{"status":"ok","report":{"price_analysis":{"current":327.49,"change_1d":-0.4,"change_7d":-0.4,"change_30d":-3.3,"high_30d":350.78,"low_30d":323.75,"position_in_range":14.0,"support":326.45,"resistance":348.08},"summary":"Vanguard Small-Cap Growth Index Fund ETF Shares(VBK)은(는) Small Growth를 추종하는 ETF입니다, 순자산 $45.54B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.3로 약세 구간입니다. MACD(-3.91)가 시그널선(-3.09)을 하회합니다(데드크로스). 현재가가 SMA20(337)과 SMA60(346) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 325~350 (현재 위치 11%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.267345050878845,"macd":-3.90642035677007,"macd_signal":-3.0881253093969168,"sma_20":337.275,"sma_60":345.87366666666657,"bb_upper":349.9409535764189,"bb_lower":324.60904642358105,"atr_14":6.196578571428579},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":34,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.3,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.3,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.441,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.44,"summary":"배당수익률 0.44%","metrics":[{"name":"배당수익률","value":0.44,"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":"2026-10-23T22:38:33.692862+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Small Growth","issuer":"Vanguard","category":"Small Growth","expense_ratio":0.05,"aum":45535941000.0,"aum_display":"$45.54B","dividend_yield":0.45,"tracking_error":null,"holdings":[{"ticker":"ALAB","name":"Astera Labs Inc","weight":1.37},{"ticker":"CIEN","name":"Ciena Corp","weight":1.14},{"ticker":"RKLB","name":"Rocket Lab Corp","weight":1.13},{"ticker":"CRDO","name":"Credo Technology Group Holding Ltd","weight":1.06},{"ticker":"BE","name":"Bloom Energy Corp Class A","weight":1.05},{"ticker":"COHR","name":"Coherent Corp","weight":0.94},{"ticker":"FIX","name":"Comfort Systems USA Inc","weight":0.89},{"ticker":"RVMD","name":"Revolution Medicines Inc Ordinary Shares","weight":0.87},{"ticker":"LITE","name":"Lumentum Holdings Inc","weight":0.85},{"ticker":"NTRA","name":"Natera Inc","weight":0.82}],"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":327.49,"change_pct":-0.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":128.35},{"date":"2016-10-25","close":127.13},{"date":"2016-10-26","close":125.77},{"date":"2016-10-27","close":124.07},{"date":"2016-10-28","close":124.21},{"date":"2016-10-31","close":124.68},{"date":"2016-11-01","close":123.4},{"date":"2016-11-02","close":121.7},{"date":"2016-11-03","close":120.86},{"date":"2016-11-04","close":121.6},{"date":"2016-11-07","close":124.48},{"date":"2016-11-08","close":124.91},{"date":"2016-11-09","close":127.18},{"date":"2016-11-10","close":127.64},{"date":"2016-11-11","close":129.19},{"date":"2016-11-14","close":130.82},{"date":"2016-11-15","close":131.47},{"date":"2016-11-16","close":131.29},{"date":"2016-11-17","close":132.18},{"date":"2016-11-18","close":132.19},{"date":"2016-11-21","close":133.1},{"date":"2016-11-22","close":133.68},{"date":"2016-11-23","close":134.46},{"date":"2016-11-25","close":134.99},{"date":"2016-11-28","close":133.46},{"date":"2016-11-29","close":133.47},{"date":"2016-11-30","close":132.81},{"date":"2016-12-01","close":131.46},{"date":"2016-12-02","close":131.71},{"date":"2016-12-05","close":133.37},{"date":"2016-12-06","close":134.85},{"date":"2016-12-07","close":135.86},{"date":"2016-12-08","close":137.53},{"date":"2016-12-09","close":137.26},{"date":"2016-12-12","close":136.02},{"date":"2016-12-13","close":136.19},{"date":"2016-12-14","close":134.51},{"date":"2016-12-15","close":135.03},{"date":"2016-12-16","close":134.77},{"date":"2016-12-19","close":135.4},{"date":"2016-12-20","close":135.96},{"date":"2016-12-21","close":135.24},{"date":"2016-12-22","close":133.44},{"date":"2016-12-23","close":134.19},{"date":"2016-12-27","close":134.85},{"date":"2016-12-28","close":133.32},{"date":"2016-12-29","close":133.6},{"date":"2016-12-30","close":133.14},{"date":"2017-01-03","close":133.86},{"date":"2017-01-04","close":136.15},{"date":"2017-01-05","close":135.5},{"date":"2017-01-06","close":135.34},{"date":"2017-01-09","close":135.2},{"date":"2017-01-10","close":136.01},{"date":"2017-01-11","close":136.04},{"date":"2017-01-12","close":135.72},{"date":"2017-01-13","close":136.81},{"date":"2017-01-17","close":135.29},{"date":"2017-01-18","close":135.79},{"date":"2017-01-19","close":134.94},{"date":"2017-01-20","close":135.47},{"date":"2017-01-23","close":135.2},{"date":"2017-01-24","close":137.06},{"date":"2017-01-25","close":138.12},{"date":"2017-01-26","close":137.53},{"date":"2017-01-27","close":137.01},{"date":"2017-01-30","close":135.7},{"date":"2017-01-31","close":136.72},{"date":"2017-02-01","close":136.46},{"date":"2017-02-02","close":136.4},{"date":"2017-02-03","close":138.21},{"date":"2017-02-06","close":137.51},{"date":"2017-02-07","close":137.11},{"date":"2017-02-08","close":137.34},{"date":"2017-02-09","close":139.07},{"date":"2017-02-10","close":139.81},{"date":"2017-02-13","close":139.9},{"date":"2017-02-14","close":140.34},{"date":"2017-02-15","close":141.17},{"date":"2017-02-16","close":140.85},{"date":"2017-02-17","close":141.3},{"date":"2017-02-21","close":142.31},{"date":"2017-02-22","close":141.42},{"date":"2017-02-23","close":140.75},{"date":"2017-02-24","close":140.92},{"date":"2017-02-27","close":142.37},{"date":"2017-02-28","close":140.38},{"date":"2017-03-01","close":142.49},{"date":"2017-03-02","close":141.23},{"date":"2017-03-03","close":141.37},{"date":"2017-03-06","close":140.52},{"date":"2017-03-07","close":139.63},{"date":"2017-03-08","close":139.09},{"date":"2017-03-09","close":138.6},{"date":"2017-03-10","close":138.97},{"date":"2017-03-13","close":139.44},{"date":"2017-03-14","close":138.56},{"date":"2017-03-15","close":140.67},{"date":"2017-03-16","close":140.78},{"date":"2017-03-17","close":141.06},{"date":"2017-03-20","close":140.7542},{"date":"2017-03-21","close":137.67},{"date":"2017-03-22","close":137.87},{"date":"2017-03-23","close":138.05},{"date":"2017-03-24","close":138.12},{"date":"2017-03-27","close":138.22},{"date":"2017-03-28","close":139.26},{"date":"2017-03-29","close":139.86},{"date":"2017-03-30","close":140.35},{"date":"2017-03-31","close":140.67},{"date":"2017-04-03","close":139.54},{"date":"2017-04-04","close":139.44},{"date":"2017-04-05","close":138.19},{"date":"2017-04-06","close":139.38},{"date":"2017-04-07","close":139.25},{"date":"2017-04-10","close":139.51},{"date":"2017-04-11","close":140.29},{"date":"2017-04-12","close":139.06},{"date":"2017-04-13","close":137.95},{"date":"2017-04-17","close":139.54},{"date":"2017-04-18","close":139.52},{"date":"2017-04-19","close":140.08},{"date":"2017-04-20","close":141.34},{"date":"2017-04-21","close":140.98},{"date":"2017-04-24","close":142.23},{"date":"2017-04-25","close":143.16},{"date":"2017-04-26","close":143.4},{"date":"2017-04-27","close":143.94},{"date":"2017-04-28","close":142.58},{"date":"2017-05-01","close":143.34},{"date":"2017-05-02","close":143.1},{"date":"2017-05-03","close":142.3},{"date":"2017-05-04","close":142.02},{"date":"2017-05-05","close":143.42},{"date":"2017-05-08","close":142.56},{"date":"2017-05-09","close":142.73},{"date":"2017-05-10","close":143.63},{"date":"2017-05-11","close":143.03},{"date":"2017-05-12","close":142.75},{"date":"2017-05-15","close":143.85},{"date":"2017-05-16","close":143.82},{"date":"2017-05-17","close":140.71},{"date":"2017-05-18","close":141.47},{"date":"2017-05-19","close":142.27},{"date":"2017-05-22","close":143.39},{"date":"2017-05-23","close":143.48},{"date":"2017-05-24","close":143.98},{"date":"2017-05-25","close":144.21},{"date":"2017-05-26","close":144.11},{"date":"2017-05-30","close":143.12},{"date":"2017-05-31","close":143.08},{"date":"2017-06-01","close":145.46},{"date":"2017-06-02","close":146.41},{"date":"2017-06-05","close":145.73},{"date":"2017-06-06","close":145.49},{"date":"2017-06-07","close":145.47},{"date":"2017-06-08","close":146.37},{"date":"2017-06-09","close":145.76},{"date":"2017-06-12","close":145.59},{"date":"2017-06-13","close":146.72},{"date":"2017-06-14","close":146.11},{"date":"2017-06-15","close":145.3},{"date":"2017-06-16","close":145.32},{"date":"2017-06-19","close":147.02},{"date":"2017-06-20","close":145.79},{"date":"2017-06-21","close":145.66},{"date":"2017-06-22","close":146.05},{"date":"2017-06-23","close":147.13},{"date":"2017-06-26","close":147.09},{"date":"2017-06-27","close":145.16},{"date":"2017-06-28","close":147.08},{"date":"2017-06-29","close":145.53},{"date":"2017-06-30","close":145.73},{"date":"2017-07-03","close":146.26},{"date":"2017-07-05","close":146.18},{"date":"2017-07-06","close":144.03},{"date":"2017-07-07","close":145.63},{"date":"2017-07-10","close":145.08},{"date":"2017-07-11","close":145.75},{"date":"2017-07-12","close":146.92},{"date":"2017-07-13","close":146.92},{"date":"2017-07-14","close":147.52},{"date":"2017-07-17","close":147.76},{"date":"2017-07-18","close":147.63},{"date":"2017-07-19","close":149.2},{"date":"2017-07-20","close":148.93},{"date":"2017-07-21","close":148.67},{"date":"2017-07-24","close":149.32},{"date":"2017-07-25","close":150.06},{"date":"2017-07-26","close":149.78},{"date":"2017-07-27","close":148.62},{"date":"2017-07-28","close":148.29},{"date":"2017-07-31","close":147.72},{"date":"2017-08-01","close":147.91},{"date":"2017-08-02","close":146.4},{"date":"2017-08-03","close":146.07},{"date":"2017-08-04","close":146.4},{"date":"2017-08-07","close":146.9},{"date":"2017-08-08","close":146.3},{"date":"2017-08-09","close":145.4},{"date":"2017-08-10","close":142.65},{"date":"2017-08-11","close":143.5},{"date":"2017-08-14","close":145.27},{"date":"2017-08-15","close":144.38},{"date":"2017-08-16","close":144.85},{"date":"2017-08-17","close":142.56},{"date":"2017-08-18","close":142.34},{"date":"2017-08-21","close":142.33},{"date":"2017-08-22","close":143.85},{"date":"2017-08-23","close":143.55},{"date":"2017-08-24","close":143.69},{"date":"2017-08-25","close":143.68},{"date":"2017-08-28","close":143.99},{"date":"2017-08-29","close":144.09},{"date":"2017-08-30","close":145.46},{"date":"2017-08-31","close":147.15},{"date":"2017-09-01","close":147.61},{"date":"2017-09-05","close":146.68},{"date":"2017-09-06","close":146.87},{"date":"2017-09-07","close":146.72},{"date":"2017-09-08","close":146.56},{"date":"2017-09-11","close":147.98},{"date":"2017-09-12","close":148.69},{"date":"2017-09-13","close":148.62},{"date":"2017-09-14","close":148.51},{"date":"2017-09-15","close":148.78},{"date":"2017-09-18","close":149.73},{"date":"2017-09-19","close":149.58},{"date":"2017-09-20","close":150.28},{"date":"2017-09-21","close":150.02},{"date":"2017-09-22","close":150.31},{"date":"2017-09-25","close":149.8},{"date":"2017-09-26","close":149.7},{"date":"2017-09-27","close":151.78},{"date":"2017-09-28","close":152.0},{"date":"2017-09-29","close":152.64},{"date":"2017-10-02","close":153.84},{"date":"2017-10-03","close":154.31},{"date":"2017-10-04","close":154.52},{"date":"2017-10-05","close":154.85},{"date":"2017-10-06","close":154.9},{"date":"2017-10-09","close":154.37},{"date":"2017-10-10","close":154.31},{"date":"2017-10-11","close":154.6},{"date":"2017-10-12","close":154.73},{"date":"2017-10-13","close":154.52},{"date":"2017-10-16","close":154.57},{"date":"2017-10-17","close":154.38},{"date":"2017-10-18","close":154.72},{"date":"2017-10-19","close":154.43},{"date":"2017-10-20","close":155.55},{"date":"2017-10-23","close":154.56},{"date":"2017-10-24","close":154.67},{"date":"2017-10-25","close":153.62},{"date":"2017-10-26","close":154.13},{"date":"2017-10-27","close":155.56},{"date":"2017-10-30","close":154.9},{"date":"2017-10-31","close":156.19},{"date":"2017-11-01","close":155.5},{"date":"2017-11-02","close":155.4},{"date":"2017-11-03","close":156.34},{"date":"2017-11-06","close":156.92},{"date":"2017-11-07","close":155.94},{"date":"2017-11-08","close":156.42},{"date":"2017-11-09","close":155.3},{"date":"2017-11-10","close":155.54},{"date":"2017-11-13","close":155.56},{"date":"2017-11-14","close":155.0},{"date":"2017-11-15","close":154.13},{"date":"2017-11-16","close":156.29},{"date":"2017-11-17","close":157.02},{"date":"2017-11-20","close":157.82},{"date":"2017-11-21","close":159.54},{"date":"2017-11-22","close":159.53},{"date":"2017-11-24","close":160.06},{"date":"2017-11-27","close":159.14},{"date":"2017-11-28","close":160.47},{"date":"2017-11-29","close":159.72},{"date":"2017-11-30","close":160.98},{"date":"2017-12-01","close":160.42},{"date":"2017-12-04","close":159.0},{"date":"2017-12-05","close":157.95},{"date":"2017-12-06","close":157.14},{"date":"2017-12-07","close":158.65},{"date":"2017-12-08","close":159.19},{"date":"2017-12-11","close":158.97},{"date":"2017-12-12","close":158.38},{"date":"2017-12-13","close":159.06},{"date":"2017-12-14","close":157.95},{"date":"2017-12-15","close":159.68},{"date":"2017-12-18","close":161.37},{"date":"2017-12-19","close":160.68},{"date":"2017-12-20","close":160.94},{"date":"2017-12-21","close":160.93},{"date":"2017-12-22","close":160.96},{"date":"2017-12-26","close":161.2},{"date":"2017-12-27","close":161.38},{"date":"2017-12-28","close":161.88},{"date":"2017-12-29","close":160.85},{"date":"2018-01-02","close":154.5526},{"date":"2018-01-03","close":155.4096},{"date":"2018-01-04","close":155.2953},{"date":"2018-01-05","close":156.0},{"date":"2018-01-08","close":156.3618},{"date":"2018-01-09","close":156.4095},{"date":"2018-01-10","close":155.9619},{"date":"2018-01-11","close":157.9521},{"date":"2018-01-12","close":158.552},{"date":"2018-01-16","close":156.6951},{"date":"2018-01-17","close":158.0473},{"date":"2018-01-18","close":157.7903},{"date":"2018-01-19","close":159.4757},{"date":"2018-01-22","close":161.0946},{"date":"2018-01-23","close":161.904},{"date":"2018-01-24","close":161.1612},{"date":"2018-01-25","close":161.1612},{"date":"2018-01-26","close":162.1992},{"date":"2018-01-29","close":161.2374},{"date":"2018-01-30","close":159.4948},{"date":"2018-01-31","close":159.1139},{"date":"2018-02-01","close":159.5614},{"date":"2018-02-02","close":156.638},{"date":"2018-02-05","close":151.0482},{"date":"2018-02-06","close":152.7528},{"date":"2018-02-07","close":152.4956},{"date":"2018-02-08","close":147.2867},{"date":"2018-02-09","close":148.4961},{"date":"2018-02-12","close":150.334},{"date":"2018-02-13","close":150.7244},{"date":"2018-02-14","close":153.9526},{"date":"2018-02-15","close":155.781},{"date":"2018-02-16","close":156.1047},{"date":"2018-02-20","close":155.3715},{"date":"2018-02-21","close":154.9334},{"date":"2018-02-22","close":154.7811},{"date":"2018-02-23","close":157.0094},{"date":"2018-02-26","close":157.8569},{"date":"2018-02-27","close":155.5905},{"date":"2018-02-28","close":154.0383},{"date":"2018-03-01","close":153.2003},{"date":"2018-03-02","close":155.6667},{"date":"2018-03-05","close":157.3522},{"date":"2018-03-06","close":158.7045},{"date":"2018-03-07","close":159.9042},{"date":"2018-03-08","close":160.2661},{"date":"2018-03-09","close":162.6277},{"date":"2018-03-12","close":162.9515},{"date":"2018-03-13","close":162.0659},{"date":"2018-03-14","close":161.6564},{"date":"2018-03-15","close":160.9041},{"date":"2018-03-16","close":161.3326},{"date":"2018-03-19","close":159.4472},{"date":"2018-03-20","close":160.0852},{"date":"2018-03-21","close":160.8375},{"date":"2018-03-22","close":157.4102},{"date":"2018-03-23","close":154.4255},{"date":"2018-03-26","close":157.9824},{"date":"2018-03-27","close":154.6639},{"date":"2018-03-28","close":154.2729},{"date":"2018-03-29","close":156.3422},{"date":"2018-04-02","close":152.442},{"date":"2018-04-03","close":153.8534},{"date":"2018-04-04","close":155.7796},{"date":"2018-04-05","close":156.695},{"date":"2018-04-06","close":153.491},{"date":"2018-04-09","close":153.8819},{"date":"2018-04-10","close":156.7522},{"date":"2018-04-11","close":157.0956},{"date":"2018-04-12","close":158.011},{"date":"2018-04-13","close":157.3816},{"date":"2018-04-16","close":158.7358},{"date":"2018-04-17","close":160.9672},{"date":"2018-04-18","close":161.5012},{"date":"2018-04-19","close":160.2138},{"date":"2018-04-20","close":159.2126},{"date":"2018-04-23","close":158.9646},{"date":"2018-04-24","close":157.2195},{"date":"2018-04-25","close":156.7427},{"date":"2018-04-26","close":158.1446},{"date":"2018-04-27","close":157.7917},{"date":"2018-04-30","close":156.7427},{"date":"2018-05-01","close":157.5437},{"date":"2018-05-02","close":157.5056},{"date":"2018-05-03","close":157.2577},{"date":"2018-05-04","close":159.47},{"date":"2018-05-07","close":161.0912},{"date":"2018-05-08","close":161.8445},{"date":"2018-05-09","close":163.046},{"date":"2018-05-10","close":163.9328},{"date":"2018-05-11","close":164.3811},{"date":"2018-05-14","close":163.847},{"date":"2018-05-15","close":163.3893},{"date":"2018-05-16","close":164.6004},{"date":"2018-05-17","close":165.0772},{"date":"2018-05-18","close":165.2774},{"date":"2018-05-21","close":166.0308},{"date":"2018-05-22","close":164.5146},{"date":"2018-05-23","close":165.1058},{"date":"2018-05-24","close":165.1726},{"date":"2018-05-25","close":165.0485},{"date":"2018-05-29","close":164.7243},{"date":"2018-05-30","close":167.1369},{"date":"2018-05-31","close":165.8686},{"date":"2018-06-01","close":167.3277},{"date":"2018-06-04","close":168.0333},{"date":"2018-06-05","close":168.8534},{"date":"2018-06-06","close":170.3696},{"date":"2018-06-07","close":169.3874},{"date":"2018-06-08","close":170.2552},{"date":"2018-06-11","close":170.627},{"date":"2018-06-12","close":172.2005},{"date":"2018-06-13","close":171.5711},{"date":"2018-06-14","close":172.5629},{"date":"2018-06-15","close":172.334},{"date":"2018-06-18","close":172.9729},{"date":"2018-06-19","close":172.6392},{"date":"2018-06-20","close":174.0029},{"date":"2018-06-21","close":172.0289},{"date":"2018-06-22","close":171.4761},{"date":"2018-06-25","close":167.9525},{"date":"2018-06-26","close":169.1175},{"date":"2018-06-27","close":166.3197},{"date":"2018-06-28","close":167.6948},{"date":"2018-06-29","close":167.8666},{"date":"2018-07-02","close":168.7069},{"date":"2018-07-03","close":169.0411},{"date":"2018-07-05","close":170.6357},{"date":"2018-07-06","close":172.6792},{"date":"2018-07-09","close":173.911},{"date":"2018-07-10","close":173.4717},{"date":"2018-07-11","close":172.4595},{"date":"2018-07-12","close":174.0924},{"date":"2018-07-13","close":173.8059},{"date":"2018-07-16","close":172.7746},{"date":"2018-07-17","close":174.1211},{"date":"2018-07-18","close":174.503},{"date":"2018-07-19","close":175.2},{"date":"2018-07-20","close":174.312},{"date":"2018-07-23","close":174.1783},{"date":"2018-07-24","close":171.7052},{"date":"2018-07-25","close":173.1853},{"date":"2018-07-26","close":173.5195},{"date":"2018-07-27","close":170.1774},{"date":"2018-07-30","close":167.7902},{"date":"2018-07-31","close":169.4899},{"date":"2018-08-01","close":170.1583},{"date":"2018-08-02","close":172.1253},{"date":"2018-08-03","close":171.3615},{"date":"2018-08-06","close":172.8892},{"date":"2018-08-07","close":173.4144},{"date":"2018-08-08","close":172.7842},{"date":"2018-08-09","close":173.5386},{"date":"2018-08-10","close":173.4144},{"date":"2018-08-13","close":172.1826},{"date":"2018-08-14","close":173.9682},{"date":"2018-08-15","close":172.0871},{"date":"2018-08-16","close":173.424},{"date":"2018-08-17","close":174.1783},{"date":"2018-08-20","close":174.6462},{"date":"2018-08-21","close":176.3268},{"date":"2018-08-22","close":177.3771},{"date":"2018-08-23","close":177.2339},{"date":"2018-08-24","close":178.523},{"date":"2018-08-27","close":179.5829},{"date":"2018-08-28","close":179.9458},{"date":"2018-08-29","close":181.0152},{"date":"2018-08-30","close":180.6428},{"date":"2018-08-31","close":181.359},{"date":"2018-09-04","close":181.4258},{"date":"2018-09-05","close":179.7738},{"date":"2018-09-06","close":178.8094},{"date":"2018-09-07","close":178.7712},{"date":"2018-09-10","close":179.6497},{"date":"2018-09-11","close":180.4805},{"date":"2018-09-12","close":180.5378},{"date":"2018-09-13","close":180.7001},{"date":"2018-09-14","close":181.2444},{"date":"2018-09-17","close":178.5708},{"date":"2018-09-18","close":179.8312},{"date":"2018-09-19","close":178.4562},{"date":"2018-09-20","close":179.6593},{"date":"2018-09-21","close":178.7235},{"date":"2018-09-24","close":178.5134},{"date":"2018-09-25","close":179.4969},{"date":"2018-09-26","close":177.845},{"date":"2018-09-27","close":178.2938},{"date":"2018-09-28","close":179.1412},{"date":"2018-10-01","close":176.9607},{"date":"2018-10-02","close":175.0098},{"date":"2018-10-03","close":176.0139},{"date":"2018-10-04","close":172.9441},{"date":"2018-10-05","close":171.2896},{"date":"2018-10-08","close":169.7212},{"date":"2018-10-09","close":168.8796},{"date":"2018-10-10","close":163.2181},{"date":"2018-10-11","close":160.3873},{"date":"2018-10-12","close":162.3956},{"date":"2018-10-15","close":162.7687},{"date":"2018-10-16","close":167.8181},{"date":"2018-10-17","close":167.2921},{"date":"2018-10-18","close":164.423},{"date":"2018-10-19","close":162.0227},{"date":"2018-10-22","close":161.6401},{"date":"2018-10-23","close":160.5117},{"date":"2018-10-24","close":154.5728},{"date":"2018-10-25","close":157.5853},{"date":"2018-10-26","close":155.3092},{"date":"2018-10-29","close":153.473},{"date":"2018-10-30","close":156.6194},{"date":"2018-10-31","close":158.6469},{"date":"2018-11-01","close":162.3287},{"date":"2018-11-02","close":162.0992},{"date":"2018-11-05","close":161.468},{"date":"2018-11-06","close":162.0036},{"date":"2018-11-07","close":165.5038},{"date":"2018-11-08","close":164.7578},{"date":"2018-11-09","close":161.9748},{"date":"2018-11-12","close":157.8818},{"date":"2018-11-13","close":157.4705},{"date":"2018-11-14","close":156.2368},{"date":"2018-11-15","close":158.8572},{"date":"2018-11-16","close":159.431},{"date":"2018-11-19","close":154.6302},{"date":"2018-11-20","close":152.2107},{"date":"2018-11-21","close":154.4676},{"date":"2018-11-23","close":154.7162},{"date":"2018-11-26","close":157.3462},{"date":"2018-11-27","close":156.1221},{"date":"2018-11-28","close":160.7698},{"date":"2018-11-29","close":160.9229},{"date":"2018-11-30","close":161.7836},{"date":"2018-12-03","close":164.0501},{"date":"2018-12-04","close":157.6331},{"date":"2018-12-06","close":157.6618},{"date":"2018-12-07","close":153.5113},{"date":"2018-12-10","close":153.5208},{"date":"2018-12-11","close":153.1479},{"date":"2018-12-12","close":154.678},{"date":"2018-12-13","close":152.7653},{"date":"2018-12-14","close":150.2788},{"date":"2018-12-17","close":146.0614},{"date":"2018-12-18","close":146.5013},{"date":"2018-12-19","close":143.9001},{"date":"2018-12-20","close":140.9259},{"date":"2018-12-21","close":137.0719},{"date":"2018-12-24","close":134.3171},{"date":"2018-12-26","close":141.5781},{"date":"2018-12-27","close":142.5853},{"date":"2018-12-28","close":142.6141},{"date":"2018-12-31","close":144.4462},{"date":"2019-01-02","close":143.6693},{"date":"2019-01-03","close":140.6286},{"date":"2019-01-04","close":146.0097},{"date":"2019-01-07","close":149.3573},{"date":"2019-01-08","close":151.9951},{"date":"2019-01-09","close":153.3188},{"date":"2019-01-10","close":154.585},{"date":"2019-01-11","close":154.5466},{"date":"2019-01-14","close":153.1174},{"date":"2019-01-15","close":155.1796},{"date":"2019-01-16","close":155.7264},{"date":"2019-01-17","close":157.2228},{"date":"2019-01-18","close":159.496},{"date":"2019-01-22","close":156.7719},{"date":"2019-01-23","close":156.417},{"date":"2019-01-24","close":157.6544},{"date":"2019-01-25","close":159.8797},{"date":"2019-01-28","close":159.2754},{"date":"2019-01-29","close":158.8342},{"date":"2019-01-30","close":160.9061},{"date":"2019-01-31","close":162.5847},{"date":"2019-02-01","close":163.2466},{"date":"2019-02-04","close":165.2896},{"date":"2019-02-05","close":165.846},{"date":"2019-02-06","close":165.4527},{"date":"2019-02-07","close":164.0235},{"date":"2019-02-08","close":164.8963},{"date":"2019-02-11","close":165.9899},{"date":"2019-02-12","close":168.2344},{"date":"2019-02-13","close":168.5605},{"date":"2019-02-14","close":169.0977},{"date":"2019-02-15","close":171.1983},{"date":"2019-02-19","close":170.9969},{"date":"2019-02-20","close":171.1024},{"date":"2019-02-21","close":170.3926},{"date":"2019-02-22","close":172.618},{"date":"2019-02-25","close":173.2414},{"date":"2019-02-26","close":172.1},{"date":"2019-02-27","close":172.9632},{"date":"2019-02-28","close":171.9945},{"date":"2019-03-01","close":173.9129},{"date":"2019-03-04","close":171.9753},{"date":"2019-03-05","close":171.5724},{"date":"2019-03-06","close":168.7044},{"date":"2019-03-07","close":167.5054},{"date":"2019-03-08","close":167.256},{"date":"2019-03-11","close":170.431},{"date":"2019-03-12","close":171.0929},{"date":"2019-03-13","close":171.9465},{"date":"2019-03-14","close":171.7163},{"date":"2019-03-15","close":172.2822},{"date":"2019-03-18","close":173.0592},{"date":"2019-03-19","close":172.9057},{"date":"2019-03-20","close":172.0233},{"date":"2019-03-21","close":174.9105},{"date":"2019-03-22","close":169.1648},{"date":"2019-03-25","close":169.5293},{"date":"2019-03-26","close":171.1408},{"date":"2019-03-27","close":169.5581},{"date":"2019-03-28","close":171.4715},{"date":"2019-03-29","close":172.624},{"date":"2019-04-01","close":174.3146},{"date":"2019-04-02","close":174.5163},{"date":"2019-04-03","close":175.5345},{"date":"2019-04-04","close":174.9773},{"date":"2019-04-05","close":176.6006},{"date":"2019-04-08","close":176.3701},{"date":"2019-04-09","close":174.9197},{"date":"2019-04-10","close":176.8599},{"date":"2019-04-11","close":176.639},{"date":"2019-04-12","close":177.5803},{"date":"2019-04-15","close":177.4555},{"date":"2019-04-16","close":177.1961},{"date":"2019-04-17","close":174.449},{"date":"2019-04-18","close":174.718},{"date":"2019-04-22","close":174.9389},{"date":"2019-04-23","close":177.6668},{"date":"2019-04-24","close":178.0029},{"date":"2019-04-25","close":177.0329},{"date":"2019-04-26","close":178.7425},{"date":"2019-04-29","close":178.8578},{"date":"2019-04-30","close":178.2719},{"date":"2019-05-01","close":176.226},{"date":"2019-05-02","close":176.7831},{"date":"2019-05-03","close":180.0488},{"date":"2019-05-06","close":179.8184},{"date":"2019-05-07","close":176.1299},{"date":"2019-05-08","close":175.5632},{"date":"2019-05-09","close":175.1695},{"date":"2019-05-10","close":175.3423},{"date":"2019-05-13","close":169.6561},{"date":"2019-05-14","close":172.0381},{"date":"2019-05-15","close":173.0563},{"date":"2019-05-16","close":174.7276},{"date":"2019-05-17","close":172.5376},{"date":"2019-05-20","close":170.5205},{"date":"2019-05-21","close":173.3829},{"date":"2019-05-22","close":172.259},{"date":"2019-05-23","close":169.1854},{"date":"2019-05-24","close":170.5109},{"date":"2019-05-28","close":169.4351},{"date":"2019-05-29","close":167.6966},{"date":"2019-05-30","close":168.4266},{"date":"2019-05-31","close":166.9186},{"date":"2019-06-03","close":165.8812},{"date":"2019-06-04","close":170.2611},{"date":"2019-06-05","close":171.4811},{"date":"2019-06-06","close":171.8269},{"date":"2019-06-07","close":173.575},{"date":"2019-06-10","close":174.8524},{"date":"2019-06-11","close":174.0552},{"date":"2019-06-12","close":174.2185},{"date":"2019-06-13","close":175.6497},{"date":"2019-06-14","close":174.0264},{"date":"2019-06-17","close":175.6401},{"date":"2019-06-18","close":177.5803},{"date":"2019-06-19","close":178.5889},{"date":"2019-06-20","close":179.6359},{"date":"2019-06-21","close":178.4256},{"date":"2019-06-24","close":176.4757},{"date":"2019-06-25","close":174.5067},{"date":"2019-06-26","close":173.94},{"date":"2019-06-27","close":177.0273},{"date":"2019-06-28","close":179.0952},{"date":"2019-07-01","close":180.2878},{"date":"2019-07-02","close":180.0378},{"date":"2019-07-03","close":181.5669},{"date":"2019-07-05","close":181.6631},{"date":"2019-07-08","close":180.1243},{"date":"2019-07-09","close":181.0476},{"date":"2019-07-10","close":181.7016},{"date":"2019-07-11","close":181.3939},{"date":"2019-07-12","close":182.5576},{"date":"2019-07-15","close":182.2306},{"date":"2019-07-16","close":181.6631},{"date":"2019-07-17","close":181.0765},{"date":"2019-07-18","close":181.8651},{"date":"2019-07-19","close":180.711},{"date":"2019-07-22","close":181.1053},{"date":"2019-07-23","close":182.1056},{"date":"2019-07-24","close":184.2312},{"date":"2019-07-25","close":182.4518},{"date":"2019-07-26","close":184.5678},{"date":"2019-07-29","close":183.1539},{"date":"2019-07-30","close":184.3465},{"date":"2019-07-31","close":182.2402},{"date":"2019-08-01","close":180.4801},{"date":"2019-08-02","close":178.2488},{"date":"2019-08-05","close":172.9204},{"date":"2019-08-06","close":175.6135},{"date":"2019-08-07","close":176.431},{"date":"2019-08-08","close":180.307},{"date":"2019-08-09","close":178.3642},{"date":"2019-08-12","close":175.9886},{"date":"2019-08-13","close":178.2488},{"date":"2019-08-14","close":173.2282},{"date":"2019-08-15","close":173.4976},{"date":"2019-08-16","close":176.758},{"date":"2019-08-19","close":177.9987},{"date":"2019-08-20","close":177.2774},{"date":"2019-08-21","close":178.9894},{"date":"2019-08-22","close":178.6816},{"date":"2019-08-23","close":174.1419},{"date":"2019-08-26","close":175.7578},{"date":"2019-08-27","close":174.2381},{"date":"2019-08-28","close":175.5654},{"date":"2019-08-29","close":178.3738},{"date":"2019-08-30","close":177.9314},{"date":"2019-09-03","close":175.7097},{"date":"2019-09-04","close":177.4601},{"date":"2019-09-05","close":179.778},{"date":"2019-09-06","close":179.2971},{"date":"2019-09-09","close":178.2007},{"date":"2019-09-10","close":177.7775},{"date":"2019-09-11","close":180.384},{"date":"2019-09-12","close":180.7687},{"date":"2019-09-13","close":180.307},{"date":"2019-09-16","close":181.2998},{"date":"2019-09-17","close":181.7138},{"date":"2019-09-18","close":180.8183},{"date":"2019-09-19","close":180.3369},{"date":"2019-09-20","close":180.077},{"date":"2019-09-23","close":179.971},{"date":"2019-09-24","close":177.092},{"date":"2019-09-25","close":178.1608},{"date":"2019-09-26","close":176.5624},{"date":"2019-09-27","close":174.3189},{"date":"2019-09-30","close":175.2818},{"date":"2019-10-01","close":172.3739},{"date":"2019-10-02","close":170.66},{"date":"2019-10-03","close":172.5954},{"date":"2019-10-04","close":174.7811},{"date":"2019-10-07","close":174.3477},{"date":"2019-10-08","close":171.1992},{"date":"2019-10-09","close":172.5087},{"date":"2019-10-10","close":173.1442},{"date":"2019-10-11","close":175.744},{"date":"2019-10-14","close":175.1951},{"date":"2019-10-15","close":176.9187},{"date":"2019-10-16","close":176.158},{"date":"2019-10-17","close":177.8141},{"date":"2019-10-18","close":176.2928},{"date":"2019-10-21","close":177.2364},{"date":"2019-10-22","close":176.1098},{"date":"2019-10-23","close":175.898},{"date":"2019-10-24","close":176.8705},{"date":"2019-10-25","close":177.8045},{"date":"2019-10-28","close":179.0755},{"date":"2019-10-29","close":178.9792},{"date":"2019-10-30","close":179.2777},{"date":"2019-10-31","close":177.9489},{"date":"2019-11-01","close":180.8279},{"date":"2019-11-04","close":181.1072},{"date":"2019-11-05","close":181.0879},{"date":"2019-11-06","close":180.2021},{"date":"2019-11-07","close":180.5102},{"date":"2019-11-08","close":181.6752},{"date":"2019-11-11","close":182.0123},{"date":"2019-11-12","close":182.33},{"date":"2019-11-13","close":182.1374},{"date":"2019-11-14","close":182.6093},{"date":"2019-11-15","close":184.2943},{"date":"2019-11-18","close":184.1884},{"date":"2019-11-19","close":184.9875},{"date":"2019-11-20","close":184.9875},{"date":"2019-11-21","close":184.1499},{"date":"2019-11-22","close":184.6794},{"date":"2019-11-25","close":187.7991},{"date":"2019-11-26","close":188.9258},{"date":"2019-11-27","close":190.3026},{"date":"2019-11-29","close":188.9161},{"date":"2019-12-02","close":186.48},{"date":"2019-12-03","close":186.3067},{"date":"2019-12-04","close":187.5777},{"date":"2019-12-05","close":187.5199},{"date":"2019-12-06","close":188.8872},{"date":"2019-12-09","close":187.674},{"date":"2019-12-10","close":187.2311},{"date":"2019-12-11","close":187.1251},{"date":"2019-12-12","close":188.0014},{"date":"2019-12-13","close":188.1073},{"date":"2019-12-16","close":189.282},{"date":"2019-12-17","close":189.6286},{"date":"2019-12-18","close":189.6575},{"date":"2019-12-19","close":190.7551},{"date":"2019-12-20","close":191.8625},{"date":"2019-12-23","close":192.1995},{"date":"2019-12-24","close":192.3915},{"date":"2019-12-26","close":192.8258},{"date":"2019-12-27","close":192.0441},{"date":"2019-12-30","close":191.2045},{"date":"2019-12-31","close":191.7546},{"date":"2020-01-02","close":192.7486},{"date":"2020-01-03","close":192.1213},{"date":"2020-01-06","close":193.1153},{"date":"2020-01-07","close":192.8451},{"date":"2020-01-08","close":193.5206},{"date":"2020-01-09","close":194.7269},{"date":"2020-01-10","close":194.1093},{"date":"2020-01-13","close":195.6052},{"date":"2020-01-14","close":196.3965},{"date":"2020-01-15","close":196.9755},{"date":"2020-01-16","close":199.1372},{"date":"2020-01-17","close":198.6451},{"date":"2020-01-21","close":198.1239},{"date":"2020-01-22","close":198.0177},{"date":"2020-01-23","close":197.7475},{"date":"2020-01-24","close":195.7595},{"date":"2020-01-27","close":193.3566},{"date":"2020-01-28","close":195.6052},{"date":"2020-01-29","close":194.9489},{"date":"2020-01-30","close":194.8138},{"date":"2020-01-31","close":191.1466},{"date":"2020-02-03","close":193.125},{"date":"2020-02-04","close":196.8404},{"date":"2020-02-05","close":197.8248},{"date":"2020-02-06","close":197.6896},{"date":"2020-02-07","close":195.9236},{"date":"2020-02-10","close":197.651},{"date":"2020-02-11","close":198.5003},{"date":"2020-02-12","close":200.218},{"date":"2020-02-13","close":201.1349},{"date":"2020-02-14","close":201.3954},{"date":"2020-02-18","close":201.2893},{"date":"2020-02-19","close":202.5631},{"date":"2020-02-20","close":202.9298},{"date":"2020-02-21","close":200.0829},{"date":"2020-02-24","close":194.0707},{"date":"2020-02-25","close":187.6435},{"date":"2020-02-26","close":185.9933},{"date":"2020-02-27","close":179.1801},{"date":"2020-02-28","close":178.2343},{"date":"2020-03-02","close":182.3937},{"date":"2020-03-03","close":178.4562},{"date":"2020-03-04","close":184.0536},{"date":"2020-03-05","close":178.8519},{"date":"2020-03-06","close":174.8663},{"date":"2020-03-09","close":159.2325},{"date":"2020-03-10","close":165.2412},{"date":"2020-03-11","close":155.0738},{"date":"2020-03-12","close":139.3296},{"date":"2020-03-13","close":149.0525},{"date":"2020-03-16","close":128.4952},{"date":"2020-03-17","close":134.758},{"date":"2020-03-18","close":124.3876},{"date":"2020-03-19","close":130.0416},{"date":"2020-03-20","close":126.6685},{"date":"2020-03-23","close":125.0448},{"date":"2020-03-24","close":137.242},{"date":"2020-03-25","close":139.8612},{"date":"2020-03-26","close":147.6704},{"date":"2020-03-27","close":143.4082},{"date":"2020-03-30","close":146.8585},{"date":"2020-03-31","close":145.2638},{"date":"2020-04-01","close":136.894},{"date":"2020-04-02","close":138.2085},{"date":"2020-04-03","close":135.0963},{"date":"2020-04-06","close":145.6214},{"date":"2020-04-07","close":145.6118},{"date":"2020-04-08","close":152.4738},{"date":"2020-04-09","close":156.7071},{"date":"2020-04-13","close":153.624},{"date":"2020-04-14","close":158.3598},{"date":"2020-04-15","close":153.9333},{"date":"2020-04-16","close":154.3295},{"date":"2020-04-17","close":159.7902},{"date":"2020-04-20","close":159.133},{"date":"2020-04-21","close":153.9912},{"date":"2020-04-22","close":157.3353},{"date":"2020-04-23","close":158.8044},{"date":"2020-04-24","close":161.4139},{"date":"2020-04-27","close":166.5943},{"date":"2020-04-28","close":166.7393},{"date":"2020-04-29","close":173.611},{"date":"2020-04-30","close":169.1555},{"date":"2020-05-01","close":163.5789},{"date":"2020-05-04","close":165.0866},{"date":"2020-05-05","close":168.0827},{"date":"2020-05-06","close":169.5325},{"date":"2020-05-07","close":172.3546},{"date":"2020-05-08","close":176.6555},{"date":"2020-05-11","close":178.2019},{"date":"2020-05-12","close":173.1182},{"date":"2020-05-13","close":168.247},{"date":"2020-05-14","close":169.2908},{"date":"2020-05-15","close":171.9004},{"date":"2020-05-18","close":178.8784},{"date":"2020-05-19","close":177.477},{"date":"2020-05-20","close":180.9371},{"date":"2020-05-21","close":180.8114},{"date":"2020-05-22","close":182.1645},{"date":"2020-05-26","close":184.4841},{"date":"2020-05-27","close":186.8617},{"date":"2020-05-28","close":185.6729},{"date":"2020-05-29","close":187.4899},{"date":"2020-06-01","close":189.4132},{"date":"2020-06-02","close":190.9596},{"date":"2020-06-03","close":193.3952},{"date":"2020-06-04","close":191.2012},{"date":"2020-06-05","close":195.3862},{"date":"2020-06-08","close":198.2566},{"date":"2020-06-09","close":195.2605},{"date":"2020-06-10","close":193.6368},{"date":"2020-06-11","close":182.1065},{"date":"2020-06-12","close":185.0447},{"date":"2020-06-15","close":189.4422},{"date":"2020-06-16","close":192.9603},{"date":"2020-06-17","close":191.8488},{"date":"2020-06-18","close":192.1001},{"date":"2020-06-19","close":192.0614},{"date":"2020-06-22","close":193.9171},{"date":"2020-06-23","close":194.4487},{"date":"2020-06-24","close":189.1813},{"date":"2020-06-25","close":191.426},{"date":"2020-06-26","close":187.7895},{"date":"2020-06-29","close":190.072},{"date":"2020-06-30","close":193.0411},{"date":"2020-07-01","close":194.2113},{"date":"2020-07-02","close":194.9077},{"date":"2020-07-06","close":196.6679},{"date":"2020-07-07","close":194.6466},{"date":"2020-07-08","close":197.2385},{"date":"2020-07-09","close":196.7549},{"date":"2020-07-10","close":196.5132},{"date":"2020-07-13","close":191.31},{"date":"2020-07-14","close":194.2694},{"date":"2020-07-15","close":199.1438},{"date":"2020-07-16","close":197.8865},{"date":"2020-07-17","close":199.8111},{"date":"2020-07-20","close":201.9582},{"date":"2020-07-21","close":201.7841},{"date":"2020-07-22","close":202.7222},{"date":"2020-07-23","close":201.7454},{"date":"2020-07-24","close":199.5306},{"date":"2020-07-27","close":202.4224},{"date":"2020-07-28","close":200.1012},{"date":"2020-07-29","close":203.9795},{"date":"2020-07-30","close":204.9369},{"date":"2020-07-31","close":204.3469},{"date":"2020-08-03","close":207.4902},{"date":"2020-08-04","close":208.5154},{"date":"2020-08-05","close":210.4787},{"date":"2020-08-06","close":209.8113},{"date":"2020-08-07","close":209.0376},{"date":"2020-08-10","close":207.6353},{"date":"2020-08-11","close":205.6913},{"date":"2020-08-12","close":207.7126},{"date":"2020-08-13","close":208.8925},{"date":"2020-08-14","close":207.6546},{"date":"2020-08-17","close":210.0241},{"date":"2020-08-18","close":209.5502},{"date":"2020-08-19","close":208.9602},{"date":"2020-08-20","close":208.8925},{"date":"2020-08-21","close":207.9254},{"date":"2020-08-24","close":208.5637},{"date":"2020-08-25","close":209.4922},{"date":"2020-08-26","close":210.3916},{"date":"2020-08-27","close":210.4109},{"date":"2020-08-28","close":211.5618},{"date":"2020-08-31","close":211.349},{"date":"2020-09-01","close":213.8927},{"date":"2020-09-02","close":215.8753},{"date":"2020-09-03","close":206.6681},{"date":"2020-09-04","close":203.5346},{"date":"2020-09-08","close":199.6661},{"date":"2020-09-09","close":203.2154},{"date":"2020-09-10","close":200.5944},{"date":"2020-09-11","close":199.3952},{"date":"2020-09-14","close":205.3044},{"date":"2020-09-15","close":207.2097},{"date":"2020-09-16","close":207.4612},{"date":"2020-09-17","close":206.0782},{"date":"2020-09-18","close":205.0433},{"date":"2020-09-21","close":202.7899},{"date":"2020-09-22","close":205.4592},{"date":"2020-09-23","close":200.991},{"date":"2020-09-24","close":199.8111},{"date":"2020-09-25","close":203.9254},{"date":"2020-09-28","close":207.6156},{"date":"2020-09-29","close":207.6543},{"date":"2020-09-30","close":208.1676},{"date":"2020-10-01","close":211.4413},{"date":"2020-10-02","close":210.3372},{"date":"2020-10-05","close":215.3445},{"date":"2020-10-06","close":215.0636},{"date":"2020-10-07","close":219.6448},{"date":"2020-10-08","close":221.2235},{"date":"2020-10-09","close":223.6448},{"date":"2020-10-12","close":224.8556},{"date":"2020-10-13","close":224.8458},{"date":"2020-10-14","close":223.5965},{"date":"2020-10-15","close":223.7999},{"date":"2020-10-16","close":223.1121},{"date":"2020-10-19","close":220.8264},{"date":"2020-10-20","close":220.8458},{"date":"2020-10-21","close":218.531},{"date":"2020-10-22","close":221.301},{"date":"2020-10-23","close":222.5408},{"date":"2020-10-26","close":218.4922},{"date":"2020-10-27","close":217.7659},{"date":"2020-10-28","close":211.7706},{"date":"2020-10-29","close":213.2427},{"date":"2020-10-30","close":209.9594},{"date":"2020-11-02","close":211.7415},{"date":"2020-11-03","close":217.1363},{"date":"2020-11-04","close":222.7151},{"date":"2020-11-05","close":228.3616},{"date":"2020-11-06","close":228.0033},{"date":"2020-11-09","close":227.9548},{"date":"2020-11-10","close":227.4221},{"date":"2020-11-11","close":230.2212},{"date":"2020-11-12","close":227.8677},{"date":"2020-11-13","close":231.0154},{"date":"2020-11-16","close":232.9428},{"date":"2020-11-17","close":234.1728},{"date":"2020-11-18","close":231.5384},{"date":"2020-11-19","close":234.4441},{"date":"2020-11-20","close":235.1801},{"date":"2020-11-23","close":237.3981},{"date":"2020-11-24","close":237.9501},{"date":"2020-11-25","close":238.1438},{"date":"2020-11-27","close":241.001},{"date":"2020-11-30","close":239.8},{"date":"2020-12-01","close":240.8557},{"date":"2020-12-02","close":239.6257},{"date":"2020-12-03","close":241.1269},{"date":"2020-12-04","close":244.8945},{"date":"2020-12-07","close":245.3691},{"date":"2020-12-08","close":248.575},{"date":"2020-12-09","close":245.3594},{"date":"2020-12-10","close":248.1488},{"date":"2020-12-11","close":248.3038},{"date":"2020-12-14","close":249.5241},{"date":"2020-12-15","close":253.8923},{"date":"2020-12-16","close":253.931},{"date":"2020-12-17","close":257.6696},{"date":"2020-12-18","close":259.0739},{"date":"2020-12-21","close":259.8778},{"date":"2020-12-22","close":263.7133},{"date":"2020-12-23","close":263.5001},{"date":"2020-12-24","close":263.8417},{"date":"2020-12-28","close":261.018},{"date":"2020-12-29","close":257.4763},{"date":"2020-12-30","close":259.9798},{"date":"2020-12-31","close":259.7178},{"date":"2021-01-04","close":254.9632},{"date":"2021-01-05","close":258.1459},{"date":"2021-01-06","close":262.7937},{"date":"2021-01-07","close":270.1294},{"date":"2021-01-08","close":271.1094},{"date":"2021-01-11","close":271.3714},{"date":"2021-01-12","close":274.5735},{"date":"2021-01-13","close":273.4576},{"date":"2021-01-14","close":276.5335},{"date":"2021-01-15","close":272.9822},{"date":"2021-01-19","close":277.1643},{"date":"2021-01-20","close":279.2893},{"date":"2021-01-21","close":278.0861},{"date":"2021-01-22","close":279.726},{"date":"2021-01-25","close":278.6004},{"date":"2021-01-26","close":275.4759},{"date":"2021-01-27","close":267.2572},{"date":"2021-01-28","close":270.1876},{"date":"2021-01-29","close":265.3651},{"date":"2021-02-01","close":271.4006},{"date":"2021-02-02","close":276.7664},{"date":"2021-02-03","close":276.5335},{"date":"2021-02-04","close":280.8418},{"date":"2021-02-05","close":284.3157},{"date":"2021-02-08","close":288.9828},{"date":"2021-02-09","close":290.7295},{"date":"2021-02-10","close":289.2545},{"date":"2021-02-11","close":291.0012},{"date":"2021-02-12","close":293.0776},{"date":"2021-02-16","close":289.6233},{"date":"2021-02-17","close":287.0131},{"date":"2021-02-18","close":282.8989},{"date":"2021-02-19","close":287.3915},{"date":"2021-02-22","close":280.8127},{"date":"2021-02-23","close":278.1735},{"date":"2021-02-24","close":283.3162},{"date":"2021-02-25","close":272.0312},{"date":"2021-02-26","close":273.3024},{"date":"2021-03-01","close":281.783},{"date":"2021-03-02","close":275.6118},{"date":"2021-03-03","close":267.8007},{"date":"2021-03-04","close":258.5632},{"date":"2021-03-05","close":261.6002},{"date":"2021-03-08","close":257.3987},{"date":"2021-03-09","close":264.9187},{"date":"2021-03-10","close":266.4422},{"date":"2021-03-11","close":274.428},{"date":"2021-03-12","close":274.7093},{"date":"2021-03-15","close":278.6586},{"date":"2021-03-16","close":274.7385},{"date":"2021-03-17","close":275.4565},{"date":"2021-03-18","close":266.3257},{"date":"2021-03-19","close":268.9748},{"date":"2021-03-22","close":270.2555},{"date":"2021-03-23","close":263.5894},{"date":"2021-03-24","close":257.1173},{"date":"2021-03-25","close":260.546},{"date":"2021-03-26","close":264.702},{"date":"2021-03-29","close":258.9924},{"date":"2021-03-30","close":261.8473},{"date":"2021-03-31","close":266.6926},{"date":"2021-04-01","close":271.3438},{"date":"2021-04-05","close":272.645},{"date":"2021-04-06","close":273.6258},{"date":"2021-04-07","close":269.3241},{"date":"2021-04-08","close":272.5576},{"date":"2021-04-09","close":272.9946},{"date":"2021-04-12","close":271.9749},{"date":"2021-04-13","close":273.9656},{"date":"2021-04-14","close":274.2083},{"date":"2021-04-15","close":276.8593},{"date":"2021-04-16","close":277.1506},{"date":"2021-04-19","close":272.946},{"date":"2021-04-20","close":269.5183},{"date":"2021-04-21","close":275.0823},{"date":"2021-04-22","close":275.1211},{"date":"2021-04-23","close":279.3841},{"date":"2021-04-26","close":283.6079},{"date":"2021-04-27","close":282.9379},{"date":"2021-04-28","close":282.5786},{"date":"2021-04-29","close":280.3356},{"date":"2021-04-30","close":276.4029},{"date":"2021-05-03","close":274.7133},{"date":"2021-05-04","close":269.4698},{"date":"2021-05-05","close":267.4501},{"date":"2021-05-06","close":265.4399},{"date":"2021-05-07","close":268.8872},{"date":"2021-05-10","close":261.789},{"date":"2021-05-11","close":261.3228},{"date":"2021-05-12","close":253.1177},{"date":"2021-05-13","close":254.4577},{"date":"2021-05-14","close":261.2839},{"date":"2021-05-17","close":259.5168},{"date":"2021-05-18","close":259.6138},{"date":"2021-05-19","close":258.4098},{"date":"2021-05-20","close":262.5562},{"date":"2021-05-21","close":262.3813},{"date":"2021-05-24","close":264.6438},{"date":"2021-05-25","close":264.2262},{"date":"2021-05-26","close":267.0714},{"date":"2021-05-27","close":268.489},{"date":"2021-05-28","close":269.0037},{"date":"2021-06-01","close":269.1007},{"date":"2021-06-02","close":268.4599},{"date":"2021-06-03","close":265.5274},{"date":"2021-06-04","close":268.4599},{"date":"2021-06-07","close":270.7904},{"date":"2021-06-08","close":273.956},{"date":"2021-06-09","close":272.8587},{"date":"2021-06-10","close":274.4511},{"date":"2021-06-11","close":276.3155},{"date":"2021-06-14","close":277.1021},{"date":"2021-06-15","close":274.3734},{"date":"2021-06-16","close":274.0433},{"date":"2021-06-17","close":274.6454},{"date":"2021-06-18","close":271.5186},{"date":"2021-06-21","close":276.1213},{"date":"2021-06-22","close":277.772},{"date":"2021-06-23","close":278.9081},{"date":"2021-06-24","close":281.1672},{"date":"2021-06-25","close":282.6058},{"date":"2021-06-28","close":283.3446},{"date":"2021-06-29","close":283.0627},{"date":"2021-06-30","close":281.6922},{"date":"2021-07-01","close":282.8197},{"date":"2021-07-02","close":282.256},{"date":"2021-07-06","close":281.07},{"date":"2021-07-07","close":279.3786},{"date":"2021-07-08","close":276.8708},{"date":"2021-07-09","close":280.895},{"date":"2021-07-12","close":280.1175},{"date":"2021-07-13","close":276.1028},{"date":"2021-07-14","close":271.5536},{"date":"2021-07-15","close":269.7358},{"date":"2021-07-16","close":268.1805},{"date":"2021-07-19","close":266.0031},{"date":"2021-07-20","close":273.1575},{"date":"2021-07-21","close":276.8513},{"date":"2021-07-22","close":275.2668},{"date":"2021-07-23","close":276.8804},{"date":"2021-07-26","close":276.2},{"date":"2021-07-27","close":273.3324},{"date":"2021-07-28","close":277.2207},{"date":"2021-07-29","close":278.7469},{"date":"2021-07-30","close":277.9498},{"date":"2021-08-02","close":277.6581},{"date":"2021-08-03","close":277.8136},{"date":"2021-08-04","close":277.5317},{"date":"2021-08-05","close":280.1175},{"date":"2021-08-06","close":279.2717},{"date":"2021-08-09","close":278.7856},{"date":"2021-08-10","close":276.4236},{"date":"2021-08-11","close":276.55},{"date":"2021-08-12","close":276.3555},{"date":"2021-08-13","close":275.1696},{"date":"2021-08-16","close":273.2255},{"date":"2021-08-17","close":270.1927},{"date":"2021-08-18","close":268.4333},{"date":"2021-08-19","close":266.4502},{"date":"2021-08-20","close":270.426},{"date":"2021-08-23","close":274.917},{"date":"2021-08-24","close":277.5706},{"date":"2021-08-25","close":278.844},{"date":"2021-08-26","close":277.0359},{"date":"2021-08-27","close":283.0239},{"date":"2021-08-30","close":283.9473},{"date":"2021-08-31","close":283.4612},{"date":"2021-09-01","close":286.1247},{"date":"2021-09-02","close":288.8659},{"date":"2021-09-03","close":289.0602},{"date":"2021-09-07","close":286.6204},{"date":"2021-09-08","close":284.2584},{"date":"2021-09-09","close":284.0834},{"date":"2021-09-10","close":281.8379},{"date":"2021-09-13","close":281.5658},{"date":"2021-09-14","close":279.7967},{"date":"2021-09-15","close":281.8574},{"date":"2021-09-16","close":282.7614},{"date":"2021-09-17","close":282.9461},{"date":"2021-09-20","close":277.5122},{"date":"2021-09-21","close":278.8926},{"date":"2021-09-22","close":282.3045},{"date":"2021-09-23","close":285.9108},{"date":"2021-09-24","close":283.9939},{"date":"2021-09-27","close":284.062},{"date":"2021-09-28","close":276.1163},{"date":"2021-09-29","close":274.7742},{"date":"2021-09-30","close":272.4693},{"date":"2021-10-01","close":275.6591},{"date":"2021-10-04","close":270.4366},{"date":"2021-10-05","close":271.487},{"date":"2021-10-06","close":271.9636},{"date":"2021-10-07","close":276.165},{"date":"2021-10-08","close":273.0625},{"date":"2021-10-11","close":271.5453},{"date":"2021-10-12","close":273.6363},{"date":"2021-10-13","close":275.8926},{"date":"2021-10-14","close":280.9499},{"date":"2021-10-15","close":280.3566},{"date":"2021-10-18","close":280.9693},{"date":"2021-10-19","close":283.1867},{"date":"2021-10-20","close":283.8481},{"date":"2021-10-21","close":285.9487},{"date":"2021-10-22","close":285.2484},{"date":"2021-10-25","close":287.5048},{"date":"2021-10-26","close":285.5403},{"date":"2021-10-27","close":281.193},{"date":"2021-10-28","close":286.9992},{"date":"2021-10-29","close":287.4854},{"date":"2021-11-01","close":293.3791},{"date":"2021-11-02","close":292.7372},{"date":"2021-11-03","close":295.1976},{"date":"2021-11-04","close":295.2075},{"date":"2021-11-05","close":295.8493},{"date":"2021-11-08","close":297.3957},{"date":"2021-11-09","close":296.7343},{"date":"2021-11-10","close":290.6948},{"date":"2021-11-11","close":292.387},{"date":"2021-11-12","close":293.8459},{"date":"2021-11-15","close":291.9203},{"date":"2021-11-16","close":293.7777},{"date":"2021-11-17","close":290.1404},{"date":"2021-11-18","close":287.3589},{"date":"2021-11-19","close":285.6667},{"date":"2021-11-22","close":281.5042},{"date":"2021-11-23","close":278.82},{"date":"2021-11-24","close":280.8137},{"date":"2021-11-26","close":274.1712},{"date":"2021-11-29","close":275.1924},{"date":"2021-11-30","close":269.9309},{"date":"2021-12-01","close":263.1134},{"date":"2021-12-02","close":268.618},{"date":"2021-12-03","close":262.9479},{"date":"2021-12-06","close":266.5269},{"date":"2021-12-07","close":274.8325},{"date":"2021-12-08","close":277.6237},{"date":"2021-12-09","close":270.4366},{"date":"2021-12-10","close":268.7542},{"date":"2021-12-13","close":267.1591},{"date":"2021-12-14","close":263.9205},{"date":"2021-12-15","close":268.4137},{"date":"2021-12-16","close":261.8296},{"date":"2021-12-17","close":265.5739},{"date":"2021-12-20","close":261.8393},{"date":"2021-12-21","close":269.3862},{"date":"2021-12-22","close":271.5162},{"date":"2021-12-23","close":273.6168},{"date":"2021-12-27","close":275.9863},{"date":"2021-12-28","close":273.649},{"date":"2021-12-29","close":274.0775},{"date":"2021-12-30","close":275.1195},{"date":"2021-12-31","close":274.4183},{"date":"2022-01-03","close":275.4311},{"date":"2022-01-04","close":272.5096},{"date":"2022-01-05","close":261.0378},{"date":"2022-01-06","close":260.9989},{"date":"2022-01-07","close":256.9476},{"date":"2022-01-10","close":256.3731},{"date":"2022-01-11","close":260.1029},{"date":"2022-01-12","close":258.5253},{"date":"2022-01-13","close":253.1594},{"date":"2022-01-14","close":251.4259},{"date":"2022-01-18","close":243.2165},{"date":"2022-01-19","close":240.6553},{"date":"2022-01-20","close":237.4708},{"date":"2022-01-21","close":232.6698},{"date":"2022-01-24","close":237.9383},{"date":"2022-01-25","close":231.7057},{"date":"2022-01-26","close":228.5894},{"date":"2022-01-27","close":223.6618},{"date":"2022-01-28","close":230.0697},{"date":"2022-01-31","close":239.214},{"date":"2022-02-01","close":242.5153},{"date":"2022-02-02","close":239.9639},{"date":"2022-02-03","close":233.9066},{"date":"2022-02-04","close":236.4386},{"date":"2022-02-07","close":237.2566},{"date":"2022-02-08","close":240.4508},{"date":"2022-02-09","close":246.9658},{"date":"2022-02-10","close":242.7977},{"date":"2022-02-11","close":238.3765},{"date":"2022-02-14","close":237.1884},{"date":"2022-02-15","close":243.869},{"date":"2022-02-16","close":243.2262},{"date":"2022-02-17","close":235.27},{"date":"2022-02-18","close":232.3679},{"date":"2022-02-22","close":228.8718},{"date":"2022-02-23","close":223.6813},{"date":"2022-02-24","close":232.3095},{"date":"2022-02-25","close":237.2274},{"date":"2022-02-28","close":238.4836},{"date":"2022-03-01","close":235.2797},{"date":"2022-03-02","close":239.3991},{"date":"2022-03-03","close":234.5883},{"date":"2022-03-04","close":230.2254},{"date":"2022-03-07","close":222.7366},{"date":"2022-03-08","close":223.8079},{"date":"2022-03-09","close":231.4622},{"date":"2022-03-10","close":229.9041},{"date":"2022-03-11","close":224.5772},{"date":"2022-03-14","close":218.4128},{"date":"2022-03-15","close":223.2041},{"date":"2022-03-16","close":232.4069},{"date":"2022-03-17","close":237.4903},{"date":"2022-03-18","close":241.8337},{"date":"2022-03-21","close":239.5451},{"date":"2022-03-22","close":242.8757},{"date":"2022-03-23","close":238.3862},{"date":"2022-03-24","close":241.4538},{"date":"2022-03-25","close":240.0223},{"date":"2022-03-28","close":240.889},{"date":"2022-03-29","close":249.0498},{"date":"2022-03-30","close":244.6286},{"date":"2022-03-31","close":241.6389},{"date":"2022-04-01","close":244.4436},{"date":"2022-04-04","close":246.6444},{"date":"2022-04-05","close":240.4021},{"date":"2022-04-06","close":236.273},{"date":"2022-04-07","close":235.9127},{"date":"2022-04-08","close":233.2249},{"date":"2022-04-11","close":231.4525},{"date":"2022-04-12","close":231.3649},{"date":"2022-04-13","close":236.1562},{"date":"2022-04-14","close":232.6601},{"date":"2022-04-18","close":229.8165},{"date":"2022-04-19","close":235.7082},{"date":"2022-04-20","close":235.3966},{"date":"2022-04-21","close":229.3587},{"date":"2022-04-22","close":223.4086},{"date":"2022-04-25","close":226.4957},{"date":"2022-04-26","close":218.0525},{"date":"2022-04-27","close":217.3318},{"date":"2022-04-28","close":221.6167},{"date":"2022-04-29","close":214.9849},{"date":"2022-05-02","close":218.1693},{"date":"2022-05-03","close":218.0233},{"date":"2022-05-04","close":223.8176},{"date":"2022-05-05","close":212.9885},{"date":"2022-05-06","close":208.2264},{"date":"2022-05-09","close":196.5598},{"date":"2022-05-10","close":196.5988},{"date":"2022-05-11","close":190.6292},{"date":"2022-05-12","close":194.1739},{"date":"2022-05-13","close":203.0943},{"date":"2022-05-16","close":200.0657},{"date":"2022-05-17","close":206.0742},{"date":"2022-05-18","close":198.2446},{"date":"2022-05-19","close":200.3481},{"date":"2022-05-20","close":200.6987},{"date":"2022-05-23","close":201.9062},{"date":"2022-05-24","close":197.1734},{"date":"2022-05-25","close":200.8642},{"date":"2022-05-26","close":205.6263},{"date":"2022-05-27","close":212.3068},{"date":"2022-05-31","close":208.8594},{"date":"2022-06-01","close":206.7559},{"date":"2022-06-02","close":213.7675},{"date":"2022-06-03","close":211.0311},{"date":"2022-06-06","close":211.2551},{"date":"2022-06-07","close":214.2934},{"date":"2022-06-08","close":211.7128},{"date":"2022-06-09","close":206.5125},{"date":"2022-06-10","close":200.0169},{"date":"2022-06-13","close":189.6163},{"date":"2022-06-14","close":188.8763},{"date":"2022-06-15","close":192.4892},{"date":"2022-06-16","close":183.2377},{"date":"2022-06-17","close":186.5},{"date":"2022-06-21","close":189.1587},{"date":"2022-06-22","close":189.3631},{"date":"2022-06-23","close":194.6869},{"date":"2022-06-24","close":201.4439},{"date":"2022-06-27","close":201.2099},{"date":"2022-06-28","close":196.4127},{"date":"2022-06-29","close":194.7552},{"date":"2022-06-30","close":192.1128},{"date":"2022-07-01","close":194.5504},{"date":"2022-07-05","close":198.2556},{"date":"2022-07-06","close":197.0465},{"date":"2022-07-07","close":202.7407},{"date":"2022-07-08","close":202.1557},{"date":"2022-07-11","close":197.534},{"date":"2022-07-12","close":195.6912},{"date":"2022-07-13","close":195.8472},{"date":"2022-07-14","close":193.8483},{"date":"2022-07-15","close":197.7193},{"date":"2022-07-18","close":196.5297},{"date":"2022-07-19","close":203.628},{"date":"2022-07-20","close":208.2985},{"date":"2022-07-21","close":210.6874},{"date":"2022-07-22","close":206.5629},{"date":"2022-07-25","close":206.1827},{"date":"2022-07-26","close":203.5013},{"date":"2022-07-27","close":209.1858},{"date":"2022-07-28","close":212.8324},{"date":"2022-07-29","close":214.607},{"date":"2022-08-01","close":214.529},{"date":"2022-08-02","close":215.1628},{"date":"2022-08-03","close":219.2579},{"date":"2022-08-04","close":219.5797},{"date":"2022-08-05","close":221.6371},{"date":"2022-08-08","close":223.9382},{"date":"2022-08-09","close":219.063},{"date":"2022-08-10","close":226.678},{"date":"2022-08-11","close":225.9565},{"date":"2022-08-12","close":230.4515},{"date":"2022-08-15","close":231.251},{"date":"2022-08-16","close":230.7927},{"date":"2022-08-17","close":226.2588},{"date":"2022-08-18","close":227.4191},{"date":"2022-08-19","close":221.6371},{"date":"2022-08-22","close":216.7619},{"date":"2022-08-23","close":216.8788},{"date":"2022-08-24","close":219.765},{"date":"2022-08-25","close":223.0216},{"date":"2022-08-26","close":214.7143},{"date":"2022-08-29","close":212.9592},{"date":"2022-08-30","close":210.3363},{"date":"2022-08-31","close":209.488},{"date":"2022-09-01","close":207.1382},{"date":"2022-09-02","close":205.3636},{"date":"2022-09-06","close":204.525},{"date":"2022-09-07","close":210.1998},{"date":"2022-09-08","close":213.0859},{"date":"2022-09-09","close":217.5126},{"date":"2022-09-12","close":219.8625},{"date":"2022-09-13","close":210.7069},{"date":"2022-09-14","close":211.7404},{"date":"2022-09-15","close":210.3851},{"date":"2022-09-16","close":205.9389},{"date":"2022-09-19","close":207.2942},{"date":"2022-09-20","close":203.8913},{"date":"2022-09-21","close":200.7712},{"date":"2022-09-22","close":195.0867},{"date":"2022-09-23","close":190.9062},{"date":"2022-09-26","close":188.3271},{"date":"2022-09-27","close":189.7535},{"date":"2022-09-28","close":196.2307},{"date":"2022-09-29","close":191.8344},{"date":"2022-09-30","close":190.6327},{"date":"2022-10-03","close":195.7519},{"date":"2022-10-04","close":203.7337},{"date":"2022-10-05","close":202.7958},{"date":"2022-10-06","close":201.7993},{"date":"2022-10-07","close":194.8923},{"date":"2022-10-10","close":192.1079},{"date":"2022-10-11","close":191.4631},{"date":"2022-10-12","close":190.7206},{"date":"2022-10-13","close":193.5929},{"date":"2022-10-14","close":187.5749},{"date":"2022-10-17","close":194.2279},{"date":"2022-10-18","close":196.9145},{"date":"2022-10-19","close":191.7562},{"date":"2022-10-20","close":189.8805},{"date":"2022-10-21","close":193.5636},{"date":"2022-10-24","close":193.9739},{"date":"2022-10-25","close":200.412},{"date":"2022-10-26","close":200.9591},{"date":"2022-10-27","close":200.2752},{"date":"2022-10-28","close":204.2808},{"date":"2022-10-31","close":204.0463},{"date":"2022-11-01","close":204.5543},{"date":"2022-11-02","close":196.7973},{"date":"2022-11-03","close":195.7617},{"date":"2022-11-04","close":196.0939},{"date":"2022-11-07","close":196.7582},{"date":"2022-11-08","close":197.6765},{"date":"2022-11-09","close":192.1861},{"date":"2022-11-10","close":206.4105},{"date":"2022-11-11","close":209.9764},{"date":"2022-11-14","close":206.9088},{"date":"2022-11-15","close":211.1097},{"date":"2022-11-16","close":206.3421},{"date":"2022-11-17","close":203.294},{"date":"2022-11-18","close":204.0952},{"date":"2022-11-21","close":202.3464},{"date":"2022-11-22","close":204.5836},{"date":"2022-11-23","close":206.2249},{"date":"2022-11-25","close":206.4593},{"date":"2022-11-28","close":202.405},{"date":"2022-11-29","close":202.4929},{"date":"2022-11-30","close":209.5856},{"date":"2022-12-01","close":210.3476},{"date":"2022-12-02","close":211.0706},{"date":"2022-12-05","close":205.5898},{"date":"2022-12-06","close":200.9787},{"date":"2022-12-07","close":200.539},{"date":"2022-12-08","close":203.2256},{"date":"2022-12-09","close":200.8126},{"date":"2022-12-12","close":203.8313},{"date":"2022-12-13","close":206.5277},{"date":"2022-12-14","close":205.8537},{"date":"2022-12-15","close":200.1189},{"date":"2022-12-16","close":198.2139},{"date":"2022-12-19","close":194.2084},{"date":"2022-12-20","close":195.3514},{"date":"2022-12-21","close":198.6242},{"date":"2022-12-22","close":195.9696},{"date":"2022-12-23","close":195.95},{"date":"2022-12-27","close":194.0013},{"date":"2022-12-28","close":191.2791},{"date":"2022-12-29","close":196.5375},{"date":"2022-12-30","close":196.371},{"date":"2023-01-03","close":194.6378},{"date":"2023-01-04","close":197.7615},{"date":"2023-01-05","close":195.4114},{"date":"2023-01-06","close":199.2793},{"date":"2023-01-09","close":200.8264},{"date":"2023-01-10","close":204.0187},{"date":"2023-01-11","close":207.5536},{"date":"2023-01-12","close":210.0996},{"date":"2023-01-13","close":211.6565},{"date":"2023-01-17","close":212.0482},{"date":"2023-01-18","close":209.7666},{"date":"2023-01-19","close":206.7115},{"date":"2023-01-20","close":211.0494},{"date":"2023-01-23","close":215.1033},{"date":"2023-01-24","close":213.9185},{"date":"2023-01-25","close":213.8304},{"date":"2023-01-26","close":215.6615},{"date":"2023-01-27","close":217.9039},{"date":"2023-01-30","close":214.2025},{"date":"2023-01-31","close":219.2944},{"date":"2023-02-01","close":224.1317},{"date":"2023-02-02","close":228.685},{"date":"2023-02-03","close":225.5809},{"date":"2023-02-06","close":222.1243},{"date":"2023-02-07","close":224.6604},{"date":"2023-02-08","close":221.8697},{"date":"2023-02-09","close":218.9712},{"date":"2023-02-10","close":217.6689},{"date":"2023-02-13","close":220.3617},{"date":"2023-02-14","close":221.3997},{"date":"2023-02-15","close":224.5821},{"date":"2023-02-16","close":221.2626},{"date":"2023-02-17","close":220.4205},{"date":"2023-02-21","close":214.1633},{"date":"2023-02-22","close":215.3187},{"date":"2023-02-23","close":216.1902},{"date":"2023-02-24","close":213.2428},{"date":"2023-02-27","close":214.0653},{"date":"2023-02-28","close":214.2025},{"date":"2023-03-01","close":214.5941},{"date":"2023-03-02","close":215.9944},{"date":"2023-03-03","close":219.8525},{"date":"2023-03-06","close":217.3359},{"date":"2023-03-07","close":214.6529},{"date":"2023-03-08","close":214.7998},{"date":"2023-03-09","close":209.4533},{"date":"2023-03-10","close":202.9611},{"date":"2023-03-13","close":201.6881},{"date":"2023-03-14","close":205.1741},{"date":"2023-03-15","close":202.1875},{"date":"2023-03-16","close":205.1839},{"date":"2023-03-17","close":201.0027},{"date":"2023-03-20","close":203.1178},{"date":"2023-03-21","close":206.8486},{"date":"2023-03-22","close":201.5511},{"date":"2023-03-23","close":201.7237},{"date":"2023-03-24","close":202.5475},{"date":"2023-03-27","close":204.2442},{"date":"2023-03-28","close":203.9206},{"date":"2023-03-29","close":207.2944},{"date":"2023-03-30","close":207.873},{"date":"2023-03-31","close":212.2472},{"date":"2023-04-03","close":212.1786},{"date":"2023-04-04","close":209.3638},{"date":"2023-04-05","close":206.6569},{"date":"2023-04-06","close":207.0394},{"date":"2023-04-10","close":209.4521},{"date":"2023-04-11","close":211.2076},{"date":"2023-04-12","close":209.6384},{"date":"2023-04-13","close":212.571},{"date":"2023-04-14","close":211.2959},{"date":"2023-04-17","close":212.9534},{"date":"2023-04-18","close":213.0221},{"date":"2023-04-19","close":212.8455},{"date":"2023-04-20","close":211.5411},{"date":"2023-04-21","close":212.6788},{"date":"2023-04-24","close":212.0903},{"date":"2023-04-25","close":207.1865},{"date":"2023-04-26","close":205.5192},{"date":"2023-04-27","close":207.7848},{"date":"2023-04-28","close":209.5796},{"date":"2023-05-01","close":210.1877},{"date":"2023-05-02","close":206.5392},{"date":"2023-05-03","close":207.3631},{"date":"2023-05-04","close":205.0975},{"date":"2023-05-05","close":209.2559},{"date":"2023-05-08","close":209.5109},{"date":"2023-05-09","close":209.1579},{"date":"2023-05-10","close":210.2759},{"date":"2023-05-11","close":208.844},{"date":"2023-05-12","close":208.491},{"date":"2023-05-15","close":211.4724},{"date":"2023-05-16","close":207.9025},{"date":"2023-05-17","close":211.1684},{"date":"2023-05-18","close":212.875},{"date":"2023-05-19","close":211.8255},{"date":"2023-05-22","close":214.1794},{"date":"2023-05-23","close":211.7765},{"date":"2023-05-24","close":209.7463},{"date":"2023-05-25","close":208.3536},{"date":"2023-05-26","close":210.4917},{"date":"2023-05-30","close":210.7467},{"date":"2023-05-31","close":209.5011},{"date":"2023-06-01","close":211.9628},{"date":"2023-06-02","close":216.9157},{"date":"2023-06-05","close":215.2386},{"date":"2023-06-06","close":218.9263},{"date":"2023-06-07","close":220.319},{"date":"2023-06-08","close":220.1032},{"date":"2023-06-09","close":218.4653},{"date":"2023-06-12","close":220.8584},{"date":"2023-06-13","close":223.9282},{"date":"2023-06-14","close":222.3687},{"date":"2023-06-15","close":224.1439},{"date":"2023-06-16","close":222.7414},{"date":"2023-06-20","close":221.6234},{"date":"2023-06-21","close":220.3974},{"date":"2023-06-22","close":219.5049},{"date":"2023-06-23","close":216.5056},{"date":"2023-06-26","close":216.5646},{"date":"2023-06-27","close":220.3861},{"date":"2023-06-28","close":221.5651},{"date":"2023-06-29","close":223.805},{"date":"2023-06-30","close":225.701},{"date":"2023-07-03","close":225.6814},{"date":"2023-07-05","close":223.805},{"date":"2023-07-06","close":220.5237},{"date":"2023-07-07","close":222.2626},{"date":"2023-07-10","close":226.8996},{"date":"2023-07-11","close":229.4441},{"date":"2023-07-12","close":231.851},{"date":"2023-07-13","close":233.698},{"date":"2023-07-14","close":231.2222},{"date":"2023-07-17","close":233.1871},{"date":"2023-07-18","close":234.366},{"date":"2023-07-19","close":234.7},{"date":"2023-07-20","close":231.7135},{"date":"2023-07-21","close":231.9296},{"date":"2023-07-24","close":231.0552},{"date":"2023-07-25","close":231.5956},{"date":"2023-07-26","close":232.4798},{"date":"2023-07-27","close":229.0511},{"date":"2023-07-28","close":232.578},{"date":"2023-07-31","close":235.2698},{"date":"2023-08-01","close":233.9141},{"date":"2023-08-02","close":229.1199},{"date":"2023-08-03","close":228.5108},{"date":"2023-08-04","close":227.6954},{"date":"2023-08-07","close":227.7248},{"date":"2023-08-08","close":225.7502},{"date":"2023-08-09","close":223.9229},{"date":"2023-08-10","close":223.9032},{"date":"2023-08-11","close":223.9523},{"date":"2023-08-14","close":225.1705},{"date":"2023-08-15","close":222.6752},{"date":"2023-08-16","close":219.4824},{"date":"2023-08-17","close":215.8179},{"date":"2023-08-18","close":216.9477},{"date":"2023-08-21","close":217.6059},{"date":"2023-08-22","close":217.7434},{"date":"2023-08-23","close":220.4254},{"date":"2023-08-24","close":216.5253},{"date":"2023-08-25","close":218.274},{"date":"2023-08-28","close":219.4529},{"date":"2023-08-29","close":223.8541},{"date":"2023-08-30","close":225.3179},{"date":"2023-08-31","close":225.4751},{"date":"2023-09-01","close":227.7052},{"date":"2023-09-05","close":223.9229},{"date":"2023-09-06","close":223.9032},{"date":"2023-09-07","close":221.9777},{"date":"2023-09-08","close":220.897},{"date":"2023-09-11","close":221.5946},{"date":"2023-09-12","close":220.7693},{"date":"2023-09-13","close":219.2859},{"date":"2023-09-14","close":221.29},{"date":"2023-09-15","close":218.5785},{"date":"2023-09-18","close":217.5666},{"date":"2023-09-19","close":216.653},{"date":"2023-09-20","close":214.4425},{"date":"2023-09-21","close":209.8716},{"date":"2023-09-22","close":209.5076},{"date":"2023-09-25","close":210.0094},{"date":"2023-09-26","close":207.1858},{"date":"2023-09-27","close":209.3207},{"date":"2023-09-28","close":211.3179},{"date":"2023-09-29","close":210.7177},{"date":"2023-10-02","close":208.7205},{"date":"2023-10-03","close":204.3621},{"date":"2023-10-04","close":205.3952},{"date":"2023-10-05","close":205.1394},{"date":"2023-10-06","close":207.6088},{"date":"2023-10-09","close":208.7402},{"date":"2023-10-10","close":211.8294},{"date":"2023-10-11","close":211.8294},{"date":"2023-10-12","close":206.7332},{"date":"2023-10-13","close":205.287},{"date":"2023-10-16","close":208.8288},{"date":"2023-10-17","close":211.1309},{"date":"2023-10-18","close":206.0642},{"date":"2023-10-19","close":202.8962},{"date":"2023-10-20","close":200.1907},{"date":"2023-10-23","close":198.5379},{"date":"2023-10-24","close":200.7416},{"date":"2023-10-25","close":195.4585},{"date":"2023-10-26","close":195.1829},{"date":"2023-10-27","close":193.1858},{"date":"2023-10-30","close":193.9925},{"date":"2023-10-31","close":195.852},{"date":"2023-11-01","close":196.4324},{"date":"2023-11-02","close":200.5055},{"date":"2023-11-03","close":205.5723},{"date":"2023-11-06","close":203.2406},{"date":"2023-11-07","close":204.0572},{"date":"2023-11-08","close":202.5519},{"date":"2023-11-09","close":199.384},{"date":"2023-11-10","close":201.755},{"date":"2023-11-13","close":201.696},{"date":"2023-11-14","close":211.003},{"date":"2023-11-15","close":211.7409},{"date":"2023-11-16","close":209.0354},{"date":"2023-11-17","close":211.0719},{"date":"2023-11-20","close":213.0592},{"date":"2023-11-21","close":211.2096},{"date":"2023-11-22","close":212.6756},{"date":"2023-11-24","close":213.6791},{"date":"2023-11-27","close":213.4724},{"date":"2023-11-28","close":212.8133},{"date":"2023-11-29","close":214.0923},{"date":"2023-11-30","close":215.0761},{"date":"2023-12-01","close":221.5005},{"date":"2023-12-04","close":222.7205},{"date":"2023-12-05","close":219.9461},{"date":"2023-12-06","close":219.346},{"date":"2023-12-07","close":220.3692},{"date":"2023-12-08","close":221.8744},{"date":"2023-12-11","close":222.9763},{"date":"2023-12-12","close":223.4289},{"date":"2023-12-13","close":230.0599},{"date":"2023-12-14","close":235.2743},{"date":"2023-12-15","close":233.7099},{"date":"2023-12-18","close":234.192},{"date":"2023-12-19","close":238.1569},{"date":"2023-12-20","close":232.6966},{"date":"2023-12-21","close":237.5488},{"date":"2023-12-22","close":239.0481},{"date":"2023-12-26","close":241.2676},{"date":"2023-12-27","close":242.1258},{"date":"2023-12-28","close":241.8397},{"date":"2023-12-29","close":238.4859},{"date":"2024-01-02","close":235.5266},{"date":"2024-01-03","close":228.8979},{"date":"2024-01-04","close":229.0459},{"date":"2024-01-05","close":228.6217},{"date":"2024-01-08","close":233.6228},{"date":"2024-01-09","close":232.3997},{"date":"2024-01-10","close":232.6759},{"date":"2024-01-11","close":231.65},{"date":"2024-01-12","close":230.9694},{"date":"2024-01-16","close":229.3516},{"date":"2024-01-17","close":227.8622},{"date":"2024-01-18","close":229.618},{"date":"2024-01-19","close":231.9262},{"date":"2024-01-22","close":235.5266},{"date":"2024-01-23","close":235.28},{"date":"2024-01-24","close":232.7351},{"date":"2024-01-25","close":233.8004},{"date":"2024-01-26","close":233.8004},{"date":"2024-01-29","close":238.2491},{"date":"2024-01-30","close":236.1974},{"date":"2024-01-31","close":231.5809},{"date":"2024-02-01","close":235.4871},{"date":"2024-02-02","close":235.9606},{"date":"2024-02-05","close":233.2973},{"date":"2024-02-06","close":235.4871},{"date":"2024-02-07","close":236.5229},{"date":"2024-02-08","close":240.2811},{"date":"2024-02-09","close":243.2207},{"date":"2024-02-12","close":245.233},{"date":"2024-02-13","close":238.3576},{"date":"2024-02-14","close":244.0098},{"date":"2024-02-15","close":248.2218},{"date":"2024-02-16","close":245.5782},{"date":"2024-02-20","close":242.4316},{"date":"2024-02-21","close":240.1924},{"date":"2024-02-22","close":244.2959},{"date":"2024-02-23","close":244.651},{"date":"2024-02-26","close":246.4561},{"date":"2024-02-27","close":249.0504},{"date":"2024-02-28","close":248.3106},{"date":"2024-02-29","close":250.1256},{"date":"2024-03-01","close":253.1341},{"date":"2024-03-04","close":253.9134},{"date":"2024-03-05","close":249.662},{"date":"2024-03-06","close":252.0885},{"date":"2024-03-07","close":254.7321},{"date":"2024-03-08","close":253.7457},{"date":"2024-03-11","close":251.4375},{"date":"2024-03-12","close":252.4338},{"date":"2024-03-13","close":252.9862},{"date":"2024-03-14","close":249.08},{"date":"2024-03-15","close":248.4684},{"date":"2024-03-18","close":248.3007},{"date":"2024-03-19","close":249.6422},{"date":"2024-03-20","close":253.5682},{"date":"2024-03-21","close":256.2307},{"date":"2024-03-22","close":253.909},{"date":"2024-03-25","close":253.9683},{"date":"2024-03-26","close":253.7213},{"date":"2024-03-27","close":256.9717},{"date":"2024-03-28","close":257.5843},{"date":"2024-04-01","close":255.2033},{"date":"2024-04-02","close":250.9945},{"date":"2024-04-03","close":252.0319},{"date":"2024-04-04","close":249.4335},{"date":"2024-04-05","close":251.3206},{"date":"2024-04-08","close":252.6148},{"date":"2024-04-09","close":254.1856},{"date":"2024-04-10","close":249.2458},{"date":"2024-04-11","close":249.8485},{"date":"2024-04-12","close":244.9679},{"date":"2024-04-15","close":240.3343},{"date":"2024-04-16","close":239.5044},{"date":"2024-04-17","close":237.1135},{"date":"2024-04-18","close":235.9773},{"date":"2024-04-19","close":234.772},{"date":"2024-04-22","close":237.5087},{"date":"2024-04-23","close":241.6878},{"date":"2024-04-24","close":241.2531},{"date":"2024-04-25","close":240.3442},{"date":"2024-04-26","close":242.3497},{"date":"2024-04-29","close":244.0589},{"date":"2024-04-30","close":238.8128},{"date":"2024-05-01","close":239.1191},{"date":"2024-05-02","close":242.5572},{"date":"2024-05-03","close":245.0568},{"date":"2024-05-06","close":248.9889},{"date":"2024-05-07","close":249.4236},{"date":"2024-05-08","close":246.8351},{"date":"2024-05-09","close":249.3742},{"date":"2024-05-10","close":248.3566},{"date":"2024-05-13","close":248.7518},{"date":"2024-05-14","close":251.3106},{"date":"2024-05-15","close":254.571},{"date":"2024-05-16","close":252.101},{"date":"2024-05-17","close":252.3085},{"date":"2024-05-20","close":253.8102},{"date":"2024-05-21","close":252.6741},{"date":"2024-05-22","close":251.3008},{"date":"2024-05-23","close":247.3291},{"date":"2024-05-24","close":250.0263},{"date":"2024-05-28","close":249.5125},{"date":"2024-05-29","close":246.3313},{"date":"2024-05-30","close":246.3807},{"date":"2024-05-31","close":247.2106},{"date":"2024-06-03","close":245.9064},{"date":"2024-06-04","close":243.2389},{"date":"2024-06-05","close":247.7342},{"date":"2024-06-06","close":246.7364},{"date":"2024-06-07","close":243.9502},{"date":"2024-06-10","close":246.104},{"date":"2024-06-11","close":245.6496},{"date":"2024-06-12","close":249.4039},{"date":"2024-06-13","close":247.1217},{"date":"2024-06-14","close":243.9601},{"date":"2024-06-17","close":245.2742},{"date":"2024-06-18","close":245.9163},{"date":"2024-06-20","close":244.4739},{"date":"2024-06-21","close":245.6594},{"date":"2024-06-24","close":246.0645},{"date":"2024-06-25","close":245.2149},{"date":"2024-06-26","close":244.9284},{"date":"2024-06-27","close":247.4064},{"date":"2024-06-28","close":247.535},{"date":"2024-07-01","close":245.6944},{"date":"2024-07-02","close":246.1001},{"date":"2024-07-03","close":247.1194},{"date":"2024-07-05","close":246.9511},{"date":"2024-07-08","close":247.4262},{"date":"2024-07-09","close":245.5261},{"date":"2024-07-10","close":247.1491},{"date":"2024-07-11","close":252.5228},{"date":"2024-07-12","close":255.8083},{"date":"2024-07-15","close":258.5793},{"date":"2024-07-16","close":265.1602},{"date":"2024-07-17","close":259.8459},{"date":"2024-07-18","close":255.175},{"date":"2024-07-19","close":254.4821},{"date":"2024-07-22","close":257.7381},{"date":"2024-07-23","close":258.4803},{"date":"2024-07-24","close":251.6123},{"date":"2024-07-25","close":253.4728},{"date":"2024-07-26","close":258.1141},{"date":"2024-07-29","close":257.164},{"date":"2024-07-30","close":256.6198},{"date":"2024-07-31","close":258.698},{"date":"2024-08-01","close":252.1071},{"date":"2024-08-02","close":244.5167},{"date":"2024-08-05","close":237.9851},{"date":"2024-08-06","close":240.4394},{"date":"2024-08-07","close":238.1336},{"date":"2024-08-08","close":244.4771},{"date":"2024-08-09","close":244.2198},{"date":"2024-08-12","close":242.8046},{"date":"2024-08-13","close":247.1491},{"date":"2024-08-14","close":246.1298},{"date":"2024-08-15","close":252.3644},{"date":"2024-08-16","close":252.0279},{"date":"2024-08-19","close":255.175},{"date":"2024-08-20","close":252.8493},{"date":"2024-08-21","close":256.4911},{"date":"2024-08-22","close":254.1952},{"date":"2024-08-23","close":259.8559},{"date":"2024-08-26","close":259.3413},{"date":"2024-08-27","close":258.1042},{"date":"2024-08-28","close":255.4619},{"date":"2024-08-29","close":257.461},{"date":"2024-08-30","close":258.6683},{"date":"2024-09-03","close":250.8305},{"date":"2024-09-04","close":250.4643},{"date":"2024-09-05","close":249.2866},{"date":"2024-09-06","close":245.1203},{"date":"2024-09-09","close":246.9314},{"date":"2024-09-10","close":246.8423},{"date":"2024-09-11","close":249.7023},{"date":"2024-09-12","close":252.6316},{"date":"2024-09-13","close":256.9166},{"date":"2024-09-16","close":258.411},{"date":"2024-09-17","close":260.0142},{"date":"2024-09-18","close":259.8757},{"date":"2024-09-19","close":264.6357},{"date":"2024-09-20","close":263.5768},{"date":"2024-09-23","close":264.1212},{"date":"2024-09-24","close":264.8832},{"date":"2024-09-25","close":262.1419},{"date":"2024-09-26","close":263.7726},{"date":"2024-09-27","close":265.1595},{"date":"2024-09-30","close":264.8822},{"date":"2024-10-01","close":262.1181},{"date":"2024-10-02","close":262.8711},{"date":"2024-10-03","close":261.7218},{"date":"2024-10-04","close":265.2884},{"date":"2024-10-07","close":263.0098},{"date":"2024-10-08","close":264.3769},{"date":"2024-10-09","close":265.853},{"date":"2024-10-10","close":264.8822},{"date":"2024-10-11","close":269.5285},{"date":"2024-10-14","close":270.8759},{"date":"2024-10-15","close":269.3205},{"date":"2024-10-16","close":271.4604},{"date":"2024-10-17","close":270.3607},{"date":"2024-10-18","close":271.1533},{"date":"2024-10-21","close":268.9044},{"date":"2024-10-22","close":267.2499},{"date":"2024-10-23","close":265.001},{"date":"2024-10-24","close":266.2592},{"date":"2024-10-25","close":266.1899},{"date":"2024-10-28","close":269.0134},{"date":"2024-10-29","close":269.4294},{"date":"2024-10-30","close":268.3793},{"date":"2024-10-31","close":264.3571},{"date":"2024-11-01","close":265.8134},{"date":"2024-11-04","close":266.5465},{"date":"2024-11-05","close":271.6387},{"date":"2024-11-06","close":281.4961},{"date":"2024-11-07","close":283.6261},{"date":"2024-11-08","close":287.5592},{"date":"2024-11-11","close":291.7498},{"date":"2024-11-12","close":288.1536},{"date":"2024-11-13","close":286.519},{"date":"2024-11-14","close":282.3283},{"date":"2024-11-15","close":277.8603},{"date":"2024-11-18","close":279.7525},{"date":"2024-11-19","close":283.2794},{"date":"2024-11-20","close":285.7165},{"date":"2024-11-21","close":289.8873},{"date":"2024-11-22","close":295.0786},{"date":"2024-11-25","close":298.8432},{"date":"2024-11-26","close":297.1689},{"date":"2024-11-27","close":297.4365},{"date":"2024-11-29","close":298.863},{"date":"2024-12-02","close":298.1596},{"date":"2024-12-03","close":298.7045},{"date":"2024-12-04","close":301.3596},{"date":"2024-12-05","close":297.585},{"date":"2024-12-06","close":299.7348},{"date":"2024-12-09","close":295.9404},{"date":"2024-12-10","close":292.7009},{"date":"2024-12-11","close":295.6729},{"date":"2024-12-12","close":293.4835},{"date":"2024-12-13","close":292.2748},{"date":"2024-12-16","close":294.6526},{"date":"2024-12-17","close":291.6705},{"date":"2024-12-18","close":278.9104},{"date":"2024-12-19","close":277.9594},{"date":"2024-12-20","close":281.1494},{"date":"2024-12-23","close":280.9589},{"date":"2024-12-24","close":283.7467},{"date":"2024-12-26","close":285.2546},{"date":"2024-12-27","close":281.0383},{"date":"2024-12-30","close":278.2505},{"date":"2024-12-31","close":277.8438},{"date":"2025-01-02","close":278.3695},{"date":"2025-01-03","close":283.9749},{"date":"2025-01-06","close":284.957},{"date":"2025-01-07","close":281.9212},{"date":"2025-01-08","close":281.6831},{"date":"2025-01-10","close":277.7247},{"date":"2025-01-13","close":278.429},{"date":"2025-01-14","close":280.4926},{"date":"2025-01-15","close":284.6396},{"date":"2025-01-16","close":286.6733},{"date":"2025-01-17","close":287.715},{"date":"2025-01-21","close":292.8044},{"date":"2025-01-22","close":292.3679},{"date":"2025-01-23","close":293.985},{"date":"2025-01-24","close":292.9929},{"date":"2025-01-27","close":287.5563},{"date":"2025-01-28","close":290.0662},{"date":"2025-01-29","close":288.588},{"date":"2025-01-30","close":292.3778},{"date":"2025-01-31","close":289.5007},{"date":"2025-02-03","close":286.8519},{"date":"2025-02-04","close":289.2627},{"date":"2025-02-05","close":292.6853},{"date":"2025-02-06","close":291.3659},{"date":"2025-02-07","close":288.0325},{"date":"2025-02-10","close":289.1734},{"date":"2025-02-11","close":285.7308},{"date":"2025-02-12","close":284.6991},{"date":"2025-02-13","close":287.8539},{"date":"2025-02-14","close":288.588},{"date":"2025-02-18","close":290.8004},{"date":"2025-02-19","close":288.965},{"date":"2025-02-20","close":285.8102},{"date":"2025-02-21","close":277.0401},{"date":"2025-02-24","close":275.1552},{"date":"2025-02-25","close":272.3476},{"date":"2025-02-26","close":273.7166},{"date":"2025-02-27","close":268.3395},{"date":"2025-02-28","close":271.2761},{"date":"2025-03-03","close":263.6867},{"date":"2025-03-04","close":261.2362},{"date":"2025-03-05","close":264.897},{"date":"2025-03-06","close":257.883},{"date":"2025-03-07","close":258.6766},{"date":"2025-03-10","close":250.4126},{"date":"2025-03-11","close":250.4026},{"date":"2025-03-12","close":251.4939},{"date":"2025-03-13","close":246.0077},{"date":"2025-03-14","close":252.9324},{"date":"2025-03-17","close":256.7719},{"date":"2025-03-18","close":253.3491},{"date":"2025-03-19","close":257.8532},{"date":"2025-03-20","close":256.1766},{"date":"2025-03-21","close":256.0575},{"date":"2025-03-24","close":263.4486},{"date":"2025-03-25","close":262.7739},{"date":"2025-03-26","close":258.7659},{"date":"2025-03-27","close":256.8294},{"date":"2025-03-28","close":251.3545},{"date":"2025-03-31","close":250.1622},{"date":"2025-04-01","close":251.3049},{"date":"2025-04-02","close":255.5575},{"date":"2025-04-03","close":238.2686},{"date":"2025-04-04","close":225.7292},{"date":"2025-04-07","close":224.6263},{"date":"2025-04-08","close":218.3566},{"date":"2025-04-09","close":241.4383},{"date":"2025-04-10","close":230.9755},{"date":"2025-04-11","close":234.7016},{"date":"2025-04-14","close":236.8577},{"date":"2025-04-15","close":236.9571},{"date":"2025-04-16","close":233.4496},{"date":"2025-04-17","close":235.0195},{"date":"2025-04-21","close":228.869},{"date":"2025-04-22","close":234.5823},{"date":"2025-04-23","close":238.6263},{"date":"2025-04-24","close":244.896},{"date":"2025-04-25","close":245.3631},{"date":"2025-04-28","close":245.9692},{"date":"2025-04-29","close":247.4993},{"date":"2025-04-30","close":246.3765},{"date":"2025-05-01","close":248.1352},{"date":"2025-05-02","close":254.544},{"date":"2025-05-05","close":253.8386},{"date":"2025-05-06","close":250.977},{"date":"2025-05-07","close":251.8911},{"date":"2025-05-08","close":255.8158},{"date":"2025-05-09","close":255.17},{"date":"2025-05-12","close":265.126},{"date":"2025-05-13","close":267.0338},{"date":"2025-05-14","close":266.6363},{"date":"2025-05-15","close":266.7258},{"date":"2025-05-16","close":269.7563},{"date":"2025-05-19","close":268.4348},{"date":"2025-05-20","close":268.0374},{"date":"2025-05-21","close":260.4858},{"date":"2025-05-22","close":260.6349},{"date":"2025-05-23","close":259.7307},{"date":"2025-05-27","close":265.0068},{"date":"2025-05-28","close":262.4532},{"date":"2025-05-29","close":262.7215},{"date":"2025-05-30","close":262.1353},{"date":"2025-06-02","close":263.0295},{"date":"2025-06-03","close":266.5768},{"date":"2025-06-04","close":267.5803},{"date":"2025-06-05","close":267.4312},{"date":"2025-06-06","close":269.8755},{"date":"2025-06-09","close":270.8194},{"date":"2025-06-10","close":271.7038},{"date":"2025-06-11","close":270.3624},{"date":"2025-06-12","close":269.9749},{"date":"2025-06-13","close":265.7917},{"date":"2025-06-16","close":268.9415},{"date":"2025-06-17","close":266.6761},{"date":"2025-06-18","close":268.3851},{"date":"2025-06-20","close":268.0572},{"date":"2025-06-23","close":269.9053},{"date":"2025-06-24","close":273.8003},{"date":"2025-06-25","close":270.3723},{"date":"2025-06-26","close":274.0189},{"date":"2025-06-27","close":274.3667},{"date":"2025-06-30","close":275.5927},{"date":"2025-07-01","close":275.1647},{"date":"2025-07-02","close":277.5729},{"date":"2025-07-03","close":280.1902},{"date":"2025-07-07","close":277.0057},{"date":"2025-07-08","close":278.3591},{"date":"2025-07-09","close":281.265},{"date":"2025-07-10","close":281.9516},{"date":"2025-07-11","close":277.7421},{"date":"2025-07-14","close":279.9016},{"date":"2025-07-15","close":276.2992},{"date":"2025-07-16","close":278.5781},{"date":"2025-07-17","close":282.5785},{"date":"2025-07-18","close":281.6232},{"date":"2025-07-21","close":279.623},{"date":"2025-07-22","close":281.9118},{"date":"2025-07-23","close":285.0763},{"date":"2025-07-24","close":283.5139},{"date":"2025-07-25","close":285.7729},{"date":"2025-07-28","close":285.0066},{"date":"2025-07-29","close":283.2943},{"date":"2025-07-30","close":284.5681},{"date":"2025-07-31","close":281.0155},{"date":"2025-08-01","close":276.3781},{"date":"2025-08-04","close":281.0155},{"date":"2025-08-05","close":279.8611},{"date":"2025-08-06","close":279.3834},{"date":"2025-08-07","close":278.5774},{"date":"2025-08-08","close":277.5823},{"date":"2025-08-11","close":276.7563},{"date":"2025-08-12","close":283.2943},{"date":"2025-08-13","close":288.2899},{"date":"2025-08-14","close":284.2198},{"date":"2025-08-15","close":284.9064},{"date":"2025-08-18","close":286.4091},{"date":"2025-08-19","close":283.3739},{"date":"2025-08-20","close":282.13},{"date":"2025-08-21","close":282.6475},{"date":"2025-08-22","close":290.5289},{"date":"2025-08-25","close":287.8918},{"date":"2025-08-26","close":288.9666},{"date":"2025-08-27","close":290.8872},{"date":"2025-08-28","close":293.375},{"date":"2025-08-29","close":291.6236},{"date":"2025-09-02","close":290.1209},{"date":"2025-09-03","close":289.2353},{"date":"2025-09-04","close":292.549},{"date":"2025-09-05","close":295.7235},{"date":"2025-09-08","close":297.3953},{"date":"2025-09-09","close":295.226},{"date":"2025-09-10","close":294.3801},{"date":"2025-09-11","close":299.3259},{"date":"2025-09-12","close":297.0371},{"date":"2025-09-15","close":298.3208},{"date":"2025-09-16","close":298.5796},{"date":"2025-09-17","close":299.0075},{"date":"2025-09-18","close":303.6348},{"date":"2025-09-19","close":302.3412},{"date":"2025-09-22","close":303.1671},{"date":"2025-09-23","close":301.8237},{"date":"2025-09-24","close":297.7138},{"date":"2025-09-25","close":294.3502},{"date":"2025-09-26","close":296.7386},{"date":"2025-09-29","close":297.3293},{"date":"2025-09-30","close":296.6018},{"date":"2025-10-01","close":297.6781},{"date":"2025-10-02","close":300.4187},{"date":"2025-10-03","close":301.3554},{"date":"2025-10-06","close":303.4981},{"date":"2025-10-07","close":300.2592},{"date":"2025-10-08","close":304.5246},{"date":"2025-10-09","close":302.9201},{"date":"2025-10-10","close":293.6918},{"date":"2025-10-13","close":300.8073},{"date":"2025-10-14","close":302.0232},{"date":"2025-10-15","close":304.0861},{"date":"2025-10-16","close":300.4884},{"date":"2025-10-17","close":299.1131},{"date":"2025-10-20","close":303.4782},{"date":"2025-10-21","close":303.9466},{"date":"2025-10-22","close":298.2461},{"date":"2025-10-23","close":303.4981},{"date":"2025-10-24","close":305.8102},{"date":"2025-10-27","close":308.3016},{"date":"2025-10-28","close":305.561},{"date":"2025-10-29","close":302.9599},{"date":"2025-10-30","close":299.5716},{"date":"2025-10-31","close":302.6809},{"date":"2025-11-03","close":301.8338},{"date":"2025-11-04","close":295.9241},{"date":"2025-11-05","close":300.0101},{"date":"2025-11-06","close":294.9076},{"date":"2025-11-07","close":297.7478},{"date":"2025-11-10","close":301.5249},{"date":"2025-11-11","close":301.0565},{"date":"2025-11-12","close":301.0266},{"date":"2025-11-13","close":290.7718},{"date":"2025-11-14","close":290.712},{"date":"2025-11-17","close":285.6095},{"date":"2025-11-18","close":285.8387},{"date":"2025-11-19","close":286.6559},{"date":"2025-11-20","close":280.5668},{"date":"2025-11-21","close":286.7356},{"date":"2025-11-24","close":292.0474},{"date":"2025-11-25","close":297.9272},{"date":"2025-11-26","close":300.4585},{"date":"2025-11-28","close":302.9998},{"date":"2025-12-01","close":299.9004},{"date":"2025-12-02","close":299.6513},{"date":"2025-12-03","close":302.5912},{"date":"2025-12-04","close":305.8201},{"date":"2025-12-05","close":305.3218},{"date":"2025-12-08","close":304.993},{"date":"2025-12-09","close":304.993},{"date":"2025-12-10","close":307.9827},{"date":"2025-12-11","close":311.7199},{"date":"2025-12-12","close":305.6208},{"date":"2025-12-15","close":302.4417},{"date":"2025-12-16","close":301.5249},{"date":"2025-12-17","close":297.6581},{"date":"2025-12-18","close":300.2094},{"date":"2025-12-19","close":306.1291},{"date":"2025-12-22","close":310.5294},{"date":"2025-12-23","close":309.0127},{"date":"2025-12-24","close":309.2023},{"date":"2025-12-26","close":308.0747},{"date":"2025-12-29","close":306.1689},{"date":"2025-12-30","close":304.4427},{"date":"2025-12-31","close":301.4493},{"date":"2026-01-02","close":306.3385},{"date":"2026-01-05","close":310.8586},{"date":"2026-01-06","close":316.9852},{"date":"2026-01-07","close":316.2967},{"date":"2026-01-08","close":316.1071},{"date":"2026-01-09","close":319.4598},{"date":"2026-01-12","close":321.196},{"date":"2026-01-13","close":321.635},{"date":"2026-01-14","close":321.2758},{"date":"2026-01-15","close":323.8202},{"date":"2026-01-16","close":324.2892},{"date":"2026-01-20","close":320.3578},{"date":"2026-01-21","close":324.5287},{"date":"2026-01-22","close":326.664},{"date":"2026-01-23","close":322.9222},{"date":"2026-01-26","close":321.2259},{"date":"2026-01-27","close":321.8745},{"date":"2026-01-28","close":321.4754},{"date":"2026-01-29","close":318.1526},{"date":"2026-01-30","close":312.1558},{"date":"2026-02-02","close":314.1813},{"date":"2026-02-03","close":313.8221},{"date":"2026-02-04","close":309.1723},{"date":"2026-02-05","close":303.6045},{"date":"2026-02-06","close":315.698},{"date":"2026-02-09","close":319.6194},{"date":"2026-02-10","close":318.6815},{"date":"2026-02-11","close":317.055},{"date":"2026-02-12","close":309.6513},{"date":"2026-02-13","close":314.3809},{"date":"2026-02-17","close":314.4508},{"date":"2026-02-18","close":317.5041},{"date":"2026-02-19","close":318.8112},{"date":"2026-02-20","close":319.5396},{"date":"2026-02-23","close":315.1492},{"date":"2026-02-24","close":319.2702},{"date":"2026-02-25","close":320.6871},{"date":"2026-02-26","close":322.9222},{"date":"2026-02-27","close":319.5895},{"date":"2026-03-02","close":322.2237},{"date":"2026-03-03","close":316.0572},{"date":"2026-03-04","close":318.0728},{"date":"2026-03-05","close":312.6946},{"date":"2026-03-06","close":305.2709},{"date":"2026-03-09","close":310.9385},{"date":"2026-03-10","close":309.9007},{"date":"2026-03-11","close":309.8009},{"date":"2026-03-12","close":301.579},{"date":"2026-03-13","close":301.12},{"date":"2026-03-16","close":305.69},{"date":"2026-03-17","close":309.0725},{"date":"2026-03-18","close":306.0691},{"date":"2026-03-19","close":307.8752},{"date":"2026-03-20","close":298.9447},{"date":"2026-03-23","close":304.6822},{"date":"2026-03-24","close":305.0114},{"date":"2026-03-25","close":308.5736},{"date":"2026-03-26","close":300.4714},{"date":"2026-03-27","close":294.5883},{"date":"2026-03-30","close":289.2937},{"date":"2026-03-31","close":301.9408},{"date":"2026-04-01","close":304.5081},{"date":"2026-04-02","close":306.9956},{"date":"2026-04-06","close":307.7648},{"date":"2026-04-07","close":307.5151},{"date":"2026-04-08","close":316.8954},{"date":"2026-04-09","close":315.6567},{"date":"2026-04-10","close":315.397},{"date":"2026-04-13","close":322.0602},{"date":"2026-04-14","close":326.4257},{"date":"2026-04-15","close":328.034},{"date":"2026-04-16","close":329.2428},{"date":"2026-04-17","close":335.5064},{"date":"2026-04-20","close":337.7541},{"date":"2026-04-21","close":334.6573},{"date":"2026-04-22","close":336.3655},{"date":"2026-04-23","close":333.1688},{"date":"2026-04-24","close":334.8071},{"date":"2026-04-27","close":333.908},{"date":"2026-04-28","close":328.044},{"date":"2026-04-29","close":327.1849},{"date":"2026-04-30","close":334.6173},{"date":"2026-05-01","close":337.0148},{"date":"2026-05-04","close":337.5942},{"date":"2026-05-05","close":341.3904},{"date":"2026-05-06","close":346.8947},{"date":"2026-05-07","close":340.9608},{"date":"2026-05-08","close":343.2285},{"date":"2026-05-11","close":346.5051},{"date":"2026-05-12","close":342.4792},{"date":"2026-05-13","close":342.8289},{"date":"2026-05-14","close":344.8868},{"date":"2026-05-15","close":337.1847},{"date":"2026-05-18","close":334.2177},{"date":"2026-05-19","close":331.96},{"date":"2026-05-20","close":339.9918},{"date":"2026-05-21","close":343.2085},{"date":"2026-05-22","close":346.7649},{"date":"2026-05-26","close":352.3791},{"date":"2026-05-27","close":352.2392},{"date":"2026-05-28","close":354.5269},{"date":"2026-05-29","close":355.2162},{"date":"2026-06-01","close":355.1563},{"date":"2026-06-02","close":357.7336},{"date":"2026-06-03","close":353.9275},{"date":"2026-06-04","close":356.1353},{"date":"2026-06-05","close":341.77},{"date":"2026-06-08","close":343.738},{"date":"2026-06-09","close":344.0776},{"date":"2026-06-10","close":337.8939},{"date":"2026-06-11","close":349.2923},{"date":"2026-06-12","close":350.4511},{"date":"2026-06-15","close":356.435},{"date":"2026-06-16","close":351.9096},{"date":"2026-06-17","close":349.7418},{"date":"2026-06-18","close":356.1752},{"date":"2026-06-22","close":357.5538},{"date":"2026-06-23","close":351.9695},{"date":"2026-06-24","close":354.0274},{"date":"2026-06-25","close":357.4639},{"date":"2026-06-26","close":357.56},{"date":"2026-06-29","close":361.42},{"date":"2026-06-30","close":365.7},{"date":"2026-07-01","close":362.32},{"date":"2026-07-02","close":357.87},{"date":"2026-07-06","close":360.74},{"date":"2026-07-07","close":354.21},{"date":"2026-07-08","close":351.83},{"date":"2026-07-09","close":357.32},{"date":"2026-07-10","close":354.19},{"date":"2026-07-13","close":349.18},{"date":"2026-07-14","close":350.89},{"date":"2026-07-15","close":350.45},{"date":"2026-07-16","close":346.16},{"date":"2026-07-17","close":344.58},{"date":"2026-07-20","close":343.02},{"date":"2026-07-21","close":348.16},{"date":"2026-07-22","close":345.3},{"date":"2026-07-23","close":344.52},{"date":"2026-07-24","close":341.7},{"date":"2026-07-27","close":343.79},{"date":"2026-07-28","close":341.54},{"date":"2026-07-29","close":334.14},{"date":"2026-07-30","close":341.38},{"date":"2026-07-31","close":340.46},{"date":"2026-08-03","close":346.62},{"date":"2026-08-04","close":355.86},{"date":"2026-08-05","close":353.15},{"date":"2026-08-06","close":352.11},{"date":"2026-08-07","close":360.61},{"date":"2026-08-10","close":359.42},{"date":"2026-08-11","close":361.55},{"date":"2026-08-12","close":363.36},{"date":"2026-08-13","close":365.35},{"date":"2026-08-14","close":365.89},{"date":"2026-08-17","close":366.24},{"date":"2026-08-18","close":358.41},{"date":"2026-08-19","close":360.2},{"date":"2026-08-20","close":356.17},{"date":"2026-08-21","close":358.65},{"date":"2026-08-24","close":354.85},{"date":"2026-08-25","close":356.19},{"date":"2026-08-26","close":356.26},{"date":"2026-08-27","close":358.96},{"date":"2026-08-28","close":351.84},{"date":"2026-08-31","close":350.24},{"date":"2026-09-01","close":344.63},{"date":"2026-09-02","close":345.93},{"date":"2026-09-03","close":349.4},{"date":"2026-09-04","close":349.44},{"date":"2026-09-08","close":347.9},{"date":"2026-09-09","close":342.83},{"date":"2026-09-10","close":337.98},{"date":"2026-09-11","close":340.69},{"date":"2026-09-14","close":338.52},{"date":"2026-09-15","close":335.9},{"date":"2026-09-16","close":335.15},{"date":"2026-09-17","close":338.82},{"date":"2026-09-18","close":338.36},{"date":"2026-09-21","close":341.7},{"date":"2026-09-22","close":344.06},{"date":"2026-09-23","close":340.72},{"date":"2026-09-24","close":341.14},{"date":"2026-09-25","close":341.36},{"date":"2026-09-28","close":338.04},{"date":"2026-09-29","close":338.38},{"date":"2026-09-30","close":337.83},{"date":"2026-10-01","close":340.36},{"date":"2026-10-02","close":343.72},{"date":"2026-10-05","close":347.6},{"date":"2026-10-06","close":347.44},{"date":"2026-10-07","close":342.24},{"date":"2026-10-08","close":340.59},{"date":"2026-10-09","close":344.74},{"date":"2026-10-12","close":340.88},{"date":"2026-10-13","close":338.78},{"date":"2026-10-14","close":330.73},{"date":"2026-10-15","close":335.02},{"date":"2026-10-16","close":326.71},{"date":"2026-10-19","close":328.58},{"date":"2026-10-20","close":332.55},{"date":"2026-10-21","close":335.17},{"date":"2026-10-22","close":328.79},{"date":"2026-10-23","close":327.35}],"chart_data":[{"date":"2024-10-23","open":266.39,"high":266.98,"low":263.02,"close":265.0,"volume":175312,"rsi_14":55.99,"sma_20":268.89,"sma_60":259.98,"sma_120":256.3},{"date":"2024-10-24","open":266.42,"high":267.28,"low":264.64,"close":266.26,"volume":190122,"rsi_14":51.94,"sma_20":269.02,"sma_60":260.1,"sma_120":256.47},{"date":"2024-10-25","open":268.18,"high":268.92,"low":265.56,"close":266.19,"volume":274921,"rsi_14":56.95,"sma_20":269.07,"sma_60":260.34,"sma_120":256.61},{"date":"2024-10-28","open":268.1,"high":269.87,"low":268.1,"close":269.01,"volume":216857,"rsi_14":59.53,"sma_20":269.28,"sma_60":260.74,"sma_120":256.77},{"date":"2024-10-29","open":267.58,"high":269.51,"low":266.4,"close":269.43,"volume":183173,"rsi_14":57.68,"sma_20":269.65,"sma_60":261.27,"sma_120":256.96},{"date":"2024-10-30","open":267.96,"high":271.45,"low":267.96,"close":268.38,"volume":155029,"rsi_14":57.49,"sma_20":269.92,"sma_60":261.73,"sma_120":257.11},{"date":"2024-10-31","open":267.65,"high":268.36,"low":264.34,"close":264.36,"volume":341871,"rsi_14":38.62,"sma_20":270.06,"sma_60":262.17,"sma_120":257.24},{"date":"2024-11-01","open":265.85,"high":267.92,"low":265.13,"close":265.81,"volume":225750,"rsi_14":38.92,"sma_20":270.08,"sma_60":262.53,"sma_120":257.38},{"date":"2024-11-04","open":265.31,"high":268.48,"low":264.94,"close":266.55,"volume":281966,"rsi_14":43.7,"sma_20":270.26,"sma_60":262.9,"sma_120":257.5},{"date":"2024-11-05","open":266.12,"high":271.64,"low":265.52,"close":271.64,"volume":215051,"rsi_14":50.36,"sma_20":270.63,"sma_60":263.38,"sma_120":257.64},{"date":"2024-11-06","open":280.52,"high":281.55,"low":277.1,"close":281.5,"volume":439530,"rsi_14":66.51,"sma_20":271.42,"sma_60":263.95,"sma_120":257.88},{"date":"2024-11-07","open":282.83,"high":284.71,"low":281.8,"close":283.63,"volume":315851,"rsi_14":67.79,"sma_20":272.36,"sma_60":264.58,"sma_120":258.14},{"date":"2024-11-08","open":284.47,"high":287.56,"low":283.65,"close":287.56,"volume":380729,"rsi_14":75.38,"sma_20":273.27,"sma_60":265.17,"sma_120":258.41},{"date":"2024-11-11","open":290.32,"high":292.15,"low":289.33,"close":291.75,"volume":362584,"rsi_14":81.19,"sma_20":274.33,"sma_60":265.83,"sma_120":258.74},{"date":"2024-11-12","open":289.61,"high":291.31,"low":286.84,"close":288.15,"volume":445874,"rsi_14":78.49,"sma_20":275.28,"sma_60":266.38,"sma_120":259.04},{"date":"2024-11-13","open":289.57,"high":291.17,"low":286.14,"close":286.52,"volume":274239,"rsi_14":74.7,"sma_20":276.04,"sma_60":266.94,"sma_120":259.36},{"date":"2024-11-14","open":287.34,"high":287.62,"low":281.89,"close":282.33,"volume":463606,"rsi_14":67.88,"sma_20":276.64,"sma_60":267.37,"sma_120":259.63},{"date":"2024-11-15","open":281.52,"high":281.57,"low":277.06,"close":277.86,"volume":400518,"rsi_14":59.46,"sma_20":276.98,"sma_60":267.76,"sma_120":259.86},{"date":"2024-11-18","open":278.49,"high":280.96,"low":277.73,"close":279.75,"volume":407991,"rsi_14":60.7,"sma_20":277.53,"sma_60":268.09,"sma_120":260.14},{"date":"2024-11-19","open":277.07,"high":283.35,"low":276.57,"close":283.28,"volume":272218,"rsi_14":64.69,"sma_20":278.34,"sma_60":268.49,"sma_120":260.44},{"date":"2024-11-20","open":284.05,"high":285.72,"low":281.69,"close":285.72,"volume":279764,"rsi_14":71.73,"sma_20":279.38,"sma_60":268.95,"sma_120":260.76},{"date":"2024-11-21","open":287.49,"high":291.43,"low":286.45,"close":289.89,"volume":322706,"rsi_14":73.21,"sma_20":280.58,"sma_60":269.53,"sma_120":261.13},{"date":"2024-11-22","open":291.07,"high":295.47,"low":290.98,"close":295.08,"volume":357720,"rsi_14":75.33,"sma_20":282.03,"sma_60":270.15,"sma_120":261.56},{"date":"2024-11-25","open":298.55,"high":301.02,"low":297.99,"close":298.84,"volume":814806,"rsi_14":74.74,"sma_20":283.54,"sma_60":270.83,"sma_120":261.98},{"date":"2024-11-26","open":298.29,"high":298.42,"low":296.37,"close":297.17,"volume":597237,"rsi_14":66.74,"sma_20":284.94,"sma_60":271.6,"sma_120":262.4},{"date":"2024-11-27","open":298.38,"high":299.94,"low":295.64,"close":297.44,"volume":200611,"rsi_14":65.37,"sma_20":286.41,"sma_60":272.39,"sma_120":262.84},{"date":"2024-11-29","open":298.47,"high":300.29,"low":298.47,"close":298.86,"volume":173236,"rsi_14":63.32,"sma_20":288.15,"sma_60":273.22,"sma_120":263.28},{"date":"2024-12-02","open":298.91,"high":299.27,"low":297.06,"close":298.16,"volume":302116,"rsi_14":58.23,"sma_20":289.78,"sma_60":274.1,"sma_120":263.72},{"date":"2024-12-03","open":297.77,"high":298.9,"low":297.28,"close":298.7,"volume":421658,"rsi_14":64.7,"sma_20":291.4,"sma_60":274.97,"sma_120":264.13},{"date":"2024-12-04","open":299.66,"high":301.76,"low":299.3,"close":301.36,"volume":318678,"rsi_14":70.1,"sma_20":292.9,"sma_60":275.88,"sma_120":264.58},{"date":"2024-12-05","open":300.92,"high":301.19,"low":297.44,"close":297.58,"volume":219938,"rsi_14":70.9,"sma_20":293.71,"sma_60":276.68,"sma_120":265.02},{"date":"2024-12-06","open":299.58,"high":300.35,"low":299.04,"close":299.73,"volume":194321,"rsi_14":82.0,"sma_20":294.53,"sma_60":277.47,"sma_120":265.47},{"date":"2024-12-09","open":300.32,"high":300.79,"low":295.9,"close":295.94,"volume":389208,"rsi_14":72.43,"sma_20":294.95,"sma_60":278.12,"sma_120":265.89},{"date":"2024-12-10","open":296.06,"high":296.06,"low":292.26,"close":292.7,"volume":274691,"rsi_14":63.16,"sma_20":295.0,"sma_60":278.7,"sma_120":266.29},{"date":"2024-12-11","open":295.63,"high":296.57,"low":294.13,"close":295.67,"volume":216293,"rsi_14":63.7,"sma_20":295.38,"sma_60":279.29,"sma_120":266.7},{"date":"2024-12-12","open":294.72,"high":296.03,"low":293.32,"close":293.48,"volume":316722,"rsi_14":55.24,"sma_20":295.73,"sma_60":279.85,"sma_120":267.1},{"date":"2024-12-13","open":294.12,"high":294.2,"low":290.76,"close":292.27,"volume":166433,"rsi_14":45.38,"sma_20":296.23,"sma_60":280.31,"sma_120":267.49},{"date":"2024-12-16","open":291.9,"high":295.71,"low":291.9,"close":294.65,"volume":217056,"rsi_14":42.77,"sma_20":297.08,"sma_60":280.83,"sma_120":267.9},{"date":"2024-12-17","open":293.16,"high":293.99,"low":290.52,"close":291.67,"volume":202167,"rsi_14":40.92,"sma_20":297.68,"sma_60":281.29,"sma_120":268.27},{"date":"2024-12-18","open":292.32,"high":292.77,"low":277.21,"close":278.91,"volume":338495,"rsi_14":28.35,"sma_20":297.46,"sma_60":281.52,"sma_120":268.53},{"date":"2024-12-19","open":281.93,"high":283.06,"low":277.12,"close":277.96,"volume":326087,"rsi_14":25.29,"sma_20":297.07,"sma_60":281.78,"sma_120":268.8},{"date":"2024-12-20","open":275.83,"high":283.63,"low":275.44,"close":281.15,"volume":308621,"rsi_14":31.01,"sma_20":296.63,"sma_60":282.07,"sma_120":269.09},{"date":"2024-12-23","open":280.87,"high":281.64,"low":278.11,"close":280.96,"volume":432696,"rsi_14":29.77,"sma_20":295.89,"sma_60":282.33,"sma_120":269.37},{"date":"2024-12-24","open":281.7,"high":283.75,"low":280.26,"close":283.75,"volume":107940,"rsi_14":29.97,"sma_20":295.11,"sma_60":282.64,"sma_120":269.68},{"date":"2024-12-26","open":282.52,"high":285.53,"low":281.71,"close":285.25,"volume":151465,"rsi_14":35.09,"sma_20":294.49,"sma_60":283.03,"sma_120":269.99},{"date":"2024-12-27","open":283.3,"high":283.98,"low":279.08,"close":281.04,"volume":161680,"rsi_14":28.67,"sma_20":293.64,"sma_60":283.32,"sma_120":270.28},{"date":"2024-12-30","open":278.16,"high":279.91,"low":275.04,"close":278.25,"volume":228720,"rsi_14":29.33,"sma_20":292.58,"sma_60":283.6,"sma_120":270.54},{"date":"2024-12-31","open":279.89,"high":280.74,"low":277.02,"close":277.84,"volume":472151,"rsi_14":31.36,"sma_20":291.54,"sma_60":283.8,"sma_120":270.75},{"date":"2025-01-02","open":280.23,"high":281.76,"low":276.72,"close":278.37,"volume":247146,"rsi_14":27.0,"sma_20":290.49,"sma_60":284.05,"sma_120":270.93},{"date":"2025-01-03","open":279.63,"high":284.04,"low":279.47,"close":283.97,"volume":220227,"rsi_14":38.17,"sma_20":289.6,"sma_60":284.38,"sma_120":271.14},{"date":"2025-01-06","open":286.34,"high":287.71,"low":284.46,"close":284.96,"volume":713564,"rsi_14":40.73,"sma_20":288.94,"sma_60":284.69,"sma_120":271.3},{"date":"2025-01-07","open":286.63,"high":286.96,"low":280.43,"close":281.92,"volume":214289,"rsi_14":34.48,"sma_20":288.02,"sma_60":284.97,"sma_120":271.48},{"date":"2025-01-08","open":280.16,"high":282.11,"low":278.28,"close":281.68,"volume":199963,"rsi_14":36.87,"sma_20":287.28,"sma_60":285.17,"sma_120":271.7},{"date":"2025-01-10","open":277.8,"high":278.74,"low":275.78,"close":277.72,"volume":327803,"rsi_14":47.44,"sma_20":286.5,"sma_60":285.28,"sma_120":271.89},{"date":"2025-01-13","open":275.55,"high":278.53,"low":273.73,"close":278.43,"volume":294063,"rsi_14":50.13,"sma_20":285.61,"sma_60":285.42,"sma_120":272.05},{"date":"2025-01-14","open":280.59,"high":282.16,"low":278.14,"close":280.49,"volume":246907,"rsi_14":48.21,"sma_20":284.94,"sma_60":285.57,"sma_120":272.23},{"date":"2025-01-15","open":286.62,"high":287.52,"low":284.39,"close":284.64,"volume":246705,"rsi_14":55.58,"sma_20":284.53,"sma_60":285.8,"sma_120":272.51},{"date":"2025-01-16","open":285.24,"high":287.51,"low":283.81,"close":286.67,"volume":242788,"rsi_14":54.54,"sma_20":284.11,"sma_60":286.06,"sma_120":272.78},{"date":"2025-01-17","open":288.93,"high":289.68,"low":287.27,"close":287.71,"volume":169262,"rsi_14":53.88,"sma_20":283.89,"sma_60":286.37,"sma_120":273.02},{"date":"2025-01-21","open":289.93,"high":292.96,"low":288.56,"close":292.8,"volume":238990,"rsi_14":68.04,"sma_20":284.57,"sma_60":286.79,"sma_120":273.32},{"date":"2025-01-22","open":292.9,"high":293.85,"low":292.1,"close":292.37,"volume":185228,"rsi_14":73.32,"sma_20":285.28,"sma_60":287.24,"sma_120":273.61},{"date":"2025-01-23","open":291.33,"high":294.08,"low":289.53,"close":293.98,"volume":157964,"rsi_14":75.64,"sma_20":285.9,"sma_60":287.7,"sma_120":273.9},{"date":"2025-01-24","open":294.24,"high":295.15,"low":292.28,"close":292.99,"volume":160493,"rsi_14":72.89,"sma_20":286.51,"sma_60":288.15,"sma_120":274.24},{"date":"2025-01-27","open":288.04,"high":290.95,"low":285.21,"close":287.56,"volume":238350,"rsi_14":55.64,"sma_20":286.7,"sma_60":288.45,"sma_120":274.6},{"date":"2025-01-28","open":288.12,"high":291.04,"low":286.7,"close":290.07,"volume":217893,"rsi_14":57.67,"sma_20":286.95,"sma_60":288.79,"sma_120":275.03},{"date":"2025-01-29","open":290.22,"high":290.57,"low":286.74,"close":288.59,"volume":155829,"rsi_14":60.5,"sma_20":287.33,"sma_60":289.12,"sma_120":275.43},{"date":"2025-01-30","open":290.87,"high":293.58,"low":290.57,"close":292.38,"volume":260570,"rsi_14":65.15,"sma_20":288.04,"sma_60":289.59,"sma_120":275.88},{"date":"2025-01-31","open":292.8,"high":294.11,"low":288.69,"close":289.5,"volume":299775,"rsi_14":67.21,"sma_20":288.63,"sma_60":289.98,"sma_120":276.25},{"date":"2025-02-03","open":282.84,"high":288.33,"low":281.78,"close":286.85,"volume":338964,"rsi_14":61.65,"sma_20":289.05,"sma_60":290.32,"sma_120":276.61},{"date":"2025-02-04","open":287.11,"high":289.44,"low":286.92,"close":289.26,"volume":175688,"rsi_14":62.01,"sma_20":289.32,"sma_60":290.61,"sma_120":276.99},{"date":"2025-02-05","open":290.13,"high":292.69,"low":289.47,"close":292.69,"volume":133692,"rsi_14":61.24,"sma_20":289.71,"sma_60":290.79,"sma_120":277.37},{"date":"2025-02-06","open":293.64,"high":293.76,"low":289.27,"close":291.37,"volume":156075,"rsi_14":56.69,"sma_20":290.18,"sma_60":290.91,"sma_120":277.74},{"date":"2025-02-07","open":291.29,"high":292.27,"low":287.21,"close":288.03,"volume":294236,"rsi_14":50.42,"sma_20":290.5,"sma_60":290.91,"sma_120":278.04},{"date":"2025-02-10","open":290.28,"high":290.28,"low":288.05,"close":289.17,"volume":150097,"rsi_14":44.57,"sma_20":291.08,"sma_60":290.86,"sma_120":278.35},{"date":"2025-02-11","open":287.39,"high":287.39,"low":284.82,"close":285.73,"volume":178289,"rsi_14":40.89,"sma_20":291.45,"sma_60":290.81,"sma_120":278.6},{"date":"2025-02-12","open":282.05,"high":285.17,"low":280.95,"close":284.7,"volume":172238,"rsi_14":37.04,"sma_20":291.66,"sma_60":290.78,"sma_120":278.86},{"date":"2025-02-13","open":286.29,"high":288.11,"low":284.83,"close":287.85,"volume":226892,"rsi_14":43.24,"sma_20":291.82,"sma_60":290.86,"sma_120":279.12},{"date":"2025-02-14","open":289.32,"high":289.42,"low":287.36,"close":288.59,"volume":143858,"rsi_14":51.55,"sma_20":291.92,"sma_60":291.04,"sma_120":279.4},{"date":"2025-02-18","open":289.19,"high":290.95,"low":288.89,"close":290.8,"volume":179863,"rsi_14":51.11,"sma_20":292.08,"sma_60":291.22,"sma_120":279.65},{"date":"2025-02-19","open":289.57,"high":290.1,"low":288.36,"close":288.97,"volume":283874,"rsi_14":50.57,"sma_20":291.88,"sma_60":291.3,"sma_120":279.9},{"date":"2025-02-20","open":289.14,"high":289.14,"low":283.75,"close":285.81,"volume":201513,"rsi_14":39.96,"sma_20":291.55,"sma_60":291.3,"sma_120":280.13},{"date":"2025-02-21","open":287.02,"high":287.06,"low":276.06,"close":277.04,"volume":261349,"rsi_14":33.86,"sma_20":290.7,"sma_60":291.08,"sma_120":280.3},{"date":"2025-02-24","open":277.54,"high":277.54,"low":272.11,"close":275.16,"volume":366102,"rsi_14":34.55,"sma_20":289.8,"sma_60":290.73,"sma_120":280.44},{"date":"2025-02-25","open":274.65,"high":275.35,"low":269.35,"close":272.35,"volume":311059,"rsi_14":27.89,"sma_20":289.03,"sma_60":290.28,"sma_120":280.55},{"date":"2025-02-26","open":274.33,"high":277.28,"low":273.11,"close":273.72,"volume":245815,"rsi_14":23.79,"sma_20":288.21,"sma_60":289.88,"sma_120":280.74},{"date":"2025-02-27","open":274.56,"high":275.21,"low":268.26,"close":268.34,"volume":160333,"rsi_14":21.4,"sma_20":287.19,"sma_60":289.39,"sma_120":280.89},{"date":"2025-02-28","open":267.59,"high":271.33,"low":265.92,"close":271.28,"volume":328519,"rsi_14":28.98,"sma_20":286.12,"sma_60":288.92,"sma_120":281.07},{"date":"2025-03-03","open":272.99,"high":273.8,"low":262.2,"close":263.69,"volume":313230,"rsi_14":22.48,"sma_20":284.82,"sma_60":288.33,"sma_120":281.22},{"date":"2025-03-04","open":260.13,"high":265.56,"low":255.67,"close":261.24,"volume":608461,"rsi_14":22.97,"sma_20":283.53,"sma_60":287.69,"sma_120":281.33},{"date":"2025-03-05","open":260.97,"high":265.46,"low":259.96,"close":264.9,"volume":321966,"rsi_14":29.35,"sma_20":282.3,"sma_60":287.07,"sma_120":281.48},{"date":"2025-03-06","open":260.82,"high":263.69,"low":256.85,"close":257.88,"volume":385971,"rsi_14":21.07,"sma_20":280.55,"sma_60":286.4,"sma_120":281.54},{"date":"2025-03-07","open":257.01,"high":259.88,"low":251.62,"close":258.68,"volume":323450,"rsi_14":21.16,"sma_20":278.9,"sma_60":285.7,"sma_120":281.59},{"date":"2025-03-10","open":255.0,"high":255.93,"low":248.02,"close":250.41,"volume":350783,"rsi_14":15.13,"sma_20":277.01,"sma_60":284.93,"sma_120":281.53},{"date":"2025-03-11","open":250.76,"high":253.89,"low":247.58,"close":250.4,"volume":364121,"rsi_14":15.62,"sma_20":275.05,"sma_60":284.21,"sma_120":281.45},{"date":"2025-03-12","open":254.22,"high":255.48,"low":249.6,"close":251.49,"volume":808050,"rsi_14":18.24,"sma_20":273.33,"sma_60":283.46,"sma_120":281.38},{"date":"2025-03-13","open":251.28,"high":251.3,"low":244.46,"close":246.01,"volume":448265,"rsi_14":19.42,"sma_20":271.38,"sma_60":282.66,"sma_120":281.26},{"date":"2025-03-14","open":249.54,"high":253.14,"low":248.93,"close":252.93,"volume":238459,"rsi_14":30.08,"sma_20":269.62,"sma_60":281.99,"sma_120":281.15},{"date":"2025-03-17","open":252.74,"high":258.2,"low":252.74,"close":256.77,"volume":285035,"rsi_14":36.29,"sma_20":268.01,"sma_60":281.35,"sma_120":281.09},{"date":"2025-03-18","open":255.08,"high":255.08,"low":252.27,"close":253.35,"volume":580136,"rsi_14":32.7,"sma_20":266.13,"sma_60":280.7,"sma_120":280.99},{"date":"2025-03-19","open":253.71,"high":259.88,"low":253.5,"close":257.85,"volume":359524,"rsi_14":40.96,"sma_20":264.56,"sma_60":280.34,"sma_120":280.93},{"date":"2025-03-20","open":255.92,"high":259.18,"low":255.91,"close":256.18,"volume":175125,"rsi_14":36.69,"sma_20":263.06,"sma_60":279.96,"sma_120":280.87},{"date":"2025-03-21","open":253.61,"high":256.31,"low":251.96,"close":256.06,"volume":387831,"rsi_14":42.26,"sma_20":262.01,"sma_60":279.54,"sma_120":280.8},{"date":"2025-03-24","open":259.9,"high":263.85,"low":259.9,"close":263.45,"volume":280605,"rsi_14":52.04,"sma_20":261.42,"sma_60":279.24,"sma_120":280.79},{"date":"2025-03-25","open":263.77,"high":264.21,"low":261.45,"close":262.77,"volume":604194,"rsi_14":47.93,"sma_20":260.93,"sma_60":278.89,"sma_120":280.77},{"date":"2025-03-26","open":262.96,"high":264.01,"low":258.12,"close":258.77,"volume":464325,"rsi_14":50.92,"sma_20":260.18,"sma_60":278.44,"sma_120":280.74},{"date":"2025-03-27","open":257.63,"high":259.69,"low":255.64,"close":256.83,"volume":197593,"rsi_14":47.75,"sma_20":259.58,"sma_60":278.03,"sma_120":280.68},{"date":"2025-03-28","open":256.22,"high":256.22,"low":249.91,"close":251.35,"volume":349848,"rsi_14":50.59,"sma_20":258.56,"sma_60":277.57,"sma_120":280.58},{"date":"2025-03-31","open":247.61,"high":251.49,"low":244.02,"close":250.16,"volume":291161,"rsi_14":49.35,"sma_20":257.86,"sma_60":277.1,"sma_120":280.45},{"date":"2025-04-01","open":249.67,"high":252.81,"low":246.93,"close":251.3,"volume":296692,"rsi_14":49.4,"sma_20":257.34,"sma_60":276.64,"sma_120":280.35},{"date":"2025-04-02","open":247.62,"high":256.8,"low":247.06,"close":255.56,"volume":258176,"rsi_14":59.75,"sma_20":256.85,"sma_60":276.16,"sma_120":280.27},{"date":"2025-04-03","open":243.61,"high":244.79,"low":237.66,"close":238.27,"volume":438432,"rsi_14":36.88,"sma_20":255.84,"sma_60":275.37,"sma_120":280.03},{"date":"2025-04-04","open":230.35,"high":231.26,"low":220.33,"close":225.73,"volume":790103,"rsi_14":26.2,"sma_20":254.16,"sma_60":274.42,"sma_120":279.69},{"date":"2025-04-07","open":216.76,"high":235.34,"low":213.4,"close":224.63,"volume":919505,"rsi_14":27.16,"sma_20":252.84,"sma_60":273.45,"sma_120":279.31},{"date":"2025-04-08","open":233.5,"high":233.5,"low":215.49,"close":218.36,"volume":548523,"rsi_14":19.54,"sma_20":251.21,"sma_60":272.45,"sma_120":278.86},{"date":"2025-04-09","open":216.05,"high":242.94,"low":215.65,"close":241.44,"volume":702606,"rsi_14":41.29,"sma_20":250.69,"sma_60":271.82,"sma_120":278.62},{"date":"2025-04-10","open":234.6,"high":235.11,"low":224.89,"close":230.98,"volume":449276,"rsi_14":36.9,"sma_20":249.91,"sma_60":270.98,"sma_120":278.28},{"date":"2025-04-11","open":230.53,"high":235.08,"low":227.0,"close":234.7,"volume":312163,"rsi_14":34.42,"sma_20":248.97,"sma_60":270.14,"sma_120":277.97},{"date":"2025-04-14","open":239.44,"high":239.44,"low":233.54,"close":236.86,"volume":314253,"rsi_14":36.15,"sma_20":247.95,"sma_60":269.3,"sma_120":277.68},{"date":"2025-04-15","open":237.01,"high":239.7,"low":235.72,"close":236.96,"volume":312838,"rsi_14":37.81,"sma_20":247.11,"sma_60":268.44,"sma_120":277.4},{"date":"2025-04-16","open":234.9,"high":236.5,"low":230.42,"close":233.45,"volume":217516,"rsi_14":37.33,"sma_20":245.86,"sma_60":267.43,"sma_120":277.11},{"date":"2025-04-17","open":233.86,"high":236.33,"low":232.77,"close":235.02,"volume":203972,"rsi_14":40.76,"sma_20":244.77,"sma_60":266.46,"sma_120":276.85},{"date":"2025-04-21","open":232.77,"high":233.5,"low":226.18,"close":228.87,"volume":499426,"rsi_14":38.59,"sma_20":243.39,"sma_60":265.36,"sma_120":276.53},{"date":"2025-04-22","open":231.54,"high":235.73,"low":231.54,"close":234.58,"volume":336014,"rsi_14":41.46,"sma_20":241.91,"sma_60":264.38,"sma_120":276.26},{"date":"2025-04-23","open":241.53,"high":245.92,"low":238.07,"close":238.63,"volume":294644,"rsi_14":41.34,"sma_20":240.68,"sma_60":263.55,"sma_120":276.0},{"date":"2025-04-24","open":239.94,"high":245.12,"low":239.3,"close":244.9,"volume":160921,"rsi_14":53.82,"sma_20":239.96,"sma_60":262.78,"sma_120":275.79},{"date":"2025-04-25","open":243.43,"high":245.66,"low":242.3,"close":245.36,"volume":163116,"rsi_14":63.16,"sma_20":239.38,"sma_60":262.05,"sma_120":275.59},{"date":"2025-04-28","open":245.7,"high":247.9,"low":243.27,"close":245.97,"volume":207437,"rsi_14":64.4,"sma_20":239.11,"sma_60":261.26,"sma_120":275.43},{"date":"2025-04-29","open":245.97,"high":248.64,"low":244.51,"close":247.5,"volume":237218,"rsi_14":71.0,"sma_20":238.98,"sma_60":260.55,"sma_120":275.27},{"date":"2025-04-30","open":243.11,"high":247.07,"low":240.82,"close":246.38,"volume":191847,"rsi_14":55.21,"sma_20":238.73,"sma_60":259.87,"sma_120":275.09},{"date":"2025-05-01","open":248.41,"high":251.0,"low":246.55,"close":248.14,"volume":218778,"rsi_14":72.16,"sma_20":238.36,"sma_60":259.17,"sma_120":274.89},{"date":"2025-05-02","open":251.62,"high":255.48,"low":251.62,"close":254.54,"volume":263324,"rsi_14":73.96,"sma_20":239.18,"sma_60":258.52,"sma_120":274.65},{"date":"2025-05-05","open":252.07,"high":255.52,"low":252.07,"close":253.84,"volume":200116,"rsi_14":71.25,"sma_20":240.59,"sma_60":257.88,"sma_120":274.4},{"date":"2025-05-06","open":250.63,"high":253.32,"low":249.78,"close":250.98,"volume":166230,"rsi_14":66.41,"sma_20":241.92,"sma_60":257.26,"sma_120":274.08},{"date":"2025-05-07","open":251.59,"high":252.65,"low":249.74,"close":251.89,"volume":182304,"rsi_14":72.98,"sma_20":243.6,"sma_60":256.62,"sma_120":273.74},{"date":"2025-05-08","open":254.54,"high":258.19,"low":253.07,"close":255.82,"volume":223881,"rsi_14":74.48,"sma_20":244.33,"sma_60":256.11,"sma_120":273.46},{"date":"2025-05-09","open":256.67,"high":257.81,"low":254.47,"close":255.17,"volume":342079,"rsi_14":85.57,"sma_20":245.55,"sma_60":255.61,"sma_120":273.19},{"date":"2025-05-12","open":264.97,"high":266.25,"low":261.82,"close":265.13,"volume":283302,"rsi_14":87.05,"sma_20":247.08,"sma_60":255.22,"sma_120":273.04},{"date":"2025-05-13","open":266.35,"high":268.31,"low":266.18,"close":267.03,"volume":270144,"rsi_14":86.35,"sma_20":248.59,"sma_60":254.85,"sma_120":272.94},{"date":"2025-05-14","open":266.87,"high":267.74,"low":265.95,"close":266.64,"volume":230039,"rsi_14":82.73,"sma_20":250.09,"sma_60":254.44,"sma_120":272.83},{"date":"2025-05-15","open":264.9,"high":266.73,"low":263.27,"close":266.73,"volume":191201,"rsi_14":82.54,"sma_20":251.76,"sma_60":254.06,"sma_120":272.68},{"date":"2025-05-16","open":266.68,"high":269.76,"low":265.79,"close":269.76,"volume":183220,"rsi_14":83.74,"sma_20":253.51,"sma_60":253.78,"sma_120":272.54},{"date":"2025-05-19","open":265.32,"high":268.43,"low":265.19,"close":268.43,"volume":187609,"rsi_14":79.87,"sma_20":255.5,"sma_60":253.63,"sma_120":272.35},{"date":"2025-05-20","open":267.52,"high":268.82,"low":266.89,"close":268.04,"volume":153150,"rsi_14":81.56,"sma_20":257.19,"sma_60":253.51,"sma_120":272.12},{"date":"2025-05-21","open":265.46,"high":266.21,"low":260.08,"close":260.49,"volume":166662,"rsi_14":65.4,"sma_20":258.28,"sma_60":253.3,"sma_120":271.79},{"date":"2025-05-22","open":259.66,"high":262.13,"low":258.69,"close":260.63,"volume":189837,"rsi_14":59.0,"sma_20":259.08,"sma_60":253.07,"sma_120":271.48},{"date":"2025-05-23","open":256.24,"high":260.55,"low":256.24,"close":259.73,"volume":166181,"rsi_14":58.65,"sma_20":259.8,"sma_60":252.92,"sma_120":271.15},{"date":"2025-05-27","open":263.31,"high":265.18,"low":261.48,"close":265.01,"volume":164874,"rsi_14":69.24,"sma_20":260.76,"sma_60":252.81,"sma_120":270.86},{"date":"2025-05-28","open":265.19,"high":265.29,"low":262.28,"close":262.45,"volume":126788,"rsi_14":63.86,"sma_20":261.51,"sma_60":252.78,"sma_120":270.56},{"date":"2025-05-29","open":265.01,"high":265.01,"low":261.26,"close":262.72,"volume":207731,"rsi_14":60.02,"sma_20":262.33,"sma_60":252.8,"sma_120":270.25},{"date":"2025-05-30","open":261.62,"high":263.15,"low":259.28,"close":262.14,"volume":159757,"rsi_14":60.13,"sma_20":263.04,"sma_60":252.75,"sma_120":269.91},{"date":"2025-06-02","open":262.15,"high":263.08,"low":258.46,"close":263.03,"volume":221542,"rsi_14":45.86,"sma_20":263.46,"sma_60":252.83,"sma_120":269.61},{"date":"2025-06-03","open":263.42,"high":267.13,"low":262.86,"close":266.58,"volume":129441,"rsi_14":49.15,"sma_20":264.11,"sma_60":252.95,"sma_120":269.33},{"date":"2025-06-04","open":267.16,"high":268.64,"low":266.49,"close":267.58,"volume":432633,"rsi_14":51.71,"sma_20":264.94,"sma_60":253.23,"sma_120":269.08},{"date":"2025-06-05","open":268.02,"high":269.87,"low":265.79,"close":267.43,"volume":247283,"rsi_14":51.28,"sma_20":265.72,"sma_60":253.51,"sma_120":268.86},{"date":"2025-06-06","open":269.57,"high":270.46,"low":268.85,"close":269.88,"volume":132296,"rsi_14":50.22,"sma_20":266.43,"sma_60":253.81,"sma_120":268.64},{"date":"2025-06-09","open":271.51,"high":272.11,"low":269.87,"close":270.82,"volume":156867,"rsi_14":54.47,"sma_20":267.22,"sma_60":254.22,"sma_120":268.44},{"date":"2025-06-10","open":272.1,"high":272.79,"low":270.49,"close":271.7,"volume":133752,"rsi_14":56.75,"sma_20":267.55,"sma_60":254.53,"sma_120":268.26},{"date":"2025-06-11","open":273.01,"high":273.06,"low":269.77,"close":270.36,"volume":125504,"rsi_14":73.58,"sma_20":267.72,"sma_60":254.75,"sma_120":268.05},{"date":"2025-06-12","open":268.66,"high":270.39,"low":268.66,"close":269.97,"volume":120957,"rsi_14":72.05,"sma_20":267.88,"sma_60":255.03,"sma_120":267.86},{"date":"2025-06-13","open":266.62,"high":268.88,"low":264.68,"close":265.79,"volume":199634,"rsi_14":62.39,"sma_20":267.84,"sma_60":255.15,"sma_120":267.75},{"date":"2025-06-16","open":267.71,"high":270.28,"low":267.5,"close":268.94,"volume":180250,"rsi_14":58.81,"sma_20":267.8,"sma_60":255.36,"sma_120":267.66},{"date":"2025-06-17","open":267.01,"high":268.94,"low":266.48,"close":266.68,"volume":148064,"rsi_14":59.58,"sma_20":267.71,"sma_60":255.53,"sma_120":267.53},{"date":"2025-06-18","open":266.91,"high":270.23,"low":266.91,"close":268.39,"volume":497257,"rsi_14":62.06,"sma_20":267.73,"sma_60":255.61,"sma_120":267.43},{"date":"2025-06-20","open":270.27,"high":270.46,"low":267.1,"close":268.06,"volume":155636,"rsi_14":62.75,"sma_20":268.11,"sma_60":255.69,"sma_120":267.29},{"date":"2025-06-23","open":267.32,"high":270.05,"low":264.86,"close":269.91,"volume":211342,"rsi_14":64.22,"sma_20":268.57,"sma_60":255.87,"sma_120":267.16},{"date":"2025-06-24","open":272.25,"high":273.99,"low":270.6,"close":273.8,"volume":127094,"rsi_14":64.72,"sma_20":269.28,"sma_60":256.15,"sma_120":267.09},{"date":"2025-06-25","open":274.46,"high":274.5,"low":270.36,"close":270.37,"volume":192415,"rsi_14":55.18,"sma_20":269.55,"sma_60":256.47,"sma_120":267.02},{"date":"2025-06-26","open":271.96,"high":274.2,"low":271.27,"close":274.02,"volume":172369,"rsi_14":60.82,"sma_20":270.13,"sma_60":256.87,"sma_120":266.99},{"date":"2025-06-27","open":274.57,"high":276.5,"low":272.5,"close":274.37,"volume":288570,"rsi_14":57.92,"sma_20":270.72,"sma_60":257.26,"sma_120":266.95},{"date":"2025-06-30","open":276.22,"high":276.22,"low":274.67,"close":275.59,"volume":183258,"rsi_14":57.71,"sma_20":271.37,"sma_60":257.59,"sma_120":266.87},{"date":"2025-07-01","open":274.18,"high":277.38,"low":273.16,"close":275.16,"volume":182835,"rsi_14":55.48,"sma_20":271.96,"sma_60":258.2,"sma_120":266.78},{"date":"2025-07-02","open":275.41,"high":277.57,"low":274.13,"close":277.57,"volume":230626,"rsi_14":61.77,"sma_20":272.5,"sma_60":259.06,"sma_120":266.74},{"date":"2025-07-03","open":278.4,"high":280.45,"low":278.4,"close":280.19,"volume":110374,"rsi_14":65.76,"sma_20":273.11,"sma_60":259.99,"sma_120":266.72},{"date":"2025-07-07","open":278.31,"high":279.46,"low":275.34,"close":277.01,"volume":202293,"rsi_14":67.96,"sma_20":273.57,"sma_60":260.97,"sma_120":266.71},{"date":"2025-07-08","open":277.48,"high":279.38,"low":277.48,"close":278.36,"volume":178647,"rsi_14":65.92,"sma_20":273.98,"sma_60":261.58,"sma_120":266.7},{"date":"2025-07-09","open":279.4,"high":281.29,"low":278.0,"close":281.26,"volume":231110,"rsi_14":74.51,"sma_20":274.48,"sma_60":262.41,"sma_120":266.7},{"date":"2025-07-10","open":281.51,"high":283.29,"low":279.94,"close":281.95,"volume":190852,"rsi_14":73.57,"sma_20":274.97,"sma_60":263.2,"sma_120":266.67},{"date":"2025-07-11","open":279.71,"high":280.6,"low":277.74,"close":277.74,"volume":200123,"rsi_14":64.59,"sma_20":275.32,"sma_60":263.88,"sma_120":266.59},{"date":"2025-07-14","open":277.27,"high":280.12,"low":277.09,"close":279.9,"volume":136974,"rsi_14":64.93,"sma_20":275.8,"sma_60":264.59,"sma_120":266.51},{"date":"2025-07-15","open":280.84,"high":280.88,"low":276.3,"close":276.3,"volume":246962,"rsi_14":53.27,"sma_20":276.31,"sma_60":265.3,"sma_120":266.37},{"date":"2025-07-16","open":277.85,"high":278.96,"low":274.21,"close":278.58,"volume":218278,"rsi_14":62.72,"sma_20":276.77,"sma_60":266.03,"sma_120":266.25},{"date":"2025-07-17","open":279.05,"high":283.01,"low":279.05,"close":282.58,"volume":245852,"rsi_14":63.13,"sma_20":277.55,"sma_60":266.92,"sma_120":266.14},{"date":"2025-07-18","open":283.64,"high":283.84,"low":280.92,"close":281.62,"volume":289405,"rsi_14":60.82,"sma_20":278.2,"sma_60":267.7,"sma_120":266.04},{"date":"2025-07-21","open":282.88,"high":283.58,"low":279.55,"close":279.62,"volume":397012,"rsi_14":56.15,"sma_20":278.76,"sma_60":268.38,"sma_120":265.97},{"date":"2025-07-22","open":279.61,"high":282.61,"low":278.17,"close":281.91,"volume":303429,"rsi_14":59.74,"sma_20":279.34,"sma_60":269.0,"sma_120":265.89},{"date":"2025-07-23","open":283.71,"high":285.28,"low":283.3,"close":285.08,"volume":236350,"rsi_14":60.6,"sma_20":279.88,"sma_60":269.65,"sma_120":265.85},{"date":"2025-07-24","open":284.56,"high":285.22,"low":283.02,"close":283.51,"volume":142085,"rsi_14":54.84,"sma_20":280.52,"sma_60":270.28,"sma_120":265.77},{"date":"2025-07-25","open":285.22,"high":286.06,"low":283.42,"close":285.77,"volume":125537,"rsi_14":63.11,"sma_20":281.09,"sma_60":270.91,"sma_120":265.73},{"date":"2025-07-28","open":286.69,"high":286.9,"low":284.77,"close":285.01,"volume":184760,"rsi_14":60.12,"sma_20":281.61,"sma_60":271.55,"sma_120":265.71},{"date":"2025-07-29","open":286.24,"high":287.06,"low":282.57,"close":283.29,"volume":202665,"rsi_14":53.21,"sma_20":281.99,"sma_60":272.14,"sma_120":265.65},{"date":"2025-07-30","open":284.23,"high":287.0,"low":282.67,"close":284.57,"volume":211535,"rsi_14":54.06,"sma_20":282.47,"sma_60":272.63,"sma_120":265.58},{"date":"2025-07-31","open":284.08,"high":285.6,"low":280.54,"close":281.02,"volume":228960,"rsi_14":55.18,"sma_20":282.64,"sma_60":273.08,"sma_120":265.48},{"date":"2025-08-01","open":277.17,"high":278.36,"low":272.24,"close":276.38,"volume":195925,"rsi_14":44.83,"sma_20":282.45,"sma_60":273.5,"sma_120":265.38},{"date":"2025-08-04","open":278.64,"high":281.1,"low":277.76,"close":281.02,"volume":129569,"rsi_14":56.72,"sma_20":282.65,"sma_60":273.98,"sma_120":265.3},{"date":"2025-08-05","open":281.95,"high":282.15,"low":278.4,"close":279.86,"volume":182001,"rsi_14":51.89,"sma_20":282.72,"sma_60":274.38,"sma_120":265.25},{"date":"2025-08-06","open":280.67,"high":280.67,"low":278.2,"close":279.38,"volume":217838,"rsi_14":44.75,"sma_20":282.63,"sma_60":274.78,"sma_120":265.19},{"date":"2025-08-07","open":282.58,"high":282.58,"low":276.34,"close":278.58,"volume":301855,"rsi_14":44.97,"sma_20":282.46,"sma_60":274.99,"sma_120":265.11},{"date":"2025-08-08","open":279.83,"high":280.6,"low":277.15,"close":277.58,"volume":198987,"rsi_14":46.52,"sma_20":282.45,"sma_60":275.16,"sma_120":265.01},{"date":"2025-08-11","open":277.52,"high":279.33,"low":276.27,"close":276.76,"volume":158450,"rsi_14":40.74,"sma_20":282.29,"sma_60":275.33,"sma_120":264.88},{"date":"2025-08-12","open":278.32,"high":283.34,"low":278.08,"close":283.29,"volume":231756,"rsi_14":47.15,"sma_20":282.65,"sma_60":275.6,"sma_120":264.83},{"date":"2025-08-13","open":284.67,"high":288.42,"low":283.89,"close":288.29,"volume":640127,"rsi_14":56.9,"sma_20":283.13,"sma_60":275.9,"sma_120":264.84},{"date":"2025-08-14","open":284.78,"high":285.34,"low":282.72,"close":284.22,"volume":219099,"rsi_14":47.87,"sma_20":283.22,"sma_60":276.16,"sma_120":264.9},{"date":"2025-08-15","open":284.86,"high":285.53,"low":283.38,"close":284.91,"volume":208629,"rsi_14":49.86,"sma_20":283.38,"sma_60":276.43,"sma_120":264.97},{"date":"2025-08-18","open":284.91,"high":286.63,"low":284.78,"close":286.41,"volume":245114,"rsi_14":54.31,"sma_20":283.72,"sma_60":276.86,"sma_120":265.08},{"date":"2025-08-19","open":286.18,"high":286.42,"low":282.73,"close":283.37,"volume":228042,"rsi_14":48.43,"sma_20":283.8,"sma_60":277.24,"sma_120":265.15},{"date":"2025-08-20","open":282.34,"high":283.27,"low":279.08,"close":282.13,"volume":257917,"rsi_14":51.57,"sma_20":283.65,"sma_60":277.6,"sma_120":265.26},{"date":"2025-08-21","open":280.95,"high":283.03,"low":280.33,"close":282.65,"volume":218151,"rsi_14":59.96,"sma_20":283.6,"sma_60":277.89,"sma_120":265.35},{"date":"2025-08-22","open":283.66,"high":292.0,"low":283.35,"close":290.53,"volume":284429,"rsi_14":63.7,"sma_20":283.84,"sma_60":278.36,"sma_120":265.57},{"date":"2025-08-25","open":290.0,"high":290.29,"low":287.89,"close":287.89,"volume":167635,"rsi_14":61.09,"sma_20":283.99,"sma_60":278.77,"sma_120":265.79},{"date":"2025-08-26","open":288.48,"high":290.04,"low":288.09,"close":288.97,"volume":178810,"rsi_14":63.02,"sma_20":284.27,"sma_60":279.21,"sma_120":265.98},{"date":"2025-08-27","open":289.08,"high":291.58,"low":289.08,"close":290.89,"volume":189437,"rsi_14":66.23,"sma_20":284.59,"sma_60":279.67,"sma_120":266.25},{"date":"2025-08-28","open":291.89,"high":293.93,"low":291.77,"close":293.38,"volume":156544,"rsi_14":70.03,"sma_20":285.21,"sma_60":280.12,"sma_120":266.53},{"date":"2025-08-29","open":293.91,"high":294.5,"low":290.5,"close":291.62,"volume":194328,"rsi_14":68.43,"sma_20":285.98,"sma_60":280.51,"sma_120":266.87},{"date":"2025-09-02","open":287.61,"high":290.12,"low":286.57,"close":290.12,"volume":168814,"rsi_14":59.67,"sma_20":286.44,"sma_60":280.88,"sma_120":267.2},{"date":"2025-09-03","open":289.85,"high":291.03,"low":287.97,"close":289.24,"volume":176837,"rsi_14":51.52,"sma_20":286.91,"sma_60":281.2,"sma_120":267.51},{"date":"2025-09-04","open":289.5,"high":292.7,"low":288.75,"close":292.55,"volume":126309,"rsi_14":63.68,"sma_20":287.57,"sma_60":281.56,"sma_120":267.89},{"date":"2025-09-05","open":295.02,"high":297.54,"low":292.06,"close":295.72,"volume":169564,"rsi_14":66.42,"sma_20":288.43,"sma_60":281.95,"sma_120":268.24},{"date":"2025-09-08","open":296.91,"high":297.4,"low":294.88,"close":297.4,"volume":267091,"rsi_14":66.6,"sma_20":289.43,"sma_60":282.4,"sma_120":268.58},{"date":"2025-09-09","open":296.56,"high":296.56,"low":293.19,"close":295.23,"volume":227728,"rsi_14":68.39,"sma_20":290.35,"sma_60":282.82,"sma_120":268.92},{"date":"2025-09-10","open":296.18,"high":296.89,"low":293.23,"close":294.38,"volume":151002,"rsi_14":69.24,"sma_20":290.91,"sma_60":283.29,"sma_120":269.22},{"date":"2025-09-11","open":295.4,"high":300.11,"low":295.4,"close":299.33,"volume":167314,"rsi_14":73.0,"sma_20":291.46,"sma_60":283.79,"sma_120":269.58},{"date":"2025-09-12","open":299.52,"high":299.52,"low":296.6,"close":297.04,"volume":143314,"rsi_14":60.61,"sma_20":292.11,"sma_60":284.29,"sma_120":269.91},{"date":"2025-09-15","open":297.92,"high":299.36,"low":297.56,"close":298.32,"volume":209509,"rsi_14":67.79,"sma_20":292.78,"sma_60":284.79,"sma_120":270.2},{"date":"2025-09-16","open":298.51,"high":299.06,"low":296.41,"close":298.58,"volume":197930,"rsi_14":66.86,"sma_20":293.39,"sma_60":285.29,"sma_120":270.49},{"date":"2025-09-17","open":299.51,"high":303.52,"low":296.22,"close":299.01,"volume":184250,"rsi_14":65.03,"sma_20":294.18,"sma_60":285.77,"sma_120":270.82},{"date":"2025-09-18","open":301.55,"high":304.33,"low":300.23,"close":303.63,"volume":160665,"rsi_14":67.6,"sma_20":295.26,"sma_60":286.26,"sma_120":271.21},{"date":"2025-09-19","open":304.33,"high":304.33,"low":301.46,"close":302.34,"volume":151193,"rsi_14":68.68,"sma_20":296.25,"sma_60":286.79,"sma_120":271.63},{"date":"2025-09-22","open":301.6,"high":303.51,"low":300.26,"close":303.17,"volume":186836,"rsi_14":73.29,"sma_20":296.88,"sma_60":287.27,"sma_120":272.07},{"date":"2025-09-23","open":304.02,"high":304.62,"low":301.28,"close":301.82,"volume":199773,"rsi_14":72.11,"sma_20":297.58,"sma_60":287.73,"sma_120":272.49},{"date":"2025-09-24","open":301.77,"high":301.89,"low":297.33,"close":297.71,"volume":105930,"rsi_14":58.82,"sma_20":298.02,"sma_60":288.1,"sma_120":272.84},{"date":"2025-09-25","open":293.6,"high":295.4,"low":291.63,"close":294.35,"volume":148672,"rsi_14":47.67,"sma_20":298.2,"sma_60":288.42,"sma_120":273.31},{"date":"2025-09-26","open":295.35,"high":296.77,"low":294.37,"close":296.74,"volume":97969,"rsi_14":48.91,"sma_20":298.37,"sma_60":288.74,"sma_120":273.9},{"date":"2025-09-29","open":298.77,"high":298.95,"low":297.04,"close":297.33,"volume":278742,"rsi_14":52.97,"sma_20":298.63,"sma_60":289.02,"sma_120":274.5},{"date":"2025-09-30","open":297.26,"high":297.78,"low":293.95,"close":296.6,"volume":163259,"rsi_14":53.19,"sma_20":298.94,"sma_60":289.34,"sma_120":275.15},{"date":"2025-10-01","open":295.91,"high":297.93,"low":295.91,"close":297.68,"volume":127011,"rsi_14":45.7,"sma_20":299.34,"sma_60":289.66,"sma_120":275.62},{"date":"2025-10-02","open":298.72,"high":300.75,"low":297.32,"close":300.42,"volume":211244,"rsi_14":55.98,"sma_20":299.71,"sma_60":289.97,"sma_120":276.19},{"date":"2025-10-03","open":301.79,"high":303.85,"low":300.37,"close":301.36,"volume":348053,"rsi_14":55.35,"sma_20":299.97,"sma_60":290.29,"sma_120":276.74},{"date":"2025-10-06","open":303.98,"high":305.71,"low":302.19,"close":303.5,"volume":139981,"rsi_14":58.56,"sma_20":300.26,"sma_60":290.71,"sma_120":277.29},{"date":"2025-10-07","open":304.55,"high":304.55,"low":297.75,"close":300.26,"volume":230533,"rsi_14":51.41,"sma_20":300.49,"sma_60":291.05,"sma_120":277.82},{"date":"2025-10-08","open":301.98,"high":304.64,"low":301.16,"close":304.52,"volume":125040,"rsi_14":50.78,"sma_20":300.98,"sma_60":291.51,"sma_120":278.41},{"date":"2025-10-09","open":304.57,"high":305.13,"low":301.98,"close":302.92,"volume":129600,"rsi_14":50.24,"sma_20":301.13,"sma_60":291.91,"sma_120":278.97},{"date":"2025-10-10","open":303.67,"high":304.5,"low":293.36,"close":293.69,"volume":190417,"rsi_14":36.72,"sma_20":300.94,"sma_60":292.09,"sma_120":279.51},{"date":"2025-10-13","open":298.28,"high":301.51,"low":297.66,"close":300.81,"volume":112155,"rsi_14":48.31,"sma_20":301.05,"sma_60":292.4,"sma_120":280.05},{"date":"2025-10-14","open":296.72,"high":304.51,"low":295.48,"close":302.02,"volume":147437,"rsi_14":54.82,"sma_20":301.2,"sma_60":292.77,"sma_120":280.58},{"date":"2025-10-15","open":304.95,"high":307.23,"low":301.05,"close":304.09,"volume":139752,"rsi_14":61.96,"sma_20":301.43,"sma_60":293.14,"sma_120":281.07},{"date":"2025-10-16","open":305.3,"high":306.18,"low":298.86,"close":300.49,"volume":205312,"rsi_14":54.14,"sma_20":301.25,"sma_60":293.39,"sma_120":281.52},{"date":"2025-10-17","open":298.27,"high":301.08,"low":296.58,"close":299.11,"volume":158907,"rsi_14":52.16,"sma_20":301.07,"sma_60":293.64,"sma_120":281.96},{"date":"2025-10-20","open":302.02,"high":304.49,"low":302.02,"close":303.48,"volume":136827,"rsi_14":57.65,"sma_20":301.06,"sma_60":293.93,"sma_120":282.42},{"date":"2025-10-21","open":303.04,"high":305.45,"low":301.63,"close":303.95,"volume":143049,"rsi_14":57.07,"sma_20":301.15,"sma_60":294.24,"sma_120":282.9},{"date":"2025-10-22","open":303.39,"high":303.51,"low":295.14,"close":298.25,"volume":351731,"rsi_14":47.7,"sma_20":301.15,"sma_60":294.48,"sma_120":283.31},{"date":"2025-10-23","open":298.84,"high":303.93,"low":298.84,"close":303.5,"volume":167761,"rsi_14":52.07,"sma_20":301.59,"sma_60":294.79,"sma_120":283.71},{"date":"2025-10-24","open":307.31,"high":308.37,"low":305.81,"close":305.81,"volume":141692,"rsi_14":52.23,"sma_20":302.02,"sma_60":295.2,"sma_120":284.14},{"date":"2025-10-27","open":308.97,"high":309.75,"low":307.34,"close":308.3,"volume":179321,"rsi_14":57.88,"sma_20":302.57,"sma_60":295.73,"sma_120":284.61},{"date":"2025-10-28","open":308.24,"high":308.24,"low":305.18,"close":305.56,"volume":126900,"rsi_14":51.05,"sma_20":303.02,"sma_60":296.13,"sma_120":285.06},{"date":"2025-10-29","open":304.96,"high":307.28,"low":301.61,"close":302.96,"volume":189155,"rsi_14":50.04,"sma_20":303.29,"sma_60":296.51,"sma_120":285.44},{"date":"2025-10-30","open":300.94,"high":304.06,"low":299.44,"close":299.57,"volume":175029,"rsi_14":56.58,"sma_20":303.24,"sma_60":296.84,"sma_120":285.81},{"date":"2025-10-31","open":300.98,"high":303.36,"low":299.9,"close":302.68,"volume":143951,"rsi_14":52.3,"sma_20":303.31,"sma_60":297.24,"sma_120":286.12},{"date":"2025-11-03","open":303.1,"high":303.61,"low":297.97,"close":301.83,"volume":160139,"rsi_14":49.77,"sma_20":303.23,"sma_60":297.64,"sma_120":286.4},{"date":"2025-11-04","open":297.09,"high":299.66,"low":295.65,"close":295.92,"volume":200288,"rsi_14":40.76,"sma_20":303.01,"sma_60":297.95,"sma_120":286.64},{"date":"2025-11-05","open":296.8,"high":301.6,"low":296.68,"close":300.01,"volume":115284,"rsi_14":49.46,"sma_20":302.78,"sma_60":298.22,"sma_120":286.91},{"date":"2025-11-06","open":300.29,"high":300.58,"low":293.49,"close":294.91,"volume":158656,"rsi_14":45.65,"sma_20":302.38,"sma_60":298.33,"sma_120":287.11},{"date":"2025-11-07","open":291.95,"high":297.75,"low":289.57,"close":297.75,"volume":200105,"rsi_14":43.88,"sma_20":302.58,"sma_60":298.55,"sma_120":287.35},{"date":"2025-11-10","open":301.3,"high":302.65,"low":298.61,"close":301.52,"volume":192634,"rsi_14":47.59,"sma_20":302.62,"sma_60":298.82,"sma_120":287.63},{"date":"2025-11-11","open":300.57,"high":301.96,"low":299.4,"close":301.06,"volume":116079,"rsi_14":53.13,"sma_20":302.57,"sma_60":299.06,"sma_120":287.96},{"date":"2025-11-12","open":301.83,"high":303.54,"low":300.03,"close":301.03,"volume":166166,"rsi_14":46.89,"sma_20":302.42,"sma_60":299.34,"sma_120":288.29},{"date":"2025-11-13","open":299.14,"high":299.43,"low":290.15,"close":290.77,"volume":224222,"rsi_14":34.22,"sma_20":301.93,"sma_60":299.48,"sma_120":288.54},{"date":"2025-11-14","open":285.61,"high":293.94,"low":285.13,"close":290.71,"volume":287936,"rsi_14":30.55,"sma_20":301.51,"sma_60":299.61,"sma_120":288.75},{"date":"2025-11-17","open":289.55,"high":291.31,"low":283.85,"close":285.61,"volume":219688,"rsi_14":29.03,"sma_20":300.61,"sma_60":299.52,"sma_120":288.94},{"date":"2025-11-18","open":283.64,"high":287.58,"low":282.03,"close":285.84,"volume":256163,"rsi_14":31.06,"sma_20":299.7,"sma_60":299.48,"sma_120":289.12},{"date":"2025-11-19","open":286.16,"high":289.33,"low":284.49,"close":286.66,"volume":309551,"rsi_14":34.85,"sma_20":299.12,"sma_60":299.43,"sma_120":289.32},{"date":"2025-11-20","open":292.21,"high":293.67,"low":280.04,"close":280.57,"volume":182535,"rsi_14":25.76,"sma_20":297.97,"sma_60":299.25,"sma_120":289.46},{"date":"2025-11-21","open":281.04,"high":288.76,"low":279.31,"close":286.74,"volume":236417,"rsi_14":35.18,"sma_20":297.02,"sma_60":299.13,"sma_120":289.63},{"date":"2025-11-24","open":288.39,"high":292.92,"low":287.84,"close":292.05,"volume":220495,"rsi_14":46.15,"sma_20":296.2,"sma_60":299.14,"sma_120":289.82},{"date":"2025-11-25","open":292.27,"high":298.28,"low":291.27,"close":297.93,"volume":137496,"rsi_14":48.0,"sma_20":295.82,"sma_60":299.26,"sma_120":290.07},{"date":"2025-11-26","open":298.47,"high":302.57,"low":297.87,"close":300.46,"volume":135108,"rsi_14":55.6,"sma_20":295.69,"sma_60":299.44,"sma_120":290.32},{"date":"2025-11-28","open":301.38,"high":303.36,"low":300.85,"close":303.0,"volume":91732,"rsi_14":55.33,"sma_20":295.86,"sma_60":299.61,"sma_120":290.58},{"date":"2025-12-01","open":299.54,"high":302.58,"low":299.32,"close":299.9,"volume":177512,"rsi_14":48.33,"sma_20":295.72,"sma_60":299.67,"sma_120":290.81},{"date":"2025-12-02","open":301.86,"high":302.96,"low":299.65,"close":299.65,"volume":240146,"rsi_14":48.55,"sma_20":295.62,"sma_60":299.7,"sma_120":291.05},{"date":"2025-12-03","open":299.42,"high":302.78,"low":298.87,"close":302.59,"volume":381978,"rsi_14":51.53,"sma_20":295.95,"sma_60":299.82,"sma_120":291.32},{"date":"2025-12-04","open":302.62,"high":306.37,"low":301.82,"close":305.82,"volume":166450,"rsi_14":67.0,"sma_20":296.24,"sma_60":300.0,"sma_120":291.64},{"date":"2025-12-05","open":305.88,"high":307.44,"low":304.89,"close":305.32,"volume":238521,"rsi_14":66.35,"sma_20":296.76,"sma_60":300.09,"sma_120":291.94},{"date":"2025-12-08","open":307.2,"high":307.2,"low":304.04,"close":304.99,"volume":149152,"rsi_14":74.28,"sma_20":297.13,"sma_60":300.22,"sma_120":292.26},{"date":"2025-12-09","open":303.87,"high":306.76,"low":303.87,"close":304.99,"volume":120072,"rsi_14":74.13,"sma_20":297.3,"sma_60":300.32,"sma_120":292.55},{"date":"2025-12-10","open":304.54,"high":309.63,"low":303.85,"close":307.98,"volume":147565,"rsi_14":75.48,"sma_20":297.65,"sma_60":300.47,"sma_120":292.88},{"date":"2025-12-11","open":307.59,"high":311.73,"low":307.06,"close":311.72,"volume":211828,"rsi_14":89.43,"sma_20":298.19,"sma_60":300.68,"sma_120":293.23},{"date":"2025-12-12","open":311.47,"high":311.76,"low":304.59,"close":305.62,"volume":141731,"rsi_14":73.94,"sma_20":298.93,"sma_60":300.7,"sma_120":293.48},{"date":"2025-12-15","open":307.1,"high":307.93,"low":302.26,"close":302.44,"volume":149638,"rsi_14":63.93,"sma_20":299.52,"sma_60":300.7,"sma_120":293.75},{"date":"2025-12-16","open":301.62,"high":303.5,"low":299.27,"close":301.52,"volume":190056,"rsi_14":55.56,"sma_20":300.32,"sma_60":300.66,"sma_120":293.97},{"date":"2025-12-17","open":302.33,"high":304.59,"low":297.39,"close":297.66,"volume":379902,"rsi_14":45.84,"sma_20":300.91,"sma_60":300.59,"sma_120":294.16},{"date":"2025-12-18","open":301.55,"high":303.22,"low":299.23,"close":300.21,"volume":184964,"rsi_14":45.86,"sma_20":301.59,"sma_60":300.62,"sma_120":294.36},{"date":"2025-12-19","open":301.17,"high":306.64,"low":301.17,"close":306.13,"volume":302551,"rsi_14":58.53,"sma_20":302.87,"sma_60":300.81,"sma_120":294.61},{"date":"2025-12-22","open":308.06,"high":311.93,"low":308.06,"close":310.53,"volume":185118,"rsi_14":63.03,"sma_20":304.05,"sma_60":301.03,"sma_120":294.88},{"date":"2025-12-23","open":309.25,"high":310.53,"low":307.21,"close":309.01,"volume":166162,"rsi_14":57.77,"sma_20":304.88,"sma_60":301.22,"sma_120":295.12},{"date":"2025-12-24","open":308.92,"high":309.8,"low":308.02,"close":309.2,"volume":86254,"rsi_14":54.19,"sma_20":305.43,"sma_60":301.42,"sma_120":295.38},{"date":"2025-12-26","open":309.48,"high":309.48,"low":306.83,"close":308.07,"volume":114769,"rsi_14":53.25,"sma_20":305.79,"sma_60":301.59,"sma_120":295.62},{"date":"2025-12-29","open":306.02,"high":307.7,"low":305.16,"close":306.17,"volume":247165,"rsi_14":51.05,"sma_20":305.93,"sma_60":301.68,"sma_120":295.82},{"date":"2025-12-30","open":306.26,"high":306.83,"low":304.34,"close":304.44,"volume":187220,"rsi_14":48.83,"sma_20":306.14,"sma_60":301.72,"sma_120":296.01},{"date":"2025-12-31","open":304.06,"high":304.23,"low":301.1,"close":301.45,"volume":147128,"rsi_14":41.31,"sma_20":306.21,"sma_60":301.68,"sma_120":296.2},{"date":"2026-01-02","open":303.23,"high":306.61,"low":301.89,"close":306.34,"volume":217408,"rsi_14":42.95,"sma_20":306.38,"sma_60":301.78,"sma_120":296.41},{"date":"2026-01-05","open":308.12,"high":311.4,"low":307.4,"close":310.86,"volume":263215,"rsi_14":56.18,"sma_20":306.61,"sma_60":301.88,"sma_120":296.69},{"date":"2026-01-06","open":310.99,"high":317.04,"low":310.05,"close":316.99,"volume":251054,"rsi_14":66.75,"sma_20":307.18,"sma_60":302.11,"sma_120":297.01},{"date":"2026-01-07","open":316.47,"high":317.05,"low":314.02,"close":316.3,"volume":200069,"rsi_14":67.12,"sma_20":307.72,"sma_60":302.48,"sma_120":297.28},{"date":"2026-01-08","open":315.74,"high":316.61,"low":313.69,"close":316.11,"volume":147662,"rsi_14":73.56,"sma_20":308.26,"sma_60":302.73,"sma_120":297.57},{"date":"2026-01-09","open":317.8,"high":320.34,"low":316.96,"close":319.46,"volume":304716,"rsi_14":74.1,"sma_20":308.82,"sma_60":303.01,"sma_120":297.89},{"date":"2026-01-12","open":318.6,"high":321.63,"low":317.61,"close":321.2,"volume":172832,"rsi_14":70.99,"sma_20":309.27,"sma_60":303.29,"sma_120":298.21},{"date":"2026-01-13","open":322.52,"high":322.99,"low":320.25,"close":321.64,"volume":2284803,"rsi_14":67.68,"sma_20":310.06,"sma_60":303.64,"sma_120":298.51},{"date":"2026-01-14","open":320.87,"high":321.45,"low":318.08,"close":321.28,"volume":275295,"rsi_14":70.27,"sma_20":310.98,"sma_60":304.0,"sma_120":298.82},{"date":"2026-01-15","open":323.65,"high":326.25,"low":323.15,"close":323.82,"volume":211334,"rsi_14":72.42,"sma_20":312.08,"sma_60":304.34,"sma_120":299.13},{"date":"2026-01-16","open":324.45,"high":326.51,"low":323.16,"close":324.29,"volume":195984,"rsi_14":75.38,"sma_20":313.4,"sma_60":304.67,"sma_120":299.46},{"date":"2026-01-20","open":319.0,"high":323.42,"low":318.11,"close":320.36,"volume":283918,"rsi_14":70.89,"sma_20":314.39,"sma_60":305.03,"sma_120":299.76},{"date":"2026-01-21","open":322.92,"high":325.67,"low":318.91,"close":324.53,"volume":217415,"rsi_14":77.58,"sma_20":315.29,"sma_60":305.38,"sma_120":300.09},{"date":"2026-01-22","open":327.71,"high":328.32,"low":324.93,"close":326.66,"volume":505799,"rsi_14":85.46,"sma_20":316.1,"sma_60":305.72,"sma_120":300.46},{"date":"2026-01-23","open":326.22,"high":326.22,"low":321.87,"close":322.92,"volume":166600,"rsi_14":74.1,"sma_20":316.8,"sma_60":305.96,"sma_120":300.84},{"date":"2026-01-26","open":322.42,"high":324.29,"low":320.9,"close":321.23,"volume":246200,"rsi_14":66.41,"sma_20":317.4,"sma_60":306.21,"sma_120":301.17},{"date":"2026-01-27","open":322.17,"high":322.43,"low":320.14,"close":321.87,"volume":145300,"rsi_14":59.37,"sma_20":318.09,"sma_60":306.52,"sma_120":301.52},{"date":"2026-01-28","open":323.84,"high":324.28,"low":320.2,"close":321.48,"volume":263200,"rsi_14":60.03,"sma_20":318.86,"sma_60":306.88,"sma_120":301.86},{"date":"2026-01-29","open":321.48,"high":321.75,"low":313.53,"close":318.15,"volume":371100,"rsi_14":53.53,"sma_20":319.54,"sma_60":307.14,"sma_120":302.19},{"date":"2026-01-30","open":317.19,"high":320.06,"low":311.02,"close":312.16,"volume":217100,"rsi_14":38.44,"sma_20":320.08,"sma_60":307.3,"sma_120":302.47},{"date":"2026-02-02","open":310.84,"high":315.68,"low":310.84,"close":314.18,"volume":225700,"rsi_14":39.0,"sma_20":320.47,"sma_60":307.6,"sma_120":302.78},{"date":"2026-02-03","open":316.16,"high":317.57,"low":308.0,"close":313.82,"volume":184000,"rsi_14":37.72,"sma_20":320.62,"sma_60":307.82,"sma_120":303.02},{"date":"2026-02-04","open":314.53,"high":314.68,"low":303.66,"close":309.17,"volume":261600,"rsi_14":33.23,"sma_20":320.23,"sma_60":308.06,"sma_120":303.19},{"date":"2026-02-05","open":305.14,"high":310.18,"low":302.17,"close":303.6,"volume":198300,"rsi_14":24.16,"sma_20":319.59,"sma_60":308.15,"sma_120":303.35},{"date":"2026-02-06","open":308.76,"high":316.31,"low":308.76,"close":315.7,"volume":220700,"rsi_14":41.53,"sma_20":319.57,"sma_60":308.38,"sma_120":303.6},{"date":"2026-02-09","open":315.98,"high":320.64,"low":314.1,"close":319.62,"volume":149818,"rsi_14":67.61,"sma_20":316.63,"sma_60":305.9,"sma_120":300.82},{"date":"2026-02-10","open":319.45,"high":321.62,"low":317.97,"close":318.68,"volume":188596,"rsi_14":61.61,"sma_20":317.11,"sma_60":306.12,"sma_120":301.12},{"date":"2026-02-11","open":321.22,"high":321.76,"low":313.09,"close":317.06,"volume":158493,"rsi_14":49.93,"sma_20":317.55,"sma_60":306.35,"sma_120":301.43},{"date":"2026-02-12","open":319.19,"high":320.32,"low":308.77,"close":309.65,"volume":203161,"rsi_14":40.86,"sma_20":317.73,"sma_60":306.51,"sma_120":301.67},{"date":"2026-02-13","open":311.12,"high":316.69,"low":308.46,"close":314.38,"volume":202724,"rsi_14":47.89,"sma_20":318.23,"sma_60":306.7,"sma_120":301.97},{"date":"2026-02-17","open":313.4,"high":315.98,"low":309.45,"close":314.45,"volume":219644,"rsi_14":43.21,"sma_20":318.87,"sma_60":306.9,"sma_120":302.27},{"date":"2026-02-18","open":315.56,"high":320.53,"low":314.45,"close":317.5,"volume":136600,"rsi_14":46.44,"sma_20":317.53,"sma_60":311.17,"sma_120":305.3},{"date":"2026-02-19","open":315.81,"high":319.18,"low":314.87,"close":318.81,"volume":162700,"rsi_14":50.61,"sma_20":317.24,"sma_60":311.8,"sma_120":305.53},{"date":"2026-02-20","open":317.8,"high":323.86,"low":317.45,"close":319.54,"volume":179444,"rsi_14":57.61,"sma_20":316.89,"sma_60":312.34,"sma_120":305.74},{"date":"2026-02-23","open":317.98,"high":318.7,"low":312.77,"close":315.15,"volume":206400,"rsi_14":50.95,"sma_20":316.5,"sma_60":312.72,"sma_120":305.93},{"date":"2026-02-24","open":314.8,"high":319.7,"low":314.52,"close":319.27,"volume":149314,"rsi_14":47.11,"sma_20":319.96,"sma_60":307.6,"sma_120":302.91},{"date":"2026-02-25","open":320.49,"high":321.87,"low":319.13,"close":320.69,"volume":171146,"rsi_14":49.16,"sma_20":320.14,"sma_60":308.03,"sma_120":303.18},{"date":"2026-02-26","open":321.71,"high":323.08,"low":317.51,"close":322.92,"volume":180688,"rsi_14":48.67,"sma_20":320.46,"sma_60":308.44,"sma_120":303.49},{"date":"2026-02-27","open":317.95,"high":319.6,"low":316.31,"close":319.59,"volume":189044,"rsi_14":44.46,"sma_20":320.62,"sma_60":308.73,"sma_120":303.77},{"date":"2026-03-02","open":316.23,"high":322.56,"low":315.21,"close":322.22,"volume":203661,"rsi_14":52.6,"sma_20":320.79,"sma_60":309.09,"sma_120":304.07},{"date":"2026-03-03","open":313.5,"high":318.56,"low":308.2,"close":316.06,"volume":269999,"rsi_14":40.52,"sma_20":320.52,"sma_60":309.33,"sma_120":304.34},{"date":"2026-03-04","open":318.41,"high":319.57,"low":315.02,"close":318.07,"volume":145954,"rsi_14":40.52,"sma_20":320.34,"sma_60":309.78,"sma_120":304.63},{"date":"2026-03-05","open":315.07,"high":318.14,"low":308.76,"close":312.69,"volume":211355,"rsi_14":42.06,"sma_20":319.91,"sma_60":310.14,"sma_120":304.87},{"date":"2026-03-06","open":306.78,"high":309.7,"low":304.19,"close":305.27,"volume":273058,"rsi_14":36.57,"sma_20":318.98,"sma_60":310.46,"sma_120":304.99},{"date":"2026-03-09","open":301.72,"high":311.39,"low":299.06,"close":310.94,"volume":292301,"rsi_14":44.51,"sma_20":318.31,"sma_60":310.87,"sma_120":305.18},{"date":"2026-03-10","open":312.12,"high":315.02,"low":309.33,"close":309.9,"volume":206547,"rsi_14":50.41,"sma_20":317.8,"sma_60":311.26,"sma_120":305.35},{"date":"2026-03-11","open":309.55,"high":311.73,"low":307.55,"close":309.8,"volume":255309,"rsi_14":44.78,"sma_20":317.06,"sma_60":311.74,"sma_120":305.5},{"date":"2026-03-12","open":306.59,"high":307.4,"low":301.42,"close":301.58,"volume":470161,"rsi_14":37.61,"sma_20":315.8,"sma_60":311.98,"sma_120":305.56},{"date":"2026-03-13","open":304.02,"high":306.36,"low":299.94,"close":301.12,"volume":227477,"rsi_14":30.41,"sma_20":314.87,"sma_60":312.13,"sma_120":305.63},{"date":"2026-03-16","open":305.22,"high":308.12,"low":304.49,"close":305.69,"volume":173526,"rsi_14":36.76,"sma_20":314.22,"sma_60":312.25,"sma_120":305.76},{"date":"2026-03-17","open":306.87,"high":310.27,"low":306.87,"close":309.07,"volume":172678,"rsi_14":39.38,"sma_20":313.83,"sma_60":312.39,"sma_120":305.91},{"date":"2026-03-18","open":307.87,"high":310.18,"low":305.91,"close":306.07,"volume":215868,"rsi_14":34.56,"sma_20":313.64,"sma_60":312.43,"sma_120":306.02},{"date":"2026-03-19","open":301.75,"high":310.02,"low":301.22,"close":307.88,"volume":218605,"rsi_14":39.19,"sma_20":313.33,"sma_60":312.56,"sma_120":306.12},{"date":"2026-03-20","open":307.06,"high":307.46,"low":296.81,"close":298.94,"volume":282212,"rsi_14":29.99,"sma_20":312.56,"sma_60":312.54,"sma_120":306.12},{"date":"2026-03-23","open":304.62,"high":310.12,"low":303.64,"close":304.68,"volume":312936,"rsi_14":40.59,"sma_20":311.82,"sma_60":312.57,"sma_120":306.19},{"date":"2026-03-24","open":302.57,"high":306.51,"low":300.42,"close":305.01,"volume":180555,"rsi_14":38.3,"sma_20":311.08,"sma_60":312.55,"sma_120":306.28},{"date":"2026-03-25","open":309.07,"high":310.84,"low":305.67,"close":308.57,"volume":202528,"rsi_14":46.06,"sma_20":310.48,"sma_60":312.6,"sma_120":306.35},{"date":"2026-03-26","open":304.92,"high":307.92,"low":300.3,"close":300.47,"volume":183591,"rsi_14":45.69,"sma_20":309.37,"sma_60":312.52,"sma_120":306.37},{"date":"2026-03-27","open":299.39,"high":299.39,"low":293.56,"close":294.59,"volume":266960,"rsi_14":34.92,"sma_20":308.1,"sma_60":312.33,"sma_120":306.33},{"date":"2026-03-30","open":297.48,"high":297.91,"low":287.7,"close":289.29,"volume":253250,"rsi_14":32.44,"sma_20":306.42,"sma_60":312.01,"sma_120":306.24},{"date":"2026-03-31","open":294.06,"high":302.92,"low":293.38,"close":301.94,"volume":226057,"rsi_14":44.25,"sma_20":305.7,"sma_60":311.83,"sma_120":306.26},{"date":"2026-04-01","open":305.28,"high":308.23,"low":304.21,"close":304.51,"volume":337171,"rsi_14":52.0,"sma_20":305.01,"sma_60":311.8,"sma_120":306.25},{"date":"2026-04-02","open":297.9,"high":309.67,"low":297.9,"close":307.0,"volume":269372,"rsi_14":53.98,"sma_20":304.7,"sma_60":311.87,"sma_120":306.28},{"date":"2026-04-06","open":306.85,"high":308.96,"low":305.45,"close":307.76,"volume":225246,"rsi_14":51.34,"sma_20":304.81,"sma_60":311.96,"sma_120":306.31},{"date":"2026-04-07","open":306.56,"high":308.85,"low":303.84,"close":307.52,"volume":246963,"rsi_14":48.53,"sma_20":304.62,"sma_60":312.11,"sma_120":306.35},{"date":"2026-04-08","open":319.15,"high":320.76,"low":315.15,"close":316.9,"volume":285575,"rsi_14":57.7,"sma_20":304.95,"sma_60":312.38,"sma_120":306.5},{"date":"2026-04-09","open":315.91,"high":317.41,"low":313.75,"close":315.66,"volume":180862,"rsi_14":55.55,"sma_20":305.22,"sma_60":312.52,"sma_120":306.67},{"date":"2026-04-10","open":316.99,"high":317.48,"low":314.67,"close":315.4,"volume":128734,"rsi_14":63.59,"sma_20":305.89,"sma_60":312.6,"sma_120":306.81},{"date":"2026-04-13","open":314.67,"high":322.21,"low":314.67,"close":322.06,"volume":283009,"rsi_14":64.25,"sma_20":306.93,"sma_60":312.81,"sma_120":307.01},{"date":"2026-04-14","open":325.48,"high":327.2,"low":324.33,"close":326.43,"volume":155566,"rsi_14":66.46,"sma_20":307.94,"sma_60":313.09,"sma_120":307.26},{"date":"2026-04-15","open":327.34,"high":328.66,"low":325.22,"close":328.03,"volume":200922,"rsi_14":65.46,"sma_20":308.88,"sma_60":313.42,"sma_120":307.5},{"date":"2026-04-16","open":329.48,"high":330.68,"low":327.1,"close":329.24,"volume":170985,"rsi_14":75.82,"sma_20":310.01,"sma_60":313.8,"sma_120":307.74},{"date":"2026-04-17","open":333.58,"high":337.76,"low":333.25,"close":335.51,"volume":243102,"rsi_14":87.21,"sma_20":311.39,"sma_60":314.31,"sma_120":308.02},{"date":"2026-04-20","open":334.11,"high":338.19,"low":333.95,"close":337.75,"volume":169582,"rsi_14":96.66,"sma_20":313.32,"sma_60":314.91,"sma_120":308.3},{"date":"2026-04-21","open":339.51,"high":341.58,"low":333.73,"close":334.66,"volume":330107,"rsi_14":88.53,"sma_20":314.79,"sma_60":315.38,"sma_120":308.58},{"date":"2026-04-22","open":338.9,"high":339.54,"low":334.11,"close":336.37,"volume":216614,"rsi_14":88.33,"sma_20":316.34,"sma_60":315.8,"sma_120":308.84},{"date":"2026-04-23","open":335.06,"high":336.34,"low":327.87,"close":333.17,"volume":306743,"rsi_14":81.35,"sma_20":317.56,"sma_60":316.06,"sma_120":309.08},{"date":"2026-04-24","open":335.22,"high":336.1,"low":331.79,"close":334.81,"volume":248837,"rsi_14":81.31,"sma_20":319.25,"sma_60":316.36,"sma_120":309.42},{"date":"2026-04-27","open":334.71,"high":335.41,"low":332.02,"close":333.91,"volume":215408,"rsi_14":80.12,"sma_20":321.22,"sma_60":316.65,"sma_120":309.69},{"date":"2026-04-28","open":331.25,"high":332.89,"low":326.17,"close":328.04,"volume":242462,"rsi_14":63.72,"sma_20":323.16,"sma_60":316.79,"sma_120":309.9},{"date":"2026-04-29","open":328.87,"high":328.87,"low":324.5,"close":327.18,"volume":165597,"rsi_14":64.26,"sma_20":324.42,"sma_60":316.88,"sma_120":310.09},{"date":"2026-04-30","open":329.26,"high":334.83,"low":328.18,"close":334.62,"volume":134589,"rsi_14":70.46,"sma_20":325.94,"sma_60":317.09,"sma_120":310.37},{"date":"2026-05-01","open":336.88,"high":337.75,"low":334.64,"close":337.01,"volume":172446,"rsi_14":67.47,"sma_20":327.44,"sma_60":317.35,"sma_120":310.68},{"date":"2026-05-04","open":336.86,"high":340.0,"low":335.02,"close":337.59,"volume":225735,"rsi_14":63.99,"sma_20":328.91,"sma_60":317.57,"sma_120":310.95},{"date":"2026-05-05","open":339.79,"high":341.87,"low":338.67,"close":341.39,"volume":207563,"rsi_14":66.17,"sma_20":330.62,"sma_60":317.85,"sma_120":311.26},{"date":"2026-05-06","open":344.93,"high":347.11,"low":342.1,"close":346.89,"volume":199229,"rsi_14":69.41,"sma_20":332.13,"sma_60":318.29,"sma_120":311.66},{"date":"2026-05-07","open":348.35,"high":348.9,"low":339.4,"close":340.96,"volume":223456,"rsi_14":55.92,"sma_20":333.39,"sma_60":318.56,"sma_120":311.97},{"date":"2026-05-08","open":343.65,"high":343.67,"low":340.56,"close":343.23,"volume":148077,"rsi_14":55.81,"sma_20":334.77,"sma_60":318.82,"sma_120":312.27},{"date":"2026-05-11","open":343.09,"high":347.61,"low":342.99,"close":346.51,"volume":202983,"rsi_14":63.04,"sma_20":336.01,"sma_60":319.27,"sma_120":312.59},{"date":"2026-05-12","open":344.01,"high":344.01,"low":336.93,"close":342.48,"volume":239995,"rsi_14":56.4,"sma_20":336.81,"sma_60":319.66,"sma_120":312.89},{"date":"2026-05-13","open":343.61,"high":343.95,"low":338.21,"close":342.83,"volume":303765,"rsi_14":60.71,"sma_20":337.55,"sma_60":320.08,"sma_120":313.21},{"date":"2026-05-14","open":343.69,"high":345.7,"low":340.95,"close":344.89,"volume":284622,"rsi_14":61.1,"sma_20":338.33,"sma_60":320.67,"sma_120":313.59},{"date":"2026-05-15","open":339.55,"high":340.24,"low":335.79,"close":337.18,"volume":261527,"rsi_14":53.15,"sma_20":338.42,"sma_60":321.04,"sma_120":313.87},{"date":"2026-05-18","open":338.2,"high":338.58,"low":331.57,"close":334.22,"volume":345804,"rsi_14":56.26,"sma_20":338.24,"sma_60":321.37,"sma_120":314.13},{"date":"2026-05-19","open":331.79,"high":334.05,"low":327.86,"close":331.96,"volume":266559,"rsi_14":54.77,"sma_20":338.11,"sma_60":321.57,"sma_120":314.43},{"date":"2026-05-20","open":334.29,"high":340.42,"low":331.71,"close":339.99,"volume":343293,"rsi_14":55.42,"sma_20":338.3,"sma_60":321.91,"sma_120":314.76},{"date":"2026-05-21","open":338.22,"high":344.7,"low":336.82,"close":343.21,"volume":167316,"rsi_14":55.89,"sma_20":338.79,"sma_60":322.28,"sma_120":315.15},{"date":"2026-05-22","open":345.44,"high":348.17,"low":344.87,"close":346.76,"volume":159617,"rsi_14":58.39,"sma_20":339.39,"sma_60":322.67,"sma_120":315.56},{"date":"2026-05-26","open":351.53,"high":353.26,"low":349.25,"close":352.38,"volume":282868,"rsi_14":59.54,"sma_20":340.31,"sma_60":323.21,"sma_120":315.97},{"date":"2026-05-27","open":353.56,"high":353.64,"low":350.65,"close":352.24,"volume":264729,"rsi_14":54.88,"sma_20":341.51,"sma_60":323.7,"sma_120":316.39},{"date":"2026-05-28","open":351.31,"high":355.64,"low":349.42,"close":354.53,"volume":182828,"rsi_14":64.3,"sma_20":342.9,"sma_60":324.34,"sma_120":316.84},{"date":"2026-05-29","open":354.28,"high":355.28,"low":350.73,"close":355.22,"volume":284264,"rsi_14":63.0,"sma_20":343.93,"sma_60":324.95,"sma_120":317.37},{"date":"2026-06-01","open":352.54,"high":356.99,"low":351.0,"close":355.16,"volume":249332,"rsi_14":60.01,"sma_20":344.83,"sma_60":325.66,"sma_120":317.9},{"date":"2026-06-02","open":354.22,"high":357.73,"low":353.93,"close":357.73,"volume":128454,"rsi_14":68.25,"sma_20":345.83,"sma_60":326.52,"sma_120":318.49},{"date":"2026-06-03","open":355.93,"high":356.32,"low":350.72,"close":353.93,"volume":449739,"rsi_14":62.34,"sma_20":346.47,"sma_60":327.24,"sma_120":319.06},{"date":"2026-06-04","open":351.79,"high":357.6,"low":350.43,"close":356.14,"volume":162701,"rsi_14":62.61,"sma_20":346.94,"sma_60":328.0,"sma_120":319.63},{"date":"2026-06-05","open":351.82,"high":352.74,"low":339.88,"close":341.77,"volume":253006,"rsi_14":54.64,"sma_20":346.98,"sma_60":328.53,"sma_120":320.14},{"date":"2026-06-08","open":346.19,"high":347.49,"low":342.6,"close":343.74,"volume":211970,"rsi_14":59.37,"sma_20":347.0,"sma_60":329.23,"sma_120":320.6},{"date":"2026-06-09","open":346.9,"high":351.78,"low":332.83,"close":344.08,"volume":271341,"rsi_14":62.32,"sma_20":346.87,"sma_60":329.93,"sma_120":321.03},{"date":"2026-06-10","open":341.71,"high":348.4,"low":337.68,"close":337.89,"volume":342634,"rsi_14":47.85,"sma_20":346.65,"sma_60":330.47,"sma_120":321.36},{"date":"2026-06-11","open":340.24,"high":349.51,"low":339.37,"close":349.29,"volume":214261,"rsi_14":55.42,"sma_20":346.96,"sma_60":331.13,"sma_120":321.76},{"date":"2026-06-12","open":351.31,"high":353.29,"low":347.49,"close":350.45,"volume":203040,"rsi_14":53.57,"sma_20":347.25,"sma_60":331.87,"sma_120":322.15},{"date":"2026-06-15","open":357.25,"high":358.69,"low":355.82,"close":356.43,"volume":246922,"rsi_14":53.81,"sma_20":348.21,"sma_60":332.67,"sma_120":322.62},{"date":"2026-06-16","open":356.59,"high":358.27,"low":351.84,"close":351.91,"volume":231226,"rsi_14":49.7,"sma_20":349.1,"sma_60":333.55,"sma_120":323.05},{"date":"2026-06-17","open":352.83,"high":357.52,"low":349.08,"close":349.74,"volume":243541,"rsi_14":45.75,"sma_20":349.98,"sma_60":334.29,"sma_120":323.43},{"date":"2026-06-18","open":354.45,"high":356.71,"low":351.4,"close":356.18,"volume":229145,"rsi_14":50.84,"sma_20":350.8,"sma_60":335.14,"sma_120":323.85},{"date":"2026-06-22","open":357.32,"high":359.37,"low":355.17,"close":357.55,"volume":205748,"rsi_14":51.81,"sma_20":351.51,"sma_60":335.95,"sma_120":324.28},{"date":"2026-06-23","open":349.99,"high":355.64,"low":349.75,"close":351.97,"volume":278193,"rsi_14":45.66,"sma_20":351.77,"sma_60":336.81,"sma_120":324.66},{"date":"2026-06-24","open":353.09,"high":357.76,"low":352.23,"close":354.03,"volume":360099,"rsi_14":50.05,"sma_20":351.86,"sma_60":337.8,"sma_120":325.07},{"date":"2026-06-25","open":358.02,"high":361.21,"low":354.48,"close":357.46,"volume":319648,"rsi_14":50.68,"sma_20":352.1,"sma_60":338.93,"sma_120":325.47},{"date":"2026-06-26","open":353.9,"high":359.38,"low":353.13,"close":357.56,"volume":419524,"rsi_14":64.3,"sma_20":352.24,"sma_60":339.85,"sma_120":325.84},{"date":"2026-06-29","open":359.14,"high":361.62,"low":354.08,"close":361.42,"volume":233952,"rsi_14":65.83,"sma_20":352.55,"sma_60":340.8,"sma_120":326.3},{"date":"2026-06-30","open":361.73,"high":366.23,"low":360.9,"close":365.7,"volume":373949,"rsi_14":68.11,"sma_20":353.06,"sma_60":341.78,"sma_120":326.82},{"date":"2026-07-01","open":363.82,"high":366.83,"low":361.55,"close":362.32,"volume":226584,"rsi_14":71.17,"sma_20":353.25,"sma_60":342.67,"sma_120":327.32},{"date":"2026-07-02","open":364.01,"high":366.86,"low":354.5,"close":357.87,"volume":213766,"rsi_14":58.62,"sma_20":353.45,"sma_60":343.52,"sma_120":327.81},{"date":"2026-07-06","open":359.33,"high":363.39,"low":359.33,"close":360.74,"volume":189001,"rsi_14":59.81,"sma_20":353.66,"sma_60":344.24,"sma_120":328.31},{"date":"2026-07-07","open":359.58,"high":360.51,"low":351.85,"close":354.21,"volume":184603,"rsi_14":47.65,"sma_20":354.27,"sma_60":344.88,"sma_120":328.7},{"date":"2026-07-08","open":350.85,"high":353.31,"low":346.82,"close":351.83,"volume":418873,"rsi_14":49.93,"sma_20":354.67,"sma_60":345.48,"sma_120":329.04},{"date":"2026-07-09","open":354.84,"high":359.2,"low":354.48,"close":357.32,"volume":150143,"rsi_14":56.89,"sma_20":355.29,"sma_60":346.06,"sma_120":329.43},{"date":"2026-07-10","open":358.17,"high":359.5,"low":351.64,"close":354.19,"volume":196125,"rsi_14":47.59,"sma_20":356.09,"sma_60":346.52,"sma_120":329.8},{"date":"2026-07-13","open":351.94,"high":352.72,"low":347.8,"close":349.18,"volume":183556,"rsi_14":41.62,"sma_20":356.06,"sma_60":346.86,"sma_120":330.14},{"date":"2026-07-14","open":352.3,"high":353.51,"low":349.91,"close":350.89,"volume":151250,"rsi_14":48.66,"sma_20":356.08,"sma_60":347.22,"sma_120":330.51},{"date":"2026-07-15","open":352.9,"high":353.72,"low":347.0,"close":350.45,"volume":143460,"rsi_14":45.79,"sma_20":355.75,"sma_60":347.46,"sma_120":330.89},{"date":"2026-07-16","open":347.52,"high":349.93,"low":344.7,"close":346.16,"volume":168956,"rsi_14":37.84,"sma_20":355.45,"sma_60":347.6,"sma_120":331.25},{"date":"2026-07-17","open":340.38,"high":346.84,"low":340.38,"close":344.58,"volume":336917,"rsi_14":36.86,"sma_20":355.17,"sma_60":347.76,"sma_120":331.57},{"date":"2026-07-20","open":346.22,"high":347.63,"low":342.98,"close":343.02,"volume":182519,"rsi_14":30.49,"sma_20":354.5,"sma_60":347.86,"sma_120":331.83},{"date":"2026-07-21","open":345.34,"high":348.61,"low":344.38,"close":348.16,"volume":149428,"rsi_14":31.73,"sma_20":354.01,"sma_60":348.11,"sma_120":332.08},{"date":"2026-07-22","open":346.54,"high":348.52,"low":344.99,"close":345.3,"volume":236769,"rsi_14":32.0,"sma_20":353.65,"sma_60":348.27,"sma_120":332.32},{"date":"2026-07-23","open":342.91,"high":347.2,"low":342.09,"close":344.52,"volume":253685,"rsi_14":34.63,"sma_20":353.16,"sma_60":348.44,"sma_120":332.55},{"date":"2026-07-24","open":345.52,"high":346.11,"low":340.67,"close":341.7,"volume":274249,"rsi_14":28.07,"sma_20":352.34,"sma_60":348.66,"sma_120":332.73},{"date":"2026-07-27","open":344.98,"high":347.02,"low":340.0,"close":343.79,"volume":171397,"rsi_14":36.53,"sma_20":351.66,"sma_60":348.94,"sma_120":332.91},{"date":"2026-07-28","open":341.61,"high":343.08,"low":337.28,"close":341.54,"volume":123178,"rsi_14":36.92,"sma_20":350.68,"sma_60":349.05,"sma_120":333.07},{"date":"2026-07-29","open":340.08,"high":341.37,"low":333.24,"close":334.14,"volume":242171,"rsi_14":21.73,"sma_20":349.09,"sma_60":348.99,"sma_120":333.17},{"date":"2026-07-30","open":337.62,"high":341.59,"low":335.98,"close":341.38,"volume":143914,"rsi_14":35.69,"sma_20":348.04,"sma_60":349.05,"sma_120":333.31},{"date":"2026-07-31","open":344.05,"high":344.09,"low":337.23,"close":340.46,"volume":192398,"rsi_14":39.24,"sma_20":347.17,"sma_60":349.03,"sma_120":333.44},{"date":"2026-08-03","open":340.36,"high":347.4,"low":340.28,"close":346.62,"volume":268756,"rsi_14":45.45,"sma_20":346.48,"sma_60":349.02,"sma_120":333.49},{"date":"2026-08-04","open":349.58,"high":356.94,"low":349.58,"close":355.86,"volume":172586,"rsi_14":54.98,"sma_20":346.55,"sma_60":349.26,"sma_120":333.8},{"date":"2026-08-05","open":356.8,"high":358.45,"low":353.06,"close":353.15,"volume":162757,"rsi_14":57.12,"sma_20":346.64,"sma_60":349.43,"sma_120":334.1},{"date":"2026-08-06","open":351.5,"high":356.04,"low":350.26,"close":352.11,"volume":441272,"rsi_14":57.21,"sma_20":346.36,"sma_60":349.51,"sma_120":334.44},{"date":"2026-08-07","open":358.37,"high":360.89,"low":356.77,"close":360.61,"volume":176523,"rsi_14":64.97,"sma_20":346.69,"sma_60":349.81,"sma_120":334.82},{"date":"2026-08-10","open":360.03,"high":361.55,"low":359.35,"close":359.42,"volume":165738,"rsi_14":60.29,"sma_20":347.2,"sma_60":350.08,"sma_120":335.19},{"date":"2026-08-11","open":360.63,"high":362.72,"low":359.83,"close":361.55,"volume":116612,"rsi_14":64.75,"sma_20":347.71,"sma_60":350.34,"sma_120":335.55},{"date":"2026-08-12","open":364.79,"high":365.09,"low":361.85,"close":363.36,"volume":127572,"rsi_14":66.87,"sma_20":348.36,"sma_60":350.78,"sma_120":335.91},{"date":"2026-08-13","open":363.89,"high":366.02,"low":362.9,"close":365.35,"volume":93166},{"date":"2026-08-14","open":365.58,"high":366.42,"low":364.05,"close":365.89,"volume":177304,"rsi_14":70.8,"sma_20":350.4,"sma_60":351.85,"sma_120":336.71},{"date":"2026-08-17","open":365.9,"high":367.04,"low":364.6,"close":366.24,"volume":120751},{"date":"2026-08-18","open":362.32,"high":363.84,"low":358.35,"close":358.41,"volume":146431,"rsi_14":73.47,"sma_20":352.07,"sma_60":352.53,"sma_120":337.4},{"date":"2026-08-19","open":361.6,"high":362.12,"low":357.38,"close":360.2,"volume":292112,"rsi_14":70.37,"sma_20":352.81,"sma_60":352.75,"sma_120":337.71},{"date":"2026-08-20","open":357.96,"high":359.1,"low":355.4,"close":356.17,"volume":158615,"rsi_14":65.93,"sma_20":353.4,"sma_60":352.81,"sma_120":338.01},{"date":"2026-08-21","open":358.41,"high":359.56,"low":356.35,"close":358.65,"volume":128596,"rsi_14":63.18,"sma_20":354.24,"sma_60":352.91,"sma_120":338.3},{"date":"2026-08-24","open":356.89,"high":358.0,"low":353.65,"close":354.85,"volume":132631,"rsi_14":48.24,"sma_20":354.78,"sma_60":352.9,"sma_120":338.62},{"date":"2026-08-25","open":357.0,"high":357.52,"low":354.37,"close":356.19,"volume":114315},{"date":"2026-08-26","open":354.37,"high":357.2,"low":354.33,"close":356.26,"volume":100522,"rsi_14":55.48,"sma_20":356.64,"sma_60":352.93,"sma_120":339.29},{"date":"2026-08-27","open":358.95,"high":359.99,"low":357.7,"close":358.96,"volume":170415,"rsi_14":47.43,"sma_20":357.52,"sma_60":352.94,"sma_120":339.74},{"date":"2026-08-28","open":358.71,"high":359.01,"low":351.76,"close":351.84,"volume":203176,"rsi_14":40.02,"sma_20":358.08,"sma_60":352.9,"sma_120":340.07},{"date":"2026-08-31","open":350.64,"high":351.5,"low":348.3,"close":350.24,"volume":223371,"rsi_14":34.77,"sma_20":358.26,"sma_60":352.8,"sma_120":340.4},{"date":"2026-09-01","open":346.87,"high":348.63,"low":343.9,"close":344.63,"volume":308640,"rsi_14":27.34,"sma_20":357.71,"sma_60":352.84,"sma_120":340.68},{"date":"2026-09-02","open":344.63,"high":346.21,"low":344.02,"close":345.93,"volume":157868},{"date":"2026-09-03","open":348.42,"high":349.59,"low":346.15,"close":349.4,"volume":182545,"rsi_14":31.04,"sma_20":357.21,"sma_60":352.95,"sma_120":341.44},{"date":"2026-09-04","open":347.86,"high":349.76,"low":347.22,"close":349.44,"volume":254153,"rsi_14":30.55,"sma_20":356.65,"sma_60":353.14,"sma_120":341.8},{"date":"2026-09-08","open":349.66,"high":350.45,"low":347.38,"close":347.9,"volume":247875},{"date":"2026-09-09","open":346.3,"high":347.06,"low":342.55,"close":342.83,"volume":209948,"rsi_14":28.29,"sma_20":355.13,"sma_60":352.98,"sma_120":342.42},{"date":"2026-09-10","open":339.33,"high":341.96,"low":337.8,"close":337.98,"volume":164305,"rsi_14":27.79,"sma_20":353.87,"sma_60":352.66,"sma_120":342.67},{"date":"2026-09-11","open":341.11,"high":341.98,"low":340.07,"close":340.69,"volume":156957,"rsi_14":28.21,"sma_20":352.63,"sma_60":352.47,"sma_120":343.01},{"date":"2026-09-14","open":336.39,"high":340.54,"low":336.37,"close":338.52,"volume":158296,"rsi_14":29.38,"sma_20":351.27,"sma_60":352.28,"sma_120":343.29},{"date":"2026-09-15","open":338.65,"high":338.69,"low":334.69,"close":335.9,"volume":282810},{"date":"2026-09-16","open":336.65,"high":338.93,"low":331.98,"close":335.15,"volume":315783,"rsi_14":24.59,"sma_20":348.59,"sma_60":351.55,"sma_120":343.75},{"date":"2026-09-17","open":340.06,"high":341.02,"low":338.7,"close":338.82,"volume":126584,"rsi_14":26.28,"sma_20":347.52,"sma_60":351.33,"sma_120":344.07},{"date":"2026-09-18","open":340.02,"high":340.02,"low":336.53,"close":338.36,"volume":288288,"rsi_14":31.2,"sma_20":346.63,"sma_60":351.06,"sma_120":344.43},{"date":"2026-09-21","open":341.62,"high":342.42,"low":339.68,"close":341.7,"volume":219952,"rsi_14":38.64,"sma_20":345.78,"sma_60":350.79,"sma_120":344.86},{"date":"2026-09-22","open":343.93,"high":344.87,"low":341.93,"close":344.06,"volume":250416,"rsi_14":49.17,"sma_20":345.24,"sma_60":350.57,"sma_120":345.21},{"date":"2026-09-23","open":343.37,"high":343.66,"low":340.19,"close":340.72,"volume":224114},{"date":"2026-09-24","open":338.74,"high":341.82,"low":337.88,"close":341.14,"volume":176885,"rsi_14":37.59,"sma_20":343.71,"sma_60":349.81,"sma_120":345.79},{"date":"2026-09-25","open":341.8,"high":343.22,"low":339.63,"close":341.36,"volume":245473,"rsi_14":37.95,"sma_20":342.83,"sma_60":349.46,"sma_120":346.07},{"date":"2026-09-28","open":337.94,"high":340.21,"low":336.05,"close":338.04,"volume":159733},{"date":"2026-09-29","open":339.01,"high":339.97,"low":336.1,"close":338.38,"volume":198620,"rsi_14":42.33,"sma_20":341.54,"sma_60":348.76,"sma_120":346.5},{"date":"2026-09-30","open":339.59,"high":340.35,"low":337.68,"close":337.83,"volume":210566,"rsi_14":49.71,"sma_20":341.21,"sma_60":348.49,"sma_120":346.68},{"date":"2026-10-01","open":338.58,"high":342.24,"low":336.52,"close":340.36,"volume":231192},{"date":"2026-10-02","open":344.32,"high":346.19,"low":343.09,"close":343.72,"volume":154094,"rsi_14":59.53,"sma_20":340.65,"sma_60":348.07,"sma_120":347.06},{"date":"2026-10-05","open":345.15,"high":348.75,"low":343.26,"close":347.6,"volume":183883},{"date":"2026-10-06","open":349.82,"high":350.78,"low":346.77,"close":347.44,"volume":216104,"rsi_14":72.42,"sma_20":340.54,"sma_60":347.94,"sma_120":347.4},{"date":"2026-10-07","open":343.28,"high":343.82,"low":340.64,"close":342.24,"volume":132848,"rsi_14":55.76,"sma_20":340.5,"sma_60":347.79,"sma_120":347.5},{"date":"2026-10-08","open":340.0,"high":341.07,"low":337.71,"close":340.59,"volume":245150,"rsi_14":53.64,"sma_20":340.63,"sma_60":347.62,"sma_120":347.54},{"date":"2026-10-09","open":342.71,"high":345.44,"low":341.29,"close":344.74,"volume":192179,"rsi_14":54.83,"sma_20":340.83,"sma_60":347.6,"sma_120":347.6},{"date":"2026-10-12","open":344.25,"high":344.47,"low":340.41,"close":340.88,"volume":139774,"rsi_14":45.03,"sma_20":340.95,"sma_60":347.54,"sma_120":347.65},{"date":"2026-10-13","open":339.59,"high":341.22,"low":336.63,"close":338.78,"volume":184810,"rsi_14":47.03,"sma_20":341.1,"sma_60":347.47,"sma_120":347.66},{"date":"2026-10-14","open":335.07,"high":336.6,"low":329.29,"close":330.73,"volume":248770,"rsi_14":36.82,"sma_20":340.88,"sma_60":347.18,"sma_120":347.64},{"date":"2026-10-15","open":328.38,"high":335.45,"low":326.62,"close":335.02,"volume":310003,"rsi_14":42.82,"sma_20":340.69,"sma_60":347.01,"sma_120":347.64},{"date":"2026-10-16","open":335.29,"high":335.29,"low":325.14,"close":326.71,"volume":275638,"rsi_14":38.24,"sma_20":340.1,"sma_60":346.71,"sma_120":347.58},{"date":"2026-10-19","open":329.71,"high":330.75,"low":326.94,"close":328.58,"volume":260471,"rsi_14":40.04,"sma_20":339.44,"sma_60":346.49,"sma_120":347.58},{"date":"2026-10-20","open":328.0,"high":334.5,"low":327.31,"close":332.55,"volume":224394,"rsi_14":45.03,"sma_20":338.87,"sma_60":346.3,"sma_120":347.62},{"date":"2026-10-21","open":335.07,"high":336.95,"low":333.93,"close":335.17,"volume":115501,"rsi_14":45.19,"sma_20":338.6,"sma_60":346.2,"sma_120":347.62},{"date":"2026-10-22","open":330.75,"high":331.56,"low":326.66,"close":328.79,"volume":167462,"rsi_14":36.72,"sma_20":337.97,"sma_60":346.11,"sma_120":347.55},{"date":"2026-10-23","open":326.0,"high":328.57,"low":323.75,"close":327.49,"volume":153192,"rsi_14":31.27,"sma_20":337.27,"sma_60":345.87,"sma_120":347.46}],"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 Small-Cap Growth Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}