215.35,"sma_120":209.3},{"date":"2026-03-05","open":233.53,"high":233.53,"low":228.14,"close":229.55,"volume":93267,"rsi_14":51.68,"sma_20":236.01,"sma_60":215.9,"sma_120":209.53},{"date":"2026-03-06","open":226.63,"high":226.63,"low":222.68,"close":224.73,"volume":95030,"rsi_14":31.61,"sma_20":236.09,"sma_60":216.41,"sma_120":209.72},{"date":"2026-03-09","open":221.02,"high":225.73,"low":218.21,"close":225.71,"volume":106268,"rsi_14":30.39,"sma_20":238.94,"sma_60":225.66,"sma_120":213.11},{"date":"2026-03-10","open":225.45,"high":228.21,"low":225.21,"close":225.63,"volume":48410,"rsi_14":23.34,"sma_20":238.41,"sma_60":226.07,"sma_120":213.29},{"date":"2026-03-11","open":223.94,"high":225.05,"low":222.71,"close":225.02,"volume":105813,"rsi_14":25.64,"sma_20":236.45,"sma_60":218.11,"sma_120":210.21},{"date":"2026-03-12","open":224.13,"high":224.99,"low":223.4,"close":223.45,"volume":57906,"rsi_14":19.5,"sma_20":236.79,"sma_60":226.69,"sma_120":213.61},{"date":"2026-03-13","open":224.52,"high":225.31,"low":220.1,"close":220.79,"volume":62058,"rsi_14":17.42,"sma_20":235.96,"sma_60":219.15,"sma_120":210.46},{"date":"2026-03-16","open":222.27,"high":223.74,"low":220.64,"close":222.26,"volume":175830,"rsi_14":15.77,"sma_20":235.13,"sma_60":219.62,"sma_120":210.59},{"date":"2026-03-17","open":223.51,"high":224.99,"low":222.76,"close":222.95,"volume":40426,"rsi_14":18.67,"sma_20":234.18,"sma_60":220.05,"sma_120":210.74},{"date":"2026-03-18","open":220.83,"high":221.15,"low":217.62,"close":217.62,"volume":68299,"rsi_14":15.14,"sma_20":233.19,"sma_60":220.34,"sma_120":210.85},{"date":"2026-03-19","open":213.05,"high":214.67,"low":211.03,"close":213.83,"volume":94609,"rsi_14":9.25,"sma_20":231.88,"sma_60":220.54,"sma_120":210.93},{"date":"2026-03-20","open":214.23,"high":214.31,"low":208.65,"close":209.87,"volume":67536,"rsi_14":8.4,"sma_20":230.51,"sma_60":220.69,"sma_120":210.96},{"date":"2026-03-23","open":212.91,"high":216.59,"low":212.91,"close":213.73,"volume":71940,"rsi_14":19.93,"sma_20":229.21,"sma_60":220.93,"sma_120":211.01},{"date":"2026-03-24","open":212.34,"high":218.64,"low":212.31,"close":217.41,"volume":47163,"rsi_14":26.19,"sma_20":227.95,"sma_60":221.18,"sma_120":211.12},{"date":"2026-03-25","open":220.58,"high":221.83,"low":218.61,"close":221.77,"volume":70588,"rsi_14":38.36,"sma_20":226.96,"sma_60":221.52,"sma_120":211.26},{"date":"2026-03-26","open":219.23,"high":222.75,"low":219.23,"close":219.63,"volume":66549,"rsi_14":41.43,"sma_20":225.86,"sma_60":221.84,"sma_120":211.35},{"date":"2026-03-27","open":218.9,"high":220.4,"low":218.19,"close":219.0,"volume":44093,"rsi_14":38.91,"sma_20":224.65,"sma_60":222.19,"sma_120":211.44},{"date":"2026-03-30","open":221.82,"high":222.7,"low":218.86,"close":219.41,"volume":65946,"rsi_14":39.87,"sma_20":223.48,"sma_60":222.54,"sma_120":211.55},{"date":"2026-03-31","open":221.63,"high":225.71,"low":221.39,"close":224.56,"volume":111311,"rsi_14":48.6,"sma_20":222.92,"sma_60":222.92,"sma_120":211.71},{"date":"2026-04-01","open":226.8,"high":228.58,"low":226.17,"close":227.6,"volume":121840,"rsi_14":54.28,"sma_20":222.51,"sma_60":223.27,"sma_120":211.9},{"date":"2026-04-02","open":224.53,"high":229.2,"low":224.44,"close":227.2,"volume":113739,"rsi_14":57.34,"sma_20":222.35,"sma_60":223.62,"sma_120":212.07},{"date":"2026-04-06","open":226.43,"high":226.68,"low":224.55,"close":226.48,"volume":72942,"rsi_14":54.28,"sma_20":222.39,"sma_60":223.96,"sma_120":212.25},{"date":"2026-04-07","open":226.01,"high":226.61,"low":224.0,"close":225.97,"volume":67560,"rsi_14":52.98,"sma_20":222.37,"sma_60":224.3,"sma_120":212.41},{"date":"2026-04-08","open":231.56,"high":233.86,"low":229.93,"close":233.84,"volume":162773,"rsi_14":69.42,"sma_20":222.74,"sma_60":224.78,"sma_120":212.65},{"date":"2026-04-09","open":233.01,"high":234.87,"low":232.69,"close":234.05,"volume":45809,"rsi_14":76.89,"sma_20":223.16,"sma_60":225.25,"sma_120":212.92},{"date":"2026-04-10","open":235.47,"high":236.51,"low":235.06,"close":235.38,"volume":52324,"rsi_14":86.93,"sma_20":223.72,"sma_60":225.73,"sma_120":213.22},{"date":"2026-04-13","open":234.1,"high":236.41,"low":233.7,"close":236.4,"volume":54179,"rsi_14":85.62,"sma_20":224.46,"sma_60":226.18,"sma_120":213.51},{"date":"2026-04-14","open":236.69,"high":236.69,"low":234.95,"close":235.76,"volume":61414,"rsi_14":82.28,"sma_20":225.1,"sma_60":226.62,"sma_120":213.79},{"date":"2026-04-15","open":235.16,"high":235.16,"low":232.17,"close":232.64,"volume":145055,"rsi_14":70.1,"sma_20":225.55,"sma_60":227.0,"sma_120":214.03},{"date":"2026-04-16","open":233.16,"high":234.71,"low":232.94,"close":233.6,"volume":102348,"rsi_14":76.89,"sma_20":226.31,"sma_60":227.38,"sma_120":214.29},{"date":"2026-04-17","open":234.16,"high":237.57,"low":233.07,"close":235.24,"volume":74021,"rsi_14":80.05,"sma_20":227.34,"sma_60":227.82,"sma_120":214.55},{"date":"2026-04-20","open":234.78,"high":236.99,"low":234.78,"close":236.65,"volume":42135,"rsi_14":80.76,"sma_20":228.65,"sma_60":228.29,"sma_120":214.81},{"date":"2026-04-21","open":236.58,"high":237.42,"low":232.97,"close":233.3,"volume":64831,"rsi_14":66.68,"sma_20":229.59,"sma_60":228.73,"sma_120":215.05},{"date":"2026-04-22","open":235.79,"high":235.99,"low":233.64,"close":234.36,"volume":32270,"rsi_14":63.94,"sma_20":230.44,"sma_60":229.14,"sma_120":215.31},{"date":"2026-04-23","open":232.8,"high":233.78,"low":231.08,"close":233.37,"volume":37679,"rsi_14":62.4,"sma_20":231.03,"sma_60":229.47,"sma_120":215.55},{"date":"2026-04-24","open":233.84,"high":235.28,"low":232.51,"close":235.24,"volume":43683,"rsi_14":66.83,"sma_20":231.81,"sma_60":229.77,"sma_120":215.82},{"date":"2026-04-27","open":235.28,"high":236.27,"low":233.77,"close":234.6,"volume":36204,"rsi_14":66.6,"sma_20":232.59,"sma_60":230.11,"sma_120":216.13},{"date":"2026-04-28","open":233.88,"high":233.88,"low":230.43,"close":231.56,"volume":42615,"rsi_14":44.72,"sma_20":233.2,"sma_60":230.35,"sma_120":216.37},{"date":"2026-04-29","open":231.52,"high":231.52,"low":228.61,"close":228.77,"volume":40461,"rsi_14":39.06,"sma_20":233.42,"sma_60":230.47,"sma_120":216.58},{"date":"2026-04-30","open":229.43,"high":232.68,"low":229.2,"close":231.51,"volume":54044,"rsi_14":42.37,"sma_20":233.61,"sma_60":230.6,"sma_120":216.82},{"date":"2026-05-01","open":232.17,"high":233.14,"low":230.94,"close":231.04,"volume":70777,"rsi_14":39.11,"sma_20":233.8,"sma_60":230.72,"sma_120":217.06},{"date":"2026-05-04","open":229.79,"high":230.26,"low":226.95,"close":227.37,"volume":45417,"rsi_14":34.82,"sma_20":233.84,"sma_60":230.78,"sma_120":217.28},{"date":"2026-05-05","open":229.35,"high":232.15,"low":228.59,"close":231.07,"volume":95707,"rsi_14":47.39,"sma_20":234.11,"sma_60":230.88,"sma_120":217.51},{"date":"2026-05-06","open":234.98,"high":236.28,"low":234.57,"close":235.45,"volume":58114,"rsi_14":53.24,"sma_20":234.19,"sma_60":231.07,"sma_120":217.79},{"date":"2026-05-07","open":237.18,"high":237.71,"low":231.05,"close":231.22,"volume":43724,"rsi_14":43.93,"sma_20":234.03,"sma_60":231.21,"sma_120":218.04},{"date":"2026-05-08","open":233.18,"high":233.35,"low":231.94,"close":232.44,"volume":48792,"rsi_14":43.12,"sma_20":233.87,"sma_60":231.3,"sma_120":218.29},{"date":"2026-05-11","open":233.45,"high":236.34,"low":233.45,"close":235.6,"volume":56834,"rsi_14":53.33,"sma_20":233.85,"sma_60":231.42,"sma_120":218.57},{"date":"2026-05-12","open":234.54,"high":235.66,"low":231.48,"close":235.17,"volume":77328,"rsi_14":51.35,"sma_20":233.83,"sma_60":231.35,"sma_120":218.85},{"date":"2026-05-13","open":234.94,"high":236.43,"low":234.8,"close":234.96,"volume":35701,"rsi_14":52.69,"sma_20":233.95,"sma_60":231.22,"sma_120":219.13},{"date":"2026-05-14","open":235.51,"high":235.51,"low":232.91,"close":233.02,"volume":57147,"rsi_14":46.74,"sma_20":233.92,"sma_60":231.14,"sma_120":219.43},{"date":"2026-05-15","open":229.77,"high":229.77,"low":226.11,"close":226.15,"volume":61682,"rsi_14":39.31,"sma_20":233.46,"sma_60":230.9,"sma_120":219.68},{"date":"2026-05-18","open":226.56,"high":227.8,"low":225.21,"close":225.74,"volume":64082,"rsi_14":41.94,"sma_20":232.91,"sma_60":230.69,"sma_120":219.94},{"date":"2026-05-19","open":224.07,"high":224.07,"low":219.91,"close":220.62,"volume":52595,"rsi_14":39.43,"sma_20":232.27,"sma_60":230.36,"sma_120":220.17},{"date":"2026-05-20","open":221.04,"high":224.42,"low":220.79,"close":224.23,"volume":54658,"rsi_14":40.77,"sma_20":231.76,"sma_60":230.05,"sma_120":220.44},{"date":"2026-05-21","open":223.2,"high":226.92,"low":221.97,"close":225.82,"volume":44592,"rsi_14":43.59,"sma_20":231.39,"sma_60":229.79,"sma_120":220.72},{"date":"2026-05-22","open":227.09,"high":227.78,"low":225.83,"close":226.99,"volume":46506,"rsi_14":49.63,"sma_20":230.97,"sma_60":229.55,"sma_120":221.02},{"date":"2026-05-26","open":229.0,"high":231.09,"low":229.0,"close":231.07,"volume":61301,"rsi_14":49.96,"sma_20":230.79,"sma_60":229.34,"sma_120":221.33},{"date":"2026-05-27","open":230.57,"high":232.26,"low":230.57,"close":231.3,"volume":38881,"rsi_14":44.05,"sma_20":230.78,"sma_60":229.15,"sma_120":221.62},{"date":"2026-05-28","open":230.65,"high":232.73,"low":228.57,"close":232.57,"volume":64375,"rsi_14":51.93,"sma_20":230.96,"sma_60":229.1,"sma_120":221.92},{"date":"2026-05-29","open":232.36,"high":233.3,"low":231.25,"close":231.76,"volume":64622,"rsi_14":48.97,"sma_20":230.98,"sma_60":229.03,"sma_120":222.19},{"date":"2026-06-01","open":229.43,"high":231.46,"low":227.06,"close":230.66,"volume":89749,"rsi_14":41.55,"sma_20":230.97,"sma_60":229.04,"sma_120":222.47},{"date":"2026-06-02","open":230.68,"high":234.29,"low":230.52,"close":233.75,"volume":48571,"rsi_14":48.18,"sma_20":231.3,"sma_60":229.18,"sma_120":222.79},{"date":"2026-06-03","open":232.87,"high":235.06,"low":232.18,"close":233.21,"volume":53816,"rsi_14":47.19,"sma_20":231.39,"sma_60":229.29,"sma_120":223.14},{"date":"2026-06-04","open":234.24,"high":235.6,"low":232.45,"close":233.07,"volume":36457,"rsi_14":50.07,"sma_20":231.27,"sma_60":229.4,"sma_120":223.48},{"date":"2026-06-05","open":231.63,"high":231.63,"low":226.53,"close":227.06,"volume":56457,"rsi_14":51.66,"sma_20":231.07,"sma_60":229.42,"sma_120":223.77},{"date":"2026-06-08","open":227.97,"high":228.21,"low":224.64,"close":224.77,"volume":58010,"rsi_14":48.43,"sma_20":230.68,"sma_60":229.43,"sma_120":224.06},{"date":"2026-06-09","open":227.16,"high":229.03,"low":223.85,"close":228.21,"volume":67835,"rsi_14":62.9,"sma_20":230.31,"sma_60":229.54,"sma_120":224.35},{"date":"2026-06-10","open":227.47,"high":228.48,"low":222.44,"close":222.44,"volume":58596,"rsi_14":47.78,"sma_20":229.69,"sma_60":229.54,"sma_120":224.58},{"date":"2026-06-11","open":224.48,"high":230.5,"low":224.48,"close":230.19,"volume":52858,"rsi_14":55.93,"sma_20":229.44,"sma_60":229.64,"sma_120":224.84},{"date":"2026-06-12","open":232.3,"high":235.03,"low":231.69,"close":234.31,"volume":117549,"rsi_14":58.82,"sma_20":229.49,"sma_60":229.9,"sma_120":225.12},{"date":"2026-06-15","open":237.99,"high":239.36,"low":236.21,"close":236.45,"volume":57878,"rsi_14":56.95,"sma_20":230.01,"sma_60":230.27,"sma_120":229.08},{"date":"2026-06-16","open":237.15,"high":238.54,"low":236.7,"close":237.07,"volume":34994,"rsi_14":57.24,"sma_20":230.57,"sma_60":230.71,"sma_120":225.7},{"date":"2026-06-17","open":236.44,"high":240.05,"low":233.76,"close":233.78,"volume":50885,"rsi_14":51.54,"sma_20":231.24,"sma_60":231.04,"sma_120":225.98},{"date":"2026-06-18","open":234.94,"high":235.5,"low":233.19,"close":233.43,"volume":46380,"rsi_14":52.05,"sma_20":231.7,"sma_60":231.3,"sma_120":226.24},{"date":"2026-06-22","open":231.49,"high":233.9,"low":231.49,"close":233.13,"volume":56406,"rsi_14":53.15,"sma_20":232.07,"sma_60":231.49,"sma_120":226.51},{"date":"2026-06-23","open":230.13,"high":231.7,"low":228.87,"close":228.87,"volume":47640,"rsi_14":44.38,"sma_20":232.18,"sma_60":231.65,"sma_120":226.75},{"date":"2026-06-24","open":228.0,"high":231.31,"low":228.0,"close":229.7,"volume":89215,"rsi_14":44.5,"sma_20":232.05,"sma_60":231.81,"sma_120":227.0},{"date":"2026-06-25","open":231.43,"high":234.21,"low":231.38,"close":233.08,"volume":45458,"rsi_14":48.76,"sma_20":232.09,"sma_60":232.02,"sma_120":227.28},{"date":"2026-06-26","open":232.07,"high":233.26,"low":231.09,"close":232.13,"volume":61787,"rsi_14":54.79,"sma_20":232.01,"sma_60":232.13,"sma_120":227.53},{"date":"2026-06-29","open":230.9,"high":230.9,"low":225.95,"close":227.81,"volume":45705,"rsi_14":52.64,"sma_20":231.8,"sma_60":232.13,"sma_120":227.7},{"date":"2026-06-30","open":229.06,"high":229.6,"low":228.06,"close":228.79,"volume":76918,"rsi_14":49.78,"sma_20":231.67,"sma_60":232.15,"sma_120":227.88},{"date":"2026-07-01","open":227.81,"high":231.15,"low":227.25,"close":228.58,"volume":115048,"rsi_14":58.34,"sma_20":231.37,"sma_60":232.17,"sma_120":228.07},{"date":"2026-07-02","open":230.58,"high":232.63,"low":230.29,"close":232.63,"volume":60843,"rsi_14":52.85,"sma_20":231.3,"sma_60":232.26,"sma_120":228.28},{"date":"2026-07-06","open":232.3,"high":232.3,"low":229.59,"close":232.06,"volume":50274,"rsi_14":44.08,"sma_20":231.21,"sma_60":232.22,"sma_120":228.5},{"date":"2026-07-07","open":232.31,"high":232.31,"low":228.34,"close":228.98,"volume":47487,"rsi_14":34.34,"sma_20":231.27,"sma_60":232.12,"sma_120":228.69},{"date":"2026-07-08","open":226.69,"high":226.74,"low":222.28,"close":223.56,"volume":33188,"rsi_14":27.2,"sma_20":231.17,"sma_60":231.92,"sma_120":228.82},{"date":"2026-07-09","open":224.92,"high":225.71,"low":223.82,"close":224.54,"volume":32305,"rsi_14":32.65,"sma_20":230.94,"sma_60":231.7,"sma_120":228.94},{"date":"2026-07-10","open":224.69,"high":227.66,"low":224.69,"close":226.74,"volume":27879,"rsi_14":38.13,"sma_20":231.13,"sma_60":231.54,"sma_120":229.08},{"date":"2026-07-13","open":226.65,"high":228.09,"low":223.97,"close":224.73,"volume":50724,"rsi_14":35.84,"sma_20":230.81,"sma_60":231.39,"sma_120":229.2},{"date":"2026-07-14","open":228.05,"high":229.1,"low":225.47,"close":225.73,"volume":44664,"rsi_14":43.77,"sma_20":230.35,"sma_60":231.25,"sma_120":229.32},{"date":"2026-07-15","open":225.67,"high":226.8,"low":223.41,"close":225.25,"volume":40993,"rsi_14":42.48,"sma_20":229.73,"sma_60":231.07,"sma_120":229.45},{"date":"2026-07-16","open":224.06,"high":226.19,"low":224.04,"close":225.81,"volume":60114,"rsi_14":36.48,"sma_20":229.13,"sma_60":230.87,"sma_120":229.58},{"date":"2026-07-17","open":224.75,"high":226.88,"low":223.3,"close":223.61,"volume":37821,"rsi_14":34.89,"sma_20":228.58,"sma_60":230.7,"sma_120":229.72},{"date":"2026-07-20","open":224.13,"high":224.13,"low":221.0,"close":221.28,"volume":38709,"rsi_14":37.61,"sma_20":227.94,"sma_60":230.47,"sma_120":229.8},{"date":"2026-07-21","open":223.31,"high":224.15,"low":221.12,"close":222.83,"volume":29114,"rsi_14":38.8,"sma_20":227.38,"sma_60":230.28,"sma_120":229.87},{"date":"2026-07-22","open":224.07,"high":226.9,"low":224.07,"close":226.02,"volume":27281,"rsi_14":45.01,"sma_20":227.18,"sma_60":230.1,"sma_120":229.94},{"date":"2026-07-23","open":223.84,"high":224.92,"low":223.15,"close":223.98,"volume":44302,"rsi_14":34.22,"sma_20":226.9,"sma_60":229.92,"sma_120":230.01},{"date":"2026-07-24","open":224.36,"high":226.79,"low":224.12,"close":226.79,"volume":57235,"rsi_14":40.82,"sma_20":226.58,"sma_60":229.82,"sma_120":230.08},{"date":"2026-07-27","open":228.13,"high":228.13,"low":226.09,"close":227.39,"volume":35520,"rsi_14":46.88,"sma_20":226.35,"sma_60":229.79,"sma_120":230.13},{"date":"2026-07-28","open":229.06,"high":232.16,"low":229.06,"close":230.36,"volume":47108,"rsi_14":63.69,"sma_20":226.48,"sma_60":229.76,"sma_120":230.18},{"date":"2026-07-29","open":230.23,"high":230.23,"low":225.61,"close":227.21,"volume":43045,"rsi_14":54.99,"sma_20":226.41,"sma_60":229.68,"sma_120":230.2},{"date":"2026-07-30","open":229.1,"high":229.32,"low":226.16,"close":228.3,"volume":26884,"rsi_14":52.82,"sma_20":226.39,"sma_60":229.68,"sma_120":230.23},{"date":"2026-07-31","open":225.14,"high":225.14,"low":221.5,"close":222.87,"volume":65271,"rsi_14":47.4,"sma_20":225.92,"sma_60":229.54,"sma_120":230.21},{"date":"2026-08-03","open":224.01,"high":226.31,"low":222.91,"close":226.17,"volume":82348,"rsi_14":50.76,"sma_20":225.61,"sma_60":229.36,"sma_120":230.57},{"date":"2026-08-04","open":228.09,"high":231.27,"low":227.53,"close":231.14,"volume":44601,"rsi_14":58.21,"sma_20":225.72,"sma_60":229.35,"sma_120":230.49},{"date":"2026-08-05","open":234.01,"high":235.91,"low":234.01,"close":234.83,"volume":58499,"rsi_14":61.67,"sma_20":226.29,"sma_60":229.38,"sma_120":230.42},{"date":"2026-08-06","open":234.79,"high":234.79,"low":232.35,"close":232.97,"volume":29472,"rsi_14":62.01,"sma_20":226.7,"sma_60":229.32,"sma_120":230.37},{"date":"2026-08-07","open":234.5,"high":236.77,"low":234.46,"close":236.41,"volume":25510,"rsi_14":68.93,"sma_20":227.19,"sma_60":229.32,"sma_120":230.33},{"date":"2026-08-10","open":236.35,"high":237.91,"low":235.62,"close":237.91,"volume":35921,"rsi_14":68.84,"sma_20":227.84,"sma_60":229.36,"sma_120":230.32},{"date":"2026-08-11","open":237.7,"high":239.52,"low":237.48,"close":238.15,"volume":27573,"rsi_14":66.37,"sma_20":228.47,"sma_60":229.43,"sma_120":230.3},{"date":"2026-08-12","open":239.77,"high":239.77,"low":235.41,"close":235.48,"volume":36865,"rsi_14":65.17,"sma_20":228.97,"sma_60":229.57,"sma_120":230.25},{"date":"2026-08-13","open":235.3,"high":235.52,"low":233.76,"close":233.87,"volume":24103,"rsi_14":59.94,"sma_20":229.39,"sma_60":229.7,"sma_120":230.19},{"date":"2026-08-14","open":234.7,"high":235.86,"low":234.7,"close":235.48,"volume":38129,"rsi_14":60.65,"sma_20":229.97,"sma_60":229.93,"sma_120":230.14},{"date":"2026-08-17","open":235.06,"high":235.06,"low":233.97,"close":234.44,"volume":31947},{"date":"2026-08-18","open":233.84,"high":233.87,"low":231.53,"close":231.6,"volume":38123,"rsi_14":56.16,"sma_20":231.07,"sma_60":230.17,"sma_120":229.98},{"date":"2026-08-19","open":235.23,"high":238.0,"low":234.35,"close":235.32,"volume":64245,"rsi_14":59.26,"sma_20":231.53,"sma_60":230.3,"sma_120":229.92},{"date":"2026-08-20","open":233.29,"high":236.96,"low":233.29,"close":234.6,"volume":28516},{"date":"2026-08-21","open":237.91,"high":240.11,"low":237.91,"close":239.67,"volume":38950,"rsi_14":69.3,"sma_20":232.71,"sma_60":230.47,"sma_120":229.81},{"date":"2026-08-24","open":241.17,"high":241.83,"low":238.19,"close":239.35,"volume":58205,"rsi_14":63.79,"sma_20":233.31,"sma_60":230.57,"sma_120":229.83},{"date":"2026-08-25","open":239.04,"high":240.75,"low":237.81,"close":240.65,"volume":41895,"rsi_14":60.23,"sma_20":233.81,"sma_60":230.7,"sma_120":229.87},{"date":"2026-08-26","open":240.3,"high":242.38,"low":240.3,"close":240.53,"volume":27471,"rsi_14":64.43,"sma_20":234.49,"sma_60":230.85,"sma_120":229.95},{"date":"2026-08-27","open":239.14,"high":240.31,"low":238.65,"close":239.51,"volume":27851,"rsi_14":56.52,"sma_20":235.05,"sma_60":230.94,"sma_120":230.06},{"date":"2026-08-28","open":240.58,"high":241.66,"low":237.49,"close":238.52,"volume":37436,"rsi_14":51.22,"sma_20":235.83,"sma_60":231.01,"sma_120":230.15},{"date":"2026-08-31","open":238.15,"high":238.26,"low":235.74,"close":236.38,"volume":30601,"rsi_14":46.4,"sma_20":236.34,"sma_60":231.05,"sma_120":230.22},{"date":"2026-09-01","open":234.42,"high":235.25,"low":232.91,"close":233.2,"volume":62755,"rsi_14":45.56,"sma_20":236.44,"sma_60":231.14,"sma_120":230.28},{"date":"2026-09-02","open":234.29,"high":238.06,"low":234.29,"close":237.1,"volume":34780},{"date":"2026-09-03","open":239.65,"high":239.65,"low":234.76,"close":236.13,"volume":28967,"rsi_14":51.19,"sma_20":236.71,"sma_60":231.45,"sma_120":230.5},{"date":"2026-09-04","open":233.91,"high":236.42,"low":233.91,"close":235.46,"volume":20818,"rsi_14":51.89,"sma_20":236.67,"sma_60":231.66,"sma_120":230.59},{"date":"2026-09-08","open":235.39,"high":236.25,"low":233.38,"close":233.45,"volume":39950},{"date":"2026-09-09","open":233.88,"high":234.73,"low":231.3,"close":231.33,"volume":40018,"rsi_14":41.81,"sma_20":236.1,"sma_60":231.63,"sma_120":230.77},{"date":"2026-09-10","open":228.06,"high":228.56,"low":227.07,"close":227.71,"volume":43130,"rsi_14":37.44,"sma_20":235.71,"sma_60":231.47,"sma_120":230.87},{"date":"2026-09-11","open":229.48,"high":229.74,"low":228.26,"close":228.45,"volume":51491,"rsi_14":25.72,"sma_20":235.44,"sma_60":231.32,"sma_120":231.01},{"date":"2026-09-14","open":226.65,"high":226.72,"low":224.89,"close":225.51,"volume":50522,"rsi_14":23.09,"sma_20":234.95,"sma_60":231.17,"sma_120":231.1},{"date":"2026-09-15","open":225.63,"high":226.34,"low":224.25,"close":226.25,"volume":749943},{"date":"2026-09-16","open":227.28,"high":227.94,"low":222.51,"close":224.7,"volume":48881,"rsi_14":20.27,"sma_20":234.19,"sma_60":230.88,"sma_120":231.19},{"date":"2026-09-17","open":227.67,"high":227.81,"low":226.05,"close":226.3,"volume":41374,"rsi_14":25.69,"sma_20":233.74,"sma_60":230.82,"sma_120":231.23},{"date":"2026-09-18","open":225.85,"high":225.85,"low":223.01,"close":223.49,"volume":74121,"rsi_14":24.08,"sma_20":233.18,"sma_60":230.72,"sma_120":231.27},{"date":"2026-09-21","open":225.13,"high":225.37,"low":223.08,"close":223.35,"volume":36290,"rsi_14":25.86,"sma_20":232.37,"sma_60":230.56,"sma_120":231.29},{"date":"2026-09-22","open":224.16,"high":228.25,"low":224.16,"close":227.66,"volume":69408,"rsi_14":40.15,"sma_20":231.78,"sma_60":230.48,"sma_120":231.31},{"date":"2026-09-23","open":225.0,"high":226.12,"low":224.0,"close":224.98,"volume":41985},{"date":"2026-09-24","open":224.28,"high":224.28,"low":221.94,"close":222.52,"volume":57143,"rsi_14":26.06,"sma_20":230.1,"sma_60":230.33,"sma_120":231.24},{"date":"2026-09-25","open":222.71,"high":224.04,"low":221.91,"close":223.62,"volume":55047,"rsi_14":29.46,"sma_20":229.31,"sma_60":230.25,"sma_120":231.21},{"date":"2026-09-28","open":220.64,"high":222.58,"low":219.52,"close":221.25,"volume":132559},{"date":"2026-09-29","open":221.33,"high":221.33,"low":218.97,"close":219.84,"volume":73138,"rsi_14":29.82,"sma_20":227.62,"sma_60":229.85,"sma_120":231.04},{"date":"2026-09-30","open":220.94,"high":221.77,"low":218.17,"close":218.17,"volume":45482,"rsi_14":32.01,"sma_20":226.86,"sma_60":229.67,"sma_120":230.9},{"date":"2026-10-01","open":217.02,"high":217.94,"low":214.54,"close":217.68,"volume":131519},{"date":"2026-10-02","open":219.46,"high":221.66,"low":219.24,"close":219.85,"volume":110625,"rsi_14":38.9,"sma_20":225.08,"sma_60":229.5,"sma_120":230.6},{"date":"2026-10-05","open":220.04,"high":223.2,"low":217.97,"close":221.71,"volume":42996},{"date":"2026-10-06","open":222.48,"high":224.15,"low":221.88,"close":223.15,"volume":35391,"rsi_14":47.08,"sma_20":223.88,"sma_60":229.39,"sma_120":230.39},{"date":"2026-10-07","open":220.81,"high":220.81,"low":219.13,"close":219.49,"volume":45201},{"date":"2026-10-08","open":218.73,"high":220.7,"low":218.55,"close":220.51,"volume":46855,"rsi_14":44.39,"sma_20":222.92,"sma_60":229.2,"sma_120":230.14},{"date":"2026-10-09","open":221.57,"high":222.49,"low":221.42,"close":221.57,"volume":52182,"rsi_14":46.79,"sma_20":222.58,"sma_60":229.13,"sma_120":230.0},{"date":"2026-10-12","open":220.97,"high":222.81,"low":220.82,"close":221.48,"volume":35486,"rsi_14":36.69,"sma_20":222.37,"sma_60":229.1,"sma_120":229.9},{"date":"2026-10-13","open":222.27,"high":222.78,"low":220.44,"close":222.06,"volume":39255,"rsi_14":43.22,"sma_20":222.17,"sma_60":229.11,"sma_120":229.79},{"date":"2026-10-14","open":220.45,"high":221.56,"low":218.31,"close":220.34,"volume":37470,"rsi_14":44.78,"sma_20":221.95,"sma_60":229.07,"sma_120":229.67},{"date":"2026-10-15","open":221.58,"high":224.14,"low":220.89,"close":223.88,"volume":54664,"rsi_14":50.82,"sma_20":221.84,"sma_60":229.04,"sma_120":229.57},{"date":"2026-10-16","open":224.54,"high":227.88,"low":223.97,"close":225.12,"volume":720646,"rsi_14":58.78,"sma_20":221.91,"sma_60":229.05,"sma_120":229.49},{"date":"2026-10-19","open":225.7,"high":226.09,"low":224.66,"close":225.37,"volume":54732,"rsi_14":63.42,"sma_20":222.02,"sma_60":229.03,"sma_120":229.43},{"date":"2026-10-20","open":224.33,"high":226.69,"low":223.81,"close":226.23,"volume":41898,"rsi_14":70.07,"sma_20":221.94,"sma_60":229.01,"sma_120":229.4},{"date":"2026-10-21","open":226.57,"high":226.99,"low":225.23,"close":226.73,"volume":32138,"rsi_14":72.68,"sma_20":222.03,"sma_60":228.95,"sma_120":229.35},{"date":"2026-10-22","open":224.83,"high":226.43,"low":223.3,"close":226.41,"volume":44620,"rsi_14":68.08,"sma_20":222.22,"sma_60":228.94,"sma_120":229.31},{"date":"2026-10-23","open":226.41,"high":226.41,"low":224.23,"close":224.23,"volume":0,"rsi_14":68.08,"sma_20":222.22,"sma_60":228.94,"sma_120":229.31}],"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 Materials Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}