{"status":"ok","report":{"price_analysis":{"current":241.54,"change_1d":0.9,"change_7d":2.2,"change_30d":-0.2,"high_30d":242.775,"low_30d":229.23,"position_in_range":91.0,"support":230.58,"resistance":241.42},"summary":"Vanguard Small-Cap Value Index Fund ETF Shares(VBR)은(는) Small Value를 추종하는 ETF입니다, 순자산 $65.47B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 68.0로 강세 구간입니다. MACD(-0.17)가 시그널선(-1.30)을 상회합니다(골든크로스). SMA20 235, SMA60 242 — 혼조세입니다. 볼린저밴드 230~240 (현재 위치 114%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 68","rsi_14":68.02816901408447,"macd":-0.17085084089171687,"macd_signal":-1.3029441883437873,"sma_20":235.22000000000003,"sma_60":242.05183333333332,"bb_upper":240.2610633798833,"bb_lower":230.17893662011676,"atr_14":2.752192857142863},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":62,"summary":"RSI 68","metrics":[{"name":"RSI (14)","value":68.0,"unit":"","percentile":68,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.2,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.7434,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.74,"summary":"배당수익률 1.74%","metrics":[{"name":"배당수익률","value":1.74,"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":"2026-10-23T20:14:58.281364+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Small Value","issuer":"Vanguard","category":"Small Value","expense_ratio":0.05,"aum":65474265000.0,"aum_display":"$65.47B","dividend_yield":1.76,"tracking_error":null,"holdings":[{"ticker":"FLEX","name":"Flex Ltd","weight":1.25},{"ticker":"JBL","name":"Jabil Inc","weight":0.82},{"ticker":"TPR","name":"Tapestry Inc","weight":0.66},{"ticker":"NRG","name":"NRG Energy Inc","weight":0.64},{"ticker":"ATO","name":"Atmos Energy Corp","weight":0.63},{"ticker":"UTHR","name":"United Therapeutics Corp","weight":0.55},{"ticker":"WSM","name":"Williams-Sonoma Inc","weight":0.55},{"ticker":"ILMN","name":"Illumina Inc","weight":0.53},{"ticker":"OMC","name":"Omnicom Group Inc","weight":0.51},{"ticker":"MKSI","name":"MKS Inc","weight":0.49}],"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":241.54,"change_pct":0.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":109.27},{"date":"2016-10-25","close":108.49},{"date":"2016-10-26","close":108.11},{"date":"2016-10-27","close":107.04},{"date":"2016-10-28","close":106.76},{"date":"2016-10-31","close":107.43},{"date":"2016-11-01","close":106.22},{"date":"2016-11-02","close":105.11},{"date":"2016-11-03","close":105.08},{"date":"2016-11-04","close":105.17},{"date":"2016-11-07","close":107.48},{"date":"2016-11-08","close":107.67},{"date":"2016-11-09","close":110.35},{"date":"2016-11-10","close":111.53},{"date":"2016-11-11","close":113.21},{"date":"2016-11-14","close":115.27},{"date":"2016-11-15","close":115.81},{"date":"2016-11-16","close":115.65},{"date":"2016-11-17","close":116.22},{"date":"2016-11-18","close":116.39},{"date":"2016-11-21","close":117.2},{"date":"2016-11-22","close":118.3},{"date":"2016-11-23","close":118.9},{"date":"2016-11-25","close":119.3},{"date":"2016-11-28","close":118.19},{"date":"2016-11-29","close":118.28},{"date":"2016-11-30","close":118.4},{"date":"2016-12-01","close":118.28},{"date":"2016-12-02","close":118.42},{"date":"2016-12-05","close":120.0},{"date":"2016-12-06","close":121.24},{"date":"2016-12-07","close":122.62},{"date":"2016-12-08","close":124.06},{"date":"2016-12-09","close":124.17},{"date":"2016-12-12","close":123.04},{"date":"2016-12-13","close":123.16},{"date":"2016-12-14","close":121.5},{"date":"2016-12-15","close":122.17},{"date":"2016-12-16","close":122.14},{"date":"2016-12-19","close":122.87},{"date":"2016-12-20","close":123.92},{"date":"2016-12-21","close":123.38},{"date":"2016-12-22","close":121.73},{"date":"2016-12-23","close":122.18},{"date":"2016-12-27","close":122.63},{"date":"2016-12-28","close":121.28},{"date":"2016-12-29","close":121.47},{"date":"2016-12-30","close":121.0},{"date":"2017-01-03","close":121.89},{"date":"2017-01-04","close":123.8},{"date":"2017-01-05","close":122.6},{"date":"2017-01-06","close":122.34},{"date":"2017-01-09","close":121.11},{"date":"2017-01-10","close":122.09},{"date":"2017-01-11","close":122.63},{"date":"2017-01-12","close":121.66},{"date":"2017-01-13","close":122.31},{"date":"2017-01-17","close":121.25},{"date":"2017-01-18","close":121.73},{"date":"2017-01-19","close":120.79},{"date":"2017-01-20","close":121.38},{"date":"2017-01-23","close":120.88},{"date":"2017-01-24","close":122.61},{"date":"2017-01-25","close":123.71},{"date":"2017-01-26","close":123.49},{"date":"2017-01-27","close":122.77},{"date":"2017-01-30","close":121.3},{"date":"2017-01-31","close":121.79},{"date":"2017-02-01","close":121.65},{"date":"2017-02-02","close":121.53},{"date":"2017-02-03","close":123.1},{"date":"2017-02-06","close":122.42},{"date":"2017-02-07","close":121.94},{"date":"2017-02-08","close":121.86},{"date":"2017-02-09","close":123.1},{"date":"2017-02-10","close":123.95},{"date":"2017-02-13","close":124.42},{"date":"2017-02-14","close":124.82},{"date":"2017-02-15","close":125.28},{"date":"2017-02-16","close":125.02},{"date":"2017-02-17","close":124.88},{"date":"2017-02-21","close":126.04},{"date":"2017-02-22","close":125.55},{"date":"2017-02-23","close":124.81},{"date":"2017-02-24","close":124.81},{"date":"2017-02-27","close":125.63},{"date":"2017-02-28","close":124.24},{"date":"2017-03-01","close":126.38},{"date":"2017-03-02","close":124.9},{"date":"2017-03-03","close":124.81},{"date":"2017-03-06","close":123.97},{"date":"2017-03-07","close":123.12},{"date":"2017-03-08","close":122.22},{"date":"2017-03-09","close":121.69},{"date":"2017-03-10","close":122.21},{"date":"2017-03-13","close":122.5},{"date":"2017-03-14","close":122.0},{"date":"2017-03-15","close":123.74},{"date":"2017-03-16","close":123.73},{"date":"2017-03-17","close":123.94},{"date":"2017-03-20","close":123.1594},{"date":"2017-03-21","close":120.51},{"date":"2017-03-22","close":120.46},{"date":"2017-03-23","close":120.98},{"date":"2017-03-24","close":120.33},{"date":"2017-03-27","close":120.14},{"date":"2017-03-28","close":121.31},{"date":"2017-03-29","close":121.81},{"date":"2017-03-30","close":122.74},{"date":"2017-03-31","close":122.86},{"date":"2017-04-03","close":121.64},{"date":"2017-04-04","close":121.73},{"date":"2017-04-05","close":120.69},{"date":"2017-04-06","close":121.78},{"date":"2017-04-07","close":121.61},{"date":"2017-04-10","close":121.99},{"date":"2017-04-11","close":122.79},{"date":"2017-04-12","close":121.19},{"date":"2017-04-13","close":119.71},{"date":"2017-04-17","close":121.09},{"date":"2017-04-18","close":121.11},{"date":"2017-04-19","close":121.29},{"date":"2017-04-20","close":122.54},{"date":"2017-04-21","close":122.3},{"date":"2017-04-24","close":123.72},{"date":"2017-04-25","close":124.62},{"date":"2017-04-26","close":125.1},{"date":"2017-04-27","close":124.79},{"date":"2017-04-28","close":123.35},{"date":"2017-05-01","close":123.69},{"date":"2017-05-02","close":123.25},{"date":"2017-05-03","close":122.71},{"date":"2017-05-04","close":122.22},{"date":"2017-05-05","close":123.29},{"date":"2017-05-08","close":122.75},{"date":"2017-05-09","close":122.27},{"date":"2017-05-10","close":123.0},{"date":"2017-05-11","close":122.2},{"date":"2017-05-12","close":121.34},{"date":"2017-05-15","close":122.08},{"date":"2017-05-16","close":121.79},{"date":"2017-05-17","close":119.18},{"date":"2017-05-18","close":119.15},{"date":"2017-05-19","close":120.22},{"date":"2017-05-22","close":120.93},{"date":"2017-05-23","close":121.22},{"date":"2017-05-24","close":121.45},{"date":"2017-05-25","close":121.45},{"date":"2017-05-26","close":121.25},{"date":"2017-05-30","close":120.57},{"date":"2017-05-31","close":120.39},{"date":"2017-06-01","close":122.47},{"date":"2017-06-02","close":122.67},{"date":"2017-06-05","close":122.0},{"date":"2017-06-06","close":121.57},{"date":"2017-06-07","close":121.49},{"date":"2017-06-08","close":122.62},{"date":"2017-06-09","close":123.83},{"date":"2017-06-12","close":124.0},{"date":"2017-06-13","close":124.7},{"date":"2017-06-14","close":124.04},{"date":"2017-06-15","close":123.51},{"date":"2017-06-16","close":123.21},{"date":"2017-06-19","close":123.88},{"date":"2017-06-20","close":122.42},{"date":"2017-06-21","close":121.51},{"date":"2017-06-22","close":121.74},{"date":"2017-06-23","close":122.4},{"date":"2017-06-26","close":123.03},{"date":"2017-06-27","close":122.37},{"date":"2017-06-28","close":123.44},{"date":"2017-06-29","close":122.85},{"date":"2017-06-30","close":122.91},{"date":"2017-07-03","close":124.13},{"date":"2017-07-05","close":123.41},{"date":"2017-07-06","close":121.89},{"date":"2017-07-07","close":122.86},{"date":"2017-07-10","close":122.4},{"date":"2017-07-11","close":122.52},{"date":"2017-07-12","close":123.4},{"date":"2017-07-13","close":123.74},{"date":"2017-07-14","close":124.09},{"date":"2017-07-17","close":124.41},{"date":"2017-07-18","close":124.0},{"date":"2017-07-19","close":125.27},{"date":"2017-07-20","close":125.35},{"date":"2017-07-21","close":124.82},{"date":"2017-07-24","close":124.82},{"date":"2017-07-25","close":125.98},{"date":"2017-07-26","close":125.0},{"date":"2017-07-27","close":124.74},{"date":"2017-07-28","close":124.31},{"date":"2017-07-31","close":124.16},{"date":"2017-08-01","close":124.46},{"date":"2017-08-02","close":123.6},{"date":"2017-08-03","close":123.08},{"date":"2017-08-04","close":123.73},{"date":"2017-08-07","close":123.73},{"date":"2017-08-08","close":123.3},{"date":"2017-08-09","close":122.33},{"date":"2017-08-10","close":120.49},{"date":"2017-08-11","close":120.47},{"date":"2017-08-14","close":121.87},{"date":"2017-08-15","close":121.14},{"date":"2017-08-16","close":121.33},{"date":"2017-08-17","close":119.25},{"date":"2017-08-18","close":119.07},{"date":"2017-08-21","close":119.06},{"date":"2017-08-22","close":120.19},{"date":"2017-08-23","close":120.0},{"date":"2017-08-24","close":120.17},{"date":"2017-08-25","close":120.84},{"date":"2017-08-28","close":120.84},{"date":"2017-08-29","close":120.75},{"date":"2017-08-30","close":121.38},{"date":"2017-08-31","close":122.35},{"date":"2017-09-01","close":123.08},{"date":"2017-09-05","close":121.48},{"date":"2017-09-06","close":121.83},{"date":"2017-09-07","close":121.3},{"date":"2017-09-08","close":121.68},{"date":"2017-09-11","close":123.08},{"date":"2017-09-12","close":124.06},{"date":"2017-09-13","close":124.19},{"date":"2017-09-14","close":124.02},{"date":"2017-09-15","close":124.59},{"date":"2017-09-18","close":125.22},{"date":"2017-09-19","close":125.1},{"date":"2017-09-20","close":125.49},{"date":"2017-09-21","close":125.22},{"date":"2017-09-22","close":125.74},{"date":"2017-09-25","close":126.28},{"date":"2017-09-26","close":126.7},{"date":"2017-09-27","close":127.36},{"date":"2017-09-28","close":127.73},{"date":"2017-09-29","close":127.79},{"date":"2017-10-02","close":129.11},{"date":"2017-10-03","close":129.35},{"date":"2017-10-04","close":129.02},{"date":"2017-10-05","close":129.42},{"date":"2017-10-06","close":129.14},{"date":"2017-10-09","close":128.71},{"date":"2017-10-10","close":129.09},{"date":"2017-10-11","close":128.99},{"date":"2017-10-12","close":128.88},{"date":"2017-10-13","close":128.89},{"date":"2017-10-16","close":128.9},{"date":"2017-10-17","close":128.62},{"date":"2017-10-18","close":129.0},{"date":"2017-10-19","close":129.08},{"date":"2017-10-20","close":129.61},{"date":"2017-10-23","close":128.79},{"date":"2017-10-24","close":129.17},{"date":"2017-10-25","close":128.47},{"date":"2017-10-26","close":128.92},{"date":"2017-10-27","close":129.46},{"date":"2017-10-30","close":128.24},{"date":"2017-10-31","close":128.89},{"date":"2017-11-01","close":128.59},{"date":"2017-11-02","close":129.05},{"date":"2017-11-03","close":128.74},{"date":"2017-11-06","close":129.08},{"date":"2017-11-07","close":127.93},{"date":"2017-11-08","close":128.04},{"date":"2017-11-09","close":127.59},{"date":"2017-11-10","close":127.45},{"date":"2017-11-13","close":127.54},{"date":"2017-11-14","close":127.25},{"date":"2017-11-15","close":126.63},{"date":"2017-11-16","close":128.1},{"date":"2017-11-17","close":128.58},{"date":"2017-11-20","close":129.1},{"date":"2017-11-21","close":129.86},{"date":"2017-11-22","close":129.84},{"date":"2017-11-24","close":129.69},{"date":"2017-11-27","close":129.53},{"date":"2017-11-28","close":131.49},{"date":"2017-11-29","close":132.55},{"date":"2017-11-30","close":132.97},{"date":"2017-12-01","close":132.6},{"date":"2017-12-04","close":133.11},{"date":"2017-12-05","close":131.85},{"date":"2017-12-06","close":131.22},{"date":"2017-12-07","close":132.09},{"date":"2017-12-08","close":132.47},{"date":"2017-12-11","close":132.29},{"date":"2017-12-12","close":132.13},{"date":"2017-12-13","close":132.17},{"date":"2017-12-14","close":130.68},{"date":"2017-12-15","close":132.21},{"date":"2017-12-18","close":133.86},{"date":"2017-12-19","close":133.03},{"date":"2017-12-20","close":133.37},{"date":"2017-12-21","close":132.99},{"date":"2017-12-22","close":132.93},{"date":"2017-12-26","close":133.08},{"date":"2017-12-27","close":133.05},{"date":"2017-12-28","close":133.57},{"date":"2017-12-29","close":132.78},{"date":"2018-01-02","close":112.2226},{"date":"2018-01-03","close":112.2058},{"date":"2018-01-04","close":112.4657},{"date":"2018-01-05","close":112.8263},{"date":"2018-01-08","close":113.1114},{"date":"2018-01-09","close":112.9101},{"date":"2018-01-10","close":112.7508},{"date":"2018-01-11","close":114.4948},{"date":"2018-01-12","close":114.8303},{"date":"2018-01-16","close":113.7738},{"date":"2018-01-17","close":114.7045},{"date":"2018-01-18","close":113.8827},{"date":"2018-01-19","close":115.1908},{"date":"2018-01-22","close":115.7526},{"date":"2018-01-23","close":115.9286},{"date":"2018-01-24","close":115.543},{"date":"2018-01-25","close":115.5346},{"date":"2018-01-26","close":115.8783},{"date":"2018-01-29","close":115.0566},{"date":"2018-01-30","close":113.8912},{"date":"2018-01-31","close":113.4803},{"date":"2018-02-01","close":113.6564},{"date":"2018-02-02","close":111.3254},{"date":"2018-02-05","close":107.1246},{"date":"2018-02-06","close":108.3152},{"date":"2018-02-07","close":108.2733},{"date":"2018-02-08","close":105.1877},{"date":"2018-02-09","close":106.1184},{"date":"2018-02-12","close":107.1749},{"date":"2018-02-13","close":107.3593},{"date":"2018-02-14","close":109.0447},{"date":"2018-02-15","close":110.009},{"date":"2018-02-16","close":110.4031},{"date":"2018-02-20","close":109.5897},{"date":"2018-02-21","close":109.4053},{"date":"2018-02-22","close":109.2711},{"date":"2018-02-23","close":110.5372},{"date":"2018-02-26","close":111.1745},{"date":"2018-02-27","close":109.6149},{"date":"2018-02-28","close":108.1056},{"date":"2018-03-01","close":107.7451},{"date":"2018-03-02","close":108.81},{"date":"2018-03-05","close":109.8496},{"date":"2018-03-06","close":110.9481},{"date":"2018-03-07","close":111.3338},{"date":"2018-03-08","close":111.0571},{"date":"2018-03-09","close":112.7005},{"date":"2018-03-12","close":112.8347},{"date":"2018-03-13","close":112.3567},{"date":"2018-03-14","close":111.5602},{"date":"2018-03-15","close":111.1996},{"date":"2018-03-16","close":112.0045},{"date":"2018-03-19","close":111.0403},{"date":"2018-03-20","close":110.9481},{"date":"2018-03-21","close":111.4009},{"date":"2018-03-22","close":108.7955},{"date":"2018-03-23","close":106.7156},{"date":"2018-03-26","close":108.9049},{"date":"2018-03-27","close":107.3976},{"date":"2018-03-28","close":107.8271},{"date":"2018-03-29","close":108.9807},{"date":"2018-04-02","close":106.4545},{"date":"2018-04-03","close":108.1808},{"date":"2018-04-04","close":109.0986},{"date":"2018-04-05","close":110.0081},{"date":"2018-04-06","close":107.9871},{"date":"2018-04-09","close":107.7598},{"date":"2018-04-10","close":109.5281},{"date":"2018-04-11","close":109.5113},{"date":"2018-04-12","close":110.0417},{"date":"2018-04-13","close":109.6628},{"date":"2018-04-16","close":110.7238},{"date":"2018-04-17","close":111.3722},{"date":"2018-04-18","close":111.8101},{"date":"2018-04-19","close":111.288},{"date":"2018-04-20","close":110.7407},{"date":"2018-04-23","close":110.8333},{"date":"2018-04-24","close":110.3365},{"date":"2018-04-25","close":110.4881},{"date":"2018-04-26","close":110.5554},{"date":"2018-04-27","close":110.5722},{"date":"2018-04-30","close":109.4186},{"date":"2018-05-01","close":109.5449},{"date":"2018-05-02","close":109.5955},{"date":"2018-05-03","close":109.1155},{"date":"2018-05-04","close":110.4628},{"date":"2018-05-07","close":111.187},{"date":"2018-05-08","close":111.5322},{"date":"2018-05-09","close":112.1806},{"date":"2018-05-10","close":112.8374},{"date":"2018-05-11","close":112.9469},{"date":"2018-05-14","close":112.8122},{"date":"2018-05-15","close":112.7027},{"date":"2018-05-16","close":113.6374},{"date":"2018-05-17","close":114.0669},{"date":"2018-05-18","close":113.9742},{"date":"2018-05-21","close":115.0268},{"date":"2018-05-22","close":114.3953},{"date":"2018-05-23","close":114.3616},{"date":"2018-05-24","close":114.4795},{"date":"2018-05-25","close":114.2774},{"date":"2018-05-29","close":113.8563},{"date":"2018-05-30","close":115.4562},{"date":"2018-05-31","close":114.3616},{"date":"2018-06-01","close":115.0268},{"date":"2018-06-04","close":115.7089},{"date":"2018-06-05","close":116.1804},{"date":"2018-06-06","close":117.0478},{"date":"2018-06-07","close":116.9888},{"date":"2018-06-08","close":117.4351},{"date":"2018-06-11","close":117.5025},{"date":"2018-06-12","close":117.4772},{"date":"2018-06-13","close":116.6688},{"date":"2018-06-14","close":116.8625},{"date":"2018-06-15","close":116.7278},{"date":"2018-06-18","close":117.1319},{"date":"2018-06-19","close":117.0309},{"date":"2018-06-20","close":117.6962},{"date":"2018-06-21","close":116.8204},{"date":"2018-06-22","close":117.0004},{"date":"2018-06-25","close":115.5636},{"date":"2018-06-26","close":115.8341},{"date":"2018-06-27","close":114.4395},{"date":"2018-06-28","close":114.8029},{"date":"2018-06-29","close":114.7691},{"date":"2018-07-02","close":115.048},{"date":"2018-07-03","close":115.3523},{"date":"2018-07-05","close":116.3919},{"date":"2018-07-06","close":117.2118},{"date":"2018-07-09","close":118.1161},{"date":"2018-07-10","close":117.9809},{"date":"2018-07-11","close":117.0681},{"date":"2018-07-12","close":117.1103},{"date":"2018-07-13","close":117.1188},{"date":"2018-07-16","close":116.5609},{"date":"2018-07-17","close":116.9582},{"date":"2018-07-18","close":117.4568},{"date":"2018-07-19","close":117.9386},{"date":"2018-07-20","close":117.609},{"date":"2018-07-23","close":117.6344},{"date":"2018-07-24","close":116.9159},{"date":"2018-07-25","close":117.2878},{"date":"2018-07-26","close":118.0569},{"date":"2018-07-27","close":116.7892},{"date":"2018-07-30","close":116.5102},{"date":"2018-07-31","close":117.6259},{"date":"2018-08-01","close":117.1948},{"date":"2018-08-02","close":117.9132},{"date":"2018-08-03","close":118.0147},{"date":"2018-08-06","close":118.5894},{"date":"2018-08-07","close":118.8176},{"date":"2018-08-08","close":118.6993},{"date":"2018-08-09","close":118.6148},{"date":"2018-08-10","close":117.9893},{"date":"2018-08-13","close":117.347},{"date":"2018-08-14","close":118.4457},{"date":"2018-08-15","close":117.3554},{"date":"2018-08-16","close":118.3866},{"date":"2018-08-17","close":119.105},{"date":"2018-08-20","close":119.5529},{"date":"2018-08-21","close":120.6264},{"date":"2018-08-22","close":120.4996},{"date":"2018-08-23","close":119.9924},{"date":"2018-08-24","close":120.3559},{"date":"2018-08-27","close":120.677},{"date":"2018-08-28","close":120.5925},{"date":"2018-08-29","close":120.8123},{"date":"2018-08-30","close":120.2207},{"date":"2018-08-31","close":120.4658},{"date":"2018-09-04","close":120.0178},{"date":"2018-09-05","close":120.1868},{"date":"2018-09-06","close":119.5867},{"date":"2018-09-07","close":119.2064},{"date":"2018-09-10","close":119.4092},{"date":"2018-09-11","close":119.4853},{"date":"2018-09-12","close":119.3162},{"date":"2018-09-13","close":119.5022},{"date":"2018-09-14","close":120.0009},{"date":"2018-09-17","close":119.2233},{"date":"2018-09-18","close":119.5276},{"date":"2018-09-19","close":119.274},{"date":"2018-09-20","close":120.2883},{"date":"2018-09-21","close":120.0685},{"date":"2018-09-24","close":119.2317},{"date":"2018-09-25","close":118.9697},{"date":"2018-09-26","close":118.0485},{"date":"2018-09-27","close":118.0231},{"date":"2018-09-28","close":118.4507},{"date":"2018-10-01","close":117.3457},{"date":"2018-10-02","close":116.8017},{"date":"2018-10-03","close":117.4562},{"date":"2018-10-04","close":116.4192},{"date":"2018-10-05","close":115.6118},{"date":"2018-10-08","close":115.9603},{"date":"2018-10-09","close":115.2973},{"date":"2018-10-10","close":112.5944},{"date":"2018-10-11","close":110.155},{"date":"2018-10-12","close":109.9},{"date":"2018-10-15","close":110.495},{"date":"2018-10-16","close":112.7219},{"date":"2018-10-17","close":112.3564},{"date":"2018-10-18","close":110.6565},{"date":"2018-10-19","close":110.0445},{"date":"2018-10-22","close":109.4326},{"date":"2018-10-23","close":108.4126},{"date":"2018-10-24","close":105.0638},{"date":"2018-10-25","close":106.8402},{"date":"2018-10-26","close":105.7352},{"date":"2018-10-29","close":105.6842},{"date":"2018-10-30","close":107.5032},{"date":"2018-10-31","close":107.7326},{"date":"2018-11-01","close":109.5771},{"date":"2018-11-02","close":109.7641},{"date":"2018-11-05","close":110.2995},{"date":"2018-11-06","close":110.9285},{"date":"2018-11-07","close":112.5009},{"date":"2018-11-08","close":112.1864},{"date":"2018-11-09","close":110.9795},{"date":"2018-11-12","close":109.5261},{"date":"2018-11-13","close":109.4666},{"date":"2018-11-14","close":108.6761},{"date":"2018-11-15","close":109.8235},{"date":"2018-11-16","close":109.968},{"date":"2018-11-19","close":108.6506},{"date":"2018-11-20","close":106.6702},{"date":"2018-11-21","close":107.8261},{"date":"2018-11-23","close":107.7157},{"date":"2018-11-26","close":108.7951},{"date":"2018-11-27","close":107.9791},{"date":"2018-11-28","close":109.9255},{"date":"2018-11-29","close":109.5856},{"date":"2018-11-30","close":110.2655},{"date":"2018-12-03","close":111.073},{"date":"2018-12-04","close":107.0612},{"date":"2018-12-06","close":106.6617},{"date":"2018-12-07","close":104.9788},{"date":"2018-12-10","close":104.1373},{"date":"2018-12-11","close":103.9588},{"date":"2018-12-12","close":104.6898},{"date":"2018-12-13","close":103.4743},{"date":"2018-12-14","close":102.1484},{"date":"2018-12-17","close":99.8705},{"date":"2018-12-18","close":99.828},{"date":"2018-12-19","close":97.9921},{"date":"2018-12-20","close":96.6322},{"date":"2018-12-21","close":94.7877},{"date":"2018-12-24","close":92.422},{"date":"2018-12-26","close":96.4634},{"date":"2018-12-27","close":96.8059},{"date":"2018-12-28","close":96.9429},{"date":"2018-12-31","close":97.6621},{"date":"2019-01-02","close":97.8762},{"date":"2019-01-03","close":96.6774},{"date":"2019-01-04","close":99.8798},{"date":"2019-01-07","close":101.0785},{"date":"2019-01-08","close":102.4656},{"date":"2019-01-09","close":103.3903},{"date":"2019-01-10","close":103.9982},{"date":"2019-01-11","close":104.2209},{"date":"2019-01-14","close":103.6472},{"date":"2019-01-15","close":104.1524},{"date":"2019-01-16","close":105.0257},{"date":"2019-01-17","close":106.0104},{"date":"2019-01-18","close":107.2348},{"date":"2019-01-22","close":105.6936},{"date":"2019-01-23","close":105.471},{"date":"2019-01-24","close":106.1988},{"date":"2019-01-25","close":107.329},{"date":"2019-01-28","close":107.2263},{"date":"2019-01-29","close":107.3204},{"date":"2019-01-30","close":108.1424},{"date":"2019-01-31","close":108.562},{"date":"2019-02-01","close":108.913},{"date":"2019-02-04","close":109.8463},{"date":"2019-02-05","close":110.223},{"date":"2019-02-06","close":110.1203},{"date":"2019-02-07","close":109.5894},{"date":"2019-02-08","close":109.3668},{"date":"2019-02-11","close":109.9919},{"date":"2019-02-12","close":111.1392},{"date":"2019-02-13","close":111.6273},{"date":"2019-02-14","close":111.5245},{"date":"2019-02-15","close":112.826},{"date":"2019-02-19","close":113.1942},{"date":"2019-02-20","close":113.8021},{"date":"2019-02-21","close":113.5196},{"date":"2019-02-22","close":114.2645},{"date":"2019-02-25","close":113.9733},{"date":"2019-02-26","close":113.1171},{"date":"2019-02-27","close":113.2799},{"date":"2019-02-28","close":112.8945},{"date":"2019-03-01","close":113.6994},{"date":"2019-03-04","close":113.1685},{"date":"2019-03-05","close":112.6719},{"date":"2019-03-06","close":111.0194},{"date":"2019-03-07","close":109.9662},{"date":"2019-03-08","close":109.7778},{"date":"2019-03-11","close":111.1821},{"date":"2019-03-12","close":111.2848},{"date":"2019-03-13","close":111.7814},{"date":"2019-03-14","close":111.4132},{"date":"2019-03-15","close":111.4475},{"date":"2019-03-18","close":112.2524},{"date":"2019-03-19","close":111.3875},{"date":"2019-03-20","close":110.2573},{"date":"2019-03-21","close":111.4646},{"date":"2019-03-22","close":108.2537},{"date":"2019-03-25","close":108.4592},{"date":"2019-03-26","close":109.5894},{"date":"2019-03-27","close":109.6066},{"date":"2019-03-28","close":110.4496},{"date":"2019-03-29","close":110.7334},{"date":"2019-04-01","close":112.3592},{"date":"2019-04-02","close":111.8775},{"date":"2019-04-03","close":112.3076},{"date":"2019-04-04","close":113.2108},{"date":"2019-04-05","close":114.1312},{"date":"2019-04-08","close":113.9764},{"date":"2019-04-09","close":112.557},{"date":"2019-04-10","close":113.7871},{"date":"2019-04-11","close":114.0108},{"date":"2019-04-12","close":114.742},{"date":"2019-04-15","close":114.2},{"date":"2019-04-16","close":114.5269},{"date":"2019-04-17","close":113.9764},{"date":"2019-04-18","close":113.8474},{"date":"2019-04-22","close":113.1248},{"date":"2019-04-23","close":114.6129},{"date":"2019-04-24","close":114.9656},{"date":"2019-04-25","close":113.6925},{"date":"2019-04-26","close":114.8968},{"date":"2019-04-29","close":115.2064},{"date":"2019-04-30","close":115.0602},{"date":"2019-05-01","close":114.028},{"date":"2019-05-02","close":114.1054},{"date":"2019-05-03","close":115.8688},{"date":"2019-05-06","close":115.8688},{"date":"2019-05-07","close":113.9248},{"date":"2019-05-08","close":113.3226},{"date":"2019-05-09","close":113.0818},{"date":"2019-05-10","close":113.4431},{"date":"2019-05-13","close":110.3636},{"date":"2019-05-14","close":111.4646},{"date":"2019-05-15","close":111.5678},{"date":"2019-05-16","close":112.2388},{"date":"2019-05-17","close":110.8969},{"date":"2019-05-20","close":110.1657},{"date":"2019-05-21","close":111.4732},{"date":"2019-05-22","close":110.4668},{"date":"2019-05-23","close":108.6604},{"date":"2019-05-24","close":109.2023},{"date":"2019-05-28","close":108.0926},{"date":"2019-05-29","close":107.4131},{"date":"2019-05-30","close":106.9916},{"date":"2019-05-31","close":105.7013},{"date":"2019-06-03","close":106.7679},{"date":"2019-06-04","close":109.3485},{"date":"2019-06-05","close":109.3829},{"date":"2019-06-06","close":109.3829},{"date":"2019-06-07","close":109.7442},{"date":"2019-06-10","close":110.1829},{"date":"2019-06-11","close":110.2689},{"date":"2019-06-12","close":110.1227},{"date":"2019-06-13","close":110.9915},{"date":"2019-06-14","close":110.3378},{"date":"2019-06-17","close":110.2947},{"date":"2019-06-18","close":111.4216},{"date":"2019-06-19","close":111.6796},{"date":"2019-06-20","close":112.1872},{"date":"2019-06-21","close":111.585},{"date":"2019-06-24","close":110.5614},{"date":"2019-06-25","close":110.2001},{"date":"2019-06-26","close":109.9593},{"date":"2019-06-27","close":111.5262},{"date":"2019-06-28","close":112.9451},{"date":"2019-07-01","close":113.2912},{"date":"2019-07-02","close":112.8845},{"date":"2019-07-03","close":113.7844},{"date":"2019-07-05","close":114.1391},{"date":"2019-07-08","close":113.0835},{"date":"2019-07-09","close":112.9105},{"date":"2019-07-10","close":112.8067},{"date":"2019-07-11","close":112.4346},{"date":"2019-07-12","close":113.4643},{"date":"2019-07-15","close":112.9365},{"date":"2019-07-16","close":113.0316},{"date":"2019-07-17","close":112.0713},{"date":"2019-07-18","close":112.3914},{"date":"2019-07-19","close":111.9328},{"date":"2019-07-22","close":111.7598},{"date":"2019-07-23","close":112.9538},{"date":"2019-07-24","close":114.6755},{"date":"2019-07-25","close":113.4729},{"date":"2019-07-26","close":114.3641},{"date":"2019-07-29","close":113.9574},{"date":"2019-07-30","close":114.7967},{"date":"2019-07-31","close":113.793},{"date":"2019-08-01","close":111.5954},{"date":"2019-08-02","close":110.4273},{"date":"2019-08-05","close":107.2433},{"date":"2019-08-06","close":108.1864},{"date":"2019-08-07","close":108.1778},{"date":"2019-08-08","close":110.4014},{"date":"2019-08-09","close":108.9911},{"date":"2019-08-12","close":107.4337},{"date":"2019-08-13","close":108.3941},{"date":"2019-08-14","close":105.1928},{"date":"2019-08-15","close":104.8727},{"date":"2019-08-16","close":106.9665},{"date":"2019-08-19","close":108.1172},{"date":"2019-08-20","close":107.1828},{"date":"2019-08-21","close":107.9355},{"date":"2019-08-22","close":108.0134},{"date":"2019-08-23","close":105.0803},{"date":"2019-08-26","close":105.9715},{"date":"2019-08-27","close":104.5266},{"date":"2019-08-28","close":105.6081},{"date":"2019-08-29","close":107.425},{"date":"2019-08-30","close":107.6067},{"date":"2019-09-03","close":106.3435},{"date":"2019-09-04","close":107.5029},{"date":"2019-09-05","close":109.4583},{"date":"2019-09-06","close":109.2593},{"date":"2019-09-09","close":110.9378},{"date":"2019-09-10","close":112.2097},{"date":"2019-09-11","close":113.9228},{"date":"2019-09-12","close":113.7498},{"date":"2019-09-13","close":113.9055},{"date":"2019-09-16","close":114.1122},{"date":"2019-09-17","close":113.6259},{"date":"2019-09-18","close":113.2786},{"date":"2019-09-19","close":112.8704},{"date":"2019-09-20","close":112.5057},{"date":"2019-09-23","close":112.6707},{"date":"2019-09-24","close":111.4029},{"date":"2019-09-25","close":112.8183},{"date":"2019-09-26","close":112.0889},{"date":"2019-09-27","close":111.5071},{"date":"2019-09-30","close":111.8891},{"date":"2019-10-01","close":109.8485},{"date":"2019-10-02","close":108.2941},{"date":"2019-10-03","close":108.5893},{"date":"2019-10-04","close":109.6922},{"date":"2019-10-07","close":109.1972},{"date":"2019-10-08","close":107.4518},{"date":"2019-10-09","close":107.9555},{"date":"2019-10-10","close":108.5807},{"date":"2019-10-11","close":110.4824},{"date":"2019-10-14","close":110.1003},{"date":"2019-10-15","close":111.1076},{"date":"2019-10-16","close":111.0816},{"date":"2019-10-17","close":112.0628},{"date":"2019-10-18","close":111.976},{"date":"2019-10-21","close":112.9051},{"date":"2019-10-22","close":113.1483},{"date":"2019-10-23","close":113.5651},{"date":"2019-10-24","close":113.2264},{"date":"2019-10-25","close":113.7822},{"date":"2019-10-28","close":114.4769},{"date":"2019-10-29","close":114.9718},{"date":"2019-10-30","close":114.6592},{"date":"2019-10-31","close":113.843},{"date":"2019-11-01","close":115.5189},{"date":"2019-11-04","close":116.6218},{"date":"2019-11-05","close":116.7172},{"date":"2019-11-06","close":116.3091},{"date":"2019-11-07","close":116.396},{"date":"2019-11-08","close":116.5957},{"date":"2019-11-11","close":116.3265},{"date":"2019-11-12","close":116.1442},{"date":"2019-11-13","close":115.7013},{"date":"2019-11-14","close":115.9879},{"date":"2019-11-15","close":116.4741},{"date":"2019-11-18","close":116.1789},{"date":"2019-11-19","close":116.1094},{"date":"2019-11-20","close":115.5189},{"date":"2019-11-21","close":114.8676},{"date":"2019-11-22","close":115.2497},{"date":"2019-11-25","close":116.7694},{"date":"2019-11-26","close":116.9083},{"date":"2019-11-27","close":117.5856},{"date":"2019-11-29","close":116.6652},{"date":"2019-12-02","close":115.875},{"date":"2019-12-03","close":114.9892},{"date":"2019-12-04","close":115.8489},{"date":"2019-12-05","close":115.9097},{"date":"2019-12-06","close":117.1081},{"date":"2019-12-09","close":116.9691},{"date":"2019-12-10","close":116.9517},{"date":"2019-12-11","close":117.0646},{"date":"2019-12-12","close":118.2369},{"date":"2019-12-13","close":117.5856},{"date":"2019-12-16","close":118.3498},{"date":"2019-12-17","close":118.9403},{"date":"2019-12-18","close":119.2703},{"date":"2019-12-19","close":119.5395},{"date":"2019-12-20","close":119.965},{"date":"2019-12-23","close":119.8521},{"date":"2019-12-24","close":119.8136},{"date":"2019-12-26","close":120.0498},{"date":"2019-12-27","close":119.7086},{"date":"2019-12-30","close":119.6212},{"date":"2019-12-31","close":119.9098},{"date":"2020-01-02","close":119.7436},{"date":"2020-01-03","close":119.3149},{"date":"2020-01-06","close":119.2012},{"date":"2020-01-07","close":118.7376},{"date":"2020-01-08","close":118.9213},{"date":"2020-01-09","close":119.0175},{"date":"2020-01-10","close":118.6676},{"date":"2020-01-13","close":119.6736},{"date":"2020-01-14","close":119.9273},{"date":"2020-01-15","close":120.2422},{"date":"2020-01-16","close":121.6332},{"date":"2020-01-17","close":121.3357},{"date":"2020-01-21","close":120.3822},{"date":"2020-01-22","close":120.3122},{"date":"2020-01-23","close":120.5921},{"date":"2020-01-24","close":119.1925},{"date":"2020-01-27","close":117.4954},{"date":"2020-01-28","close":118.5101},{"date":"2020-01-29","close":117.9678},{"date":"2020-01-30","close":118.099},{"date":"2020-01-31","close":115.8682},{"date":"2020-02-03","close":116.8568},{"date":"2020-02-04","close":118.099},{"date":"2020-02-05","close":120.1198},{"date":"2020-02-06","close":119.6386},{"date":"2020-02-07","close":118.3701},{"date":"2020-02-10","close":118.79},{"date":"2020-02-11","close":119.7523},{"date":"2020-02-12","close":120.4784},{"date":"2020-02-13","close":120.5484},{"date":"2020-02-14","close":120.321},{"date":"2020-02-18","close":119.8224},{"date":"2020-02-19","close":120.0411},{"date":"2020-02-20","close":120.5397},{"date":"2020-02-21","close":119.3849},{"date":"2020-02-24","close":116.0082},{"date":"2020-02-25","close":111.8878},{"date":"2020-02-26","close":110.042},{"date":"2020-02-27","close":105.7029},{"date":"2020-02-28","close":104.0758},{"date":"2020-03-02","close":107.4176},{"date":"2020-03-03","close":104.8894},{"date":"2020-03-04","close":108.2311},{"date":"2020-03-05","close":103.8046},{"date":"2020-03-06","close":101.8276},{"date":"2020-03-09","close":92.0297},{"date":"2020-03-10","close":95.4896},{"date":"2020-03-11","close":89.123},{"date":"2020-03-12","close":79.0331},{"date":"2020-03-13","close":85.6632},{"date":"2020-03-16","close":74.2297},{"date":"2020-03-17","close":76.6621},{"date":"2020-03-18","close":68.6974},{"date":"2020-03-19","close":72.0607},{"date":"2020-03-20","close":68.7588},{"date":"2020-03-23","close":66.5635},{"date":"2020-03-24","close":73.132},{"date":"2020-03-25","close":75.8104},{"date":"2020-03-26","close":80.324},{"date":"2020-03-27","close":77.6544},{"date":"2020-03-30","close":79.0156},{"date":"2020-03-31","close":77.9794},{"date":"2020-04-01","close":73.053},{"date":"2020-04-02","close":73.694},{"date":"2020-04-03","close":71.2703},{"date":"2020-04-06","close":77.1188},{"date":"2020-04-07","close":78.2077},{"date":"2020-04-08","close":82.1506},{"date":"2020-04-09","close":85.8739},{"date":"2020-04-13","close":83.1077},{"date":"2020-04-14","close":84.2493},{"date":"2020-04-15","close":80.3504},{"date":"2020-04-16","close":79.5864},{"date":"2020-04-17","close":83.3624},{"date":"2020-04-20","close":81.2988},{"date":"2020-04-21","close":79.4547},{"date":"2020-04-22","close":79.9376},{"date":"2020-04-23","close":80.807},{"date":"2020-04-24","close":82.0276},{"date":"2020-04-27","close":85.5139},{"date":"2020-04-28","close":87.2614},{"date":"2020-04-29","close":91.3009},{"date":"2020-04-30","close":88.201},{"date":"2020-05-01","close":84.7147},{"date":"2020-05-04","close":84.6094},{"date":"2020-05-05","close":84.8289},{"date":"2020-05-06","close":83.2658},{"date":"2020-05-07","close":84.7499},{"date":"2020-05-08","close":88.201},{"date":"2020-05-11","close":86.6906},{"date":"2020-05-12","close":83.1955},{"date":"2020-05-13","close":79.8761},{"date":"2020-05-14","close":80.9563},{"date":"2020-05-15","close":81.4568},{"date":"2020-05-18","close":87.1824},{"date":"2020-05-19","close":85.6192},{"date":"2020-05-20","close":87.9639},{"date":"2020-05-21","close":88.3678},{"date":"2020-05-22","close":88.5786},{"date":"2020-05-26","close":92.3371},{"date":"2020-05-27","close":95.5247},{"date":"2020-05-28","close":93.4962},{"date":"2020-05-29","close":92.4337},{"date":"2020-06-01","close":93.6982},{"date":"2020-06-02","close":94.6817},{"date":"2020-06-03","close":98.1855},{"date":"2020-06-04","close":99.1515},{"date":"2020-06-05","close":102.9538},{"date":"2020-06-08","close":105.7815},{"date":"2020-06-09","close":103.0504},{"date":"2020-06-10","close":99.2481},{"date":"2020-06-11","close":91.5028},{"date":"2020-06-12","close":93.8563},{"date":"2020-06-15","close":95.191},{"date":"2020-06-16","close":97.4479},{"date":"2020-06-17","close":95.6916},{"date":"2020-06-18","close":95.4194},{"date":"2020-06-19","close":94.4358},{"date":"2020-06-22","close":94.5851},{"date":"2020-06-23","close":94.8222},{"date":"2020-06-24","close":91.2833},{"date":"2020-06-25","close":92.5653},{"date":"2020-06-26","close":90.2271},{"date":"2020-06-29","close":93.1653},{"date":"2020-06-30","close":94.3388},{"date":"2020-07-01","close":93.1565},{"date":"2020-07-02","close":93.5359},{"date":"2020-07-06","close":94.3564},{"date":"2020-07-07","close":92.283},{"date":"2020-07-08","close":92.6447},{"date":"2020-07-09","close":90.4036},{"date":"2020-07-10","close":92.5212},{"date":"2020-07-13","close":92.0712},{"date":"2020-07-14","close":93.3594},{"date":"2020-07-15","close":96.7476},{"date":"2020-07-16","close":96.4476},{"date":"2020-07-17","close":96.2711},{"date":"2020-07-20","close":95.1682},{"date":"2020-07-21","close":97.1005},{"date":"2020-07-22","close":97.8064},{"date":"2020-07-23","close":97.9916},{"date":"2020-07-24","close":97.0034},{"date":"2020-07-27","close":97.4093},{"date":"2020-07-28","close":96.8446},{"date":"2020-07-29","close":99.1563},{"date":"2020-07-30","close":98.0975},{"date":"2020-07-31","close":97.4446},{"date":"2020-08-03","close":98.5211},{"date":"2020-08-04","close":98.9269},{"date":"2020-08-05","close":100.6651},{"date":"2020-08-06","close":100.4975},{"date":"2020-08-07","close":102.3415},{"date":"2020-08-10","close":103.7356},{"date":"2020-08-11","close":103.8944},{"date":"2020-08-12","close":104.018},{"date":"2020-08-13","close":103.2945},{"date":"2020-08-14","close":103.4709},{"date":"2020-08-17","close":103.3386},{"date":"2020-08-18","close":102.1474},{"date":"2020-08-19","close":101.918},{"date":"2020-08-20","close":101.168},{"date":"2020-08-21","close":100.6916},{"date":"2020-08-24","close":102.6945},{"date":"2020-08-25","close":102.5092},{"date":"2020-08-26","close":101.768},{"date":"2020-08-27","close":102.6857},{"date":"2020-08-28","close":103.3915},{"date":"2020-08-31","close":101.9533},{"date":"2020-09-01","close":102.968},{"date":"2020-09-02","close":104.0268},{"date":"2020-09-03","close":101.8474},{"date":"2020-09-04","close":101.9268},{"date":"2020-09-08","close":99.5887},{"date":"2020-09-09","close":100.6827},{"date":"2020-09-10","close":99.324},{"date":"2020-09-11","close":99.1475},{"date":"2020-09-14","close":101.1592},{"date":"2020-09-15","close":101.0445},{"date":"2020-09-16","close":101.8739},{"date":"2020-09-17","close":101.4857},{"date":"2020-09-18","close":100.3916},{"date":"2020-09-21","close":96.977},{"date":"2020-09-22","close":97.2505},{"date":"2020-09-23","close":94.9917},{"date":"2020-09-24","close":95.0711},{"date":"2020-09-25","close":96.2514},{"date":"2020-09-28","close":98.6919},{"date":"2020-09-29","close":97.6447},{"date":"2020-09-30","close":98.1772},{"date":"2020-10-01","close":99.2953},{"date":"2020-10-02","close":100.7774},{"date":"2020-10-05","close":103.1113},{"date":"2020-10-06","close":102.6676},{"date":"2020-10-07","close":104.4336},{"date":"2020-10-08","close":106.1552},{"date":"2020-10-09","close":106.1197},{"date":"2020-10-12","close":106.7764},{"date":"2020-10-13","close":105.4985},{"date":"2020-10-14","close":105.1081},{"date":"2020-10-15","close":106.2883},{"date":"2020-10-16","close":105.9955},{"date":"2020-10-19","close":104.7442},{"date":"2020-10-20","close":105.463},{"date":"2020-10-21","close":104.8418},{"date":"2020-10-22","close":106.8119},{"date":"2020-10-23","close":107.5219},{"date":"2020-10-26","close":104.9483},{"date":"2020-10-27","close":103.4042},{"date":"2020-10-28","close":100.3248},{"date":"2020-10-29","close":101.718},{"date":"2020-10-30","close":101.2566},{"date":"2020-11-02","close":103.6881},{"date":"2020-11-03","close":106.0665},{"date":"2020-11-04","close":104.9128},{"date":"2020-11-05","close":107.4597},{"date":"2020-11-06","close":106.4215},{"date":"2020-11-09","close":112.5093},{"date":"2020-11-10","close":114.577},{"date":"2020-11-11","close":113.7428},{"date":"2020-11-12","close":111.5153},{"date":"2020-11-13","close":114.5859},{"date":"2020-11-16","close":118.0291},{"date":"2020-11-17","close":118.2066},{"date":"2020-11-18","close":116.7778},{"date":"2020-11-19","close":117.4878},{"date":"2020-11-20","close":117.3103},{"date":"2020-11-23","close":119.9993},{"date":"2020-11-24","close":123.052},{"date":"2020-11-25","close":121.9871},{"date":"2020-11-27","close":121.6765},{"date":"2020-11-30","close":118.8988},{"date":"2020-12-01","close":120.6737},{"date":"2020-12-02","close":121.0375},{"date":"2020-12-03","close":121.9516},{"date":"2020-12-04","close":124.614},{"date":"2020-12-07","close":123.8507},{"date":"2020-12-08","close":124.5518},{"date":"2020-12-09","close":124.614},{"date":"2020-12-10","close":125.2706},{"date":"2020-12-11","close":124.5341},{"date":"2020-12-14","close":123.4691},{"date":"2020-12-15","close":126.4243},{"date":"2020-12-16","close":125.7675},{"date":"2020-12-17","close":126.5751},{"date":"2020-12-18","close":125.67},{"date":"2020-12-21","close":124.96},{"date":"2020-12-22","close":124.889},{"date":"2020-12-23","close":126.7171},{"date":"2020-12-24","close":126.8118},{"date":"2020-12-28","close":126.785},{"date":"2020-12-29","close":125.4724},{"date":"2020-12-30","close":126.785},{"date":"2020-12-31","close":126.9815},{"date":"2021-01-04","close":124.9099},{"date":"2021-01-05","close":127.0439},{"date":"2021-01-06","close":132.4639},{"date":"2021-01-07","close":133.6337},{"date":"2021-01-08","close":132.9461},{"date":"2021-01-11","close":133.3122},{"date":"2021-01-12","close":135.4641},{"date":"2021-01-13","close":134.3302},{"date":"2021-01-14","close":136.1963},{"date":"2021-01-15","close":134.6159},{"date":"2021-01-19","close":135.4106},{"date":"2021-01-20","close":136.1606},{"date":"2021-01-21","close":134.7498},{"date":"2021-01-22","close":135.4106},{"date":"2021-01-25","close":135.0891},{"date":"2021-01-26","close":134.089},{"date":"2021-01-27","close":131.3835},{"date":"2021-01-28","close":132.0443},{"date":"2021-01-29","close":129.5709},{"date":"2021-02-01","close":131.8835},{"date":"2021-02-02","close":133.2943},{"date":"2021-02-03","close":134.1158},{"date":"2021-02-04","close":136.1338},{"date":"2021-02-05","close":137.3303},{"date":"2021-02-08","close":140.0448},{"date":"2021-02-09","close":140.2591},{"date":"2021-02-10","close":140.3662},{"date":"2021-02-11","close":140.518},{"date":"2021-02-12","close":141.0538},{"date":"2021-02-16","close":141.3038},{"date":"2021-02-17","close":140.5537},{"date":"2021-02-18","close":138.7858},{"date":"2021-02-19","close":141.5806},{"date":"2021-02-22","close":142.5449},{"date":"2021-02-23","close":142.8039},{"date":"2021-02-24","close":145.7595},{"date":"2021-02-25","close":141.6074},{"date":"2021-02-26","close":140.9645},{"date":"2021-03-01","close":144.9558},{"date":"2021-03-02","close":143.4557},{"date":"2021-03-03","close":143.7236},{"date":"2021-03-04","close":141.1074},{"date":"2021-03-05","close":145.0183},{"date":"2021-03-08","close":147.197},{"date":"2021-03-09","close":147.1345},{"date":"2021-03-10","close":149.6168},{"date":"2021-03-11","close":151.3044},{"date":"2021-03-12","close":153.0992},{"date":"2021-03-15","close":154.2243},{"date":"2021-03-16","close":151.9652},{"date":"2021-03-17","close":152.9742},{"date":"2021-03-18","close":150.5098},{"date":"2021-03-19","close":150.608},{"date":"2021-03-22","close":148.9918},{"date":"2021-03-23","close":144.2236},{"date":"2021-03-24","close":142.8664},{"date":"2021-03-25","close":146.3501},{"date":"2021-03-26","close":149.2278},{"date":"2021-03-29","close":146.5115},{"date":"2021-03-30","close":148.6182},{"date":"2021-03-31","close":148.4658},{"date":"2021-04-01","close":150.2767},{"date":"2021-04-05","close":150.8863},{"date":"2021-04-06","close":150.8146},{"date":"2021-04-07","close":149.8822},{"date":"2021-04-08","close":150.1333},{"date":"2021-04-09","close":150.6801},{"date":"2021-04-12","close":151.1462},{"date":"2021-04-13","close":150.0346},{"date":"2021-04-14","close":151.469},{"date":"2021-04-15","close":152.0248},{"date":"2021-04-16","close":152.9393},{"date":"2021-04-19","close":152.0876},{"date":"2021-04-20","close":149.2278},{"date":"2021-04-21","close":152.1144},{"date":"2021-04-22","close":151.2449},{"date":"2021-04-23","close":153.8716},{"date":"2021-04-26","close":154.6873},{"date":"2021-04-27","close":155.4224},{"date":"2021-04-28","close":155.7721},{"date":"2021-04-29","close":156.3907},{"date":"2021-04-30","close":154.4184},{"date":"2021-05-03","close":155.9514},{"date":"2021-05-04","close":155.9155},{"date":"2021-05-05","close":156.2293},{"date":"2021-05-06","close":157.2871},{"date":"2021-05-07","close":159.0263},{"date":"2021-05-10","close":157.314},{"date":"2021-05-11","close":155.6735},{"date":"2021-05-12","close":151.0566},{"date":"2021-05-13","close":154.2033},{"date":"2021-05-14","close":157.1796},{"date":"2021-05-17","close":157.7085},{"date":"2021-05-18","close":155.8618},{"date":"2021-05-19","close":154.2212},{"date":"2021-05-20","close":154.2929},{"date":"2021-05-21","close":154.9025},{"date":"2021-05-24","close":155.6107},{"date":"2021-05-25","close":154.0419},{"date":"2021-05-26","close":156.2203},{"date":"2021-05-27","close":157.8878},{"date":"2021-05-28","close":157.8699},{"date":"2021-06-01","close":159.9317},{"date":"2021-06-02","close":160.3531},{"date":"2021-06-03","close":159.367},{"date":"2021-06-04","close":159.6538},{"date":"2021-06-07","close":160.3352},{"date":"2021-06-08","close":162.0474},{"date":"2021-06-09","close":160.631},{"date":"2021-06-10","close":159.3401},{"date":"2021-06-11","close":160.8103},{"date":"2021-06-14","close":159.0622},{"date":"2021-06-15","close":159.3401},{"date":"2021-06-16","close":158.7125},{"date":"2021-06-17","close":155.1356},{"date":"2021-06-18","close":151.6214},{"date":"2021-06-21","close":155.4583},{"date":"2021-06-22","close":155.4942},{"date":"2021-06-23","close":155.5749},{"date":"2021-06-24","close":157.2675},{"date":"2021-06-25","close":158.4553},{"date":"2021-06-28","close":156.1697},{"date":"2021-06-29","close":155.5488},{"date":"2021-06-30","close":156.2686},{"date":"2021-07-01","close":157.7714},{"date":"2021-07-02","close":156.9886},{"date":"2021-07-06","close":154.1451},{"date":"2021-07-07","close":153.929},{"date":"2021-07-08","close":151.9673},{"date":"2021-07-09","close":155.7647},{"date":"2021-07-12","close":156.4396},{"date":"2021-07-13","close":153.5061},{"date":"2021-07-14","close":152.5433},{"date":"2021-07-15","close":152.0393},{"date":"2021-07-16","close":149.6997},{"date":"2021-07-19","close":146.3703},{"date":"2021-07-20","close":150.6086},{"date":"2021-07-21","close":153.0292},{"date":"2021-07-22","close":150.9505},{"date":"2021-07-23","close":151.9224},{"date":"2021-07-26","close":152.7772},{"date":"2021-07-27","close":152.0124},{"date":"2021-07-28","close":152.8942},{"date":"2021-07-29","close":154.442},{"date":"2021-07-30","close":153.6951},{"date":"2021-08-02","close":152.8222},{"date":"2021-08-03","close":154.127},{"date":"2021-08-04","close":151.7874},{"date":"2021-08-05","close":153.983},{"date":"2021-08-06","close":155.1168},{"date":"2021-08-09","close":154.343},{"date":"2021-08-10","close":155.8548},{"date":"2021-08-11","close":157.5644},{"date":"2021-08-12","close":157.2315},{"date":"2021-08-13","close":156.6106},{"date":"2021-08-16","close":155.6118},{"date":"2021-08-17","close":153.5421},{"date":"2021-08-18","close":151.9853},{"date":"2021-08-19","close":150.1856},{"date":"2021-08-20","close":151.9943},{"date":"2021-08-23","close":153.8481},{"date":"2021-08-24","close":155.3958},{"date":"2021-08-25","close":156.3407},{"date":"2021-08-26","close":154.7389},{"date":"2021-08-27","close":158.0684},{"date":"2021-08-30","close":156.9166},{"date":"2021-08-31","close":156.8985},{"date":"2021-09-01","close":157.2045},{"date":"2021-09-02","close":158.1313},{"date":"2021-09-03","close":157.4025},{"date":"2021-09-07","close":155.9177},{"date":"2021-09-08","close":155.0269},{"date":"2021-09-09","close":154.7569},{"date":"2021-09-10","close":153.0742},{"date":"2021-09-13","close":154.5319},{"date":"2021-09-14","close":152.5253},{"date":"2021-09-15","close":154.5139},{"date":"2021-09-16","close":153.992},{"date":"2021-09-17","close":153.0382},{"date":"2021-09-20","close":150.3116},{"date":"2021-09-21","close":149.8437},{"date":"2021-09-22","close":152.0393},{"date":"2021-09-23","close":154.8829},{"date":"2021-09-24","close":154.9027},{"date":"2021-09-27","close":157.414},{"date":"2021-09-28","close":155.4448},{"date":"2021-09-29","close":155.6887},{"date":"2021-09-30","close":152.8974},{"date":"2021-10-01","close":155.7699},{"date":"2021-10-04","close":155.5531},{"date":"2021-10-05","close":156.05},{"date":"2021-10-06","close":155.4448},{"date":"2021-10-07","close":157.3327},{"date":"2021-10-08","close":156.9985},{"date":"2021-10-11","close":156.1945},{"date":"2021-10-12","close":156.7365},{"date":"2021-10-13","close":156.872},{"date":"2021-10-14","close":159.2297},{"date":"2021-10-15","close":159.2839},{"date":"2021-10-18","close":159.573},{"date":"2021-10-19","close":159.7627},{"date":"2021-10-20","close":161.4429},{"date":"2021-10-21","close":161.1719},{"date":"2021-10-22","close":161.5693},{"date":"2021-10-25","close":162.7165},{"date":"2021-10-26","close":161.3887},{"date":"2021-10-27","close":157.9741},{"date":"2021-10-28","close":160.4853},{"date":"2021-10-29","close":159.862},{"date":"2021-11-01","close":163.2766},{"date":"2021-11-02","close":163.6289},{"date":"2021-11-03","close":166.0679},{"date":"2021-11-04","close":165.1013},{"date":"2021-11-05","close":167.6758},{"date":"2021-11-08","close":167.7661},{"date":"2021-11-09","close":167.4139},{"date":"2021-11-10","close":165.7337},{"date":"2021-11-11","close":166.8718},{"date":"2021-11-12","close":167.0887},{"date":"2021-11-15","close":167.6035},{"date":"2021-11-16","close":167.3596},{"date":"2021-11-17","close":165.8511},{"date":"2021-11-18","close":165.6975},{"date":"2021-11-19","close":164.0173},{"date":"2021-11-22","close":165.1826},{"date":"2021-11-23","close":165.7156},{"date":"2021-11-24","close":165.3994},{"date":"2021-11-26","close":159.573},{"date":"2021-11-29","close":159.4014},{"date":"2021-11-30","close":155.0292},{"date":"2021-12-01","close":152.4096},{"date":"2021-12-02","close":157.0346},{"date":"2021-12-03","close":155.2189},{"date":"2021-12-06","close":158.498},{"date":"2021-12-07","close":160.9912},{"date":"2021-12-08","close":161.5061},{"date":"2021-12-09","close":159.4014},{"date":"2021-12-10","close":159.6452},{"date":"2021-12-13","close":157.2153},{"date":"2021-12-14","close":156.854},{"date":"2021-12-15","close":158.1457},{"date":"2021-12-16","close":156.9443},{"date":"2021-12-17","close":156.2578},{"date":"2021-12-20","close":153.3129},{"date":"2021-12-21","close":157.694},{"date":"2021-12-22","close":159.2568},{"date":"2021-12-23","close":160.4402},{"date":"2021-12-27","close":162.3426},{"date":"2021-12-28","close":162.4699},{"date":"2021-12-29","close":163.0064},{"date":"2021-12-30","close":162.4972},{"date":"2021-12-31","close":162.6427},{"date":"2022-01-03","close":163.9431},{"date":"2022-01-04","close":166.0347},{"date":"2022-01-05","close":162.7791},{"date":"2022-01-06","close":164.1159},{"date":"2022-01-07","close":163.6339},{"date":"2022-01-10","close":162.8064},{"date":"2022-01-11","close":164.3796},{"date":"2022-01-12","close":164.0522},{"date":"2022-01-13","close":164.3432},{"date":"2022-01-14","close":164.4523},{"date":"2022-01-18","close":161.1968},{"date":"2022-01-19","close":158.7869},{"date":"2022-01-20","close":155.695},{"date":"2022-01-21","close":153.1942},{"date":"2022-01-24","close":155.4677},{"date":"2022-01-25","close":154.3856},{"date":"2022-01-26","close":152.7668},{"date":"2022-01-27","close":150.6116},{"date":"2022-01-28","close":152.7031},{"date":"2022-01-31","close":155.4677},{"date":"2022-02-01","close":157.1773},{"date":"2022-02-02","close":157.2773},{"date":"2022-02-03","close":155.1039},{"date":"2022-02-04","close":155.0403},{"date":"2022-02-07","close":155.3131},{"date":"2022-02-08","close":157.8412},{"date":"2022-02-09","close":160.2055},{"date":"2022-02-10","close":158.3322},{"date":"2022-02-11","close":156.9681},{"date":"2022-02-14","close":155.8224},{"date":"2022-02-15","close":159.3143},{"date":"2022-02-16","close":160.342},{"date":"2022-02-17","close":157.2682},{"date":"2022-02-18","close":156.759},{"date":"2022-02-22","close":154.4128},{"date":"2022-02-23","close":152.1484},{"date":"2022-02-24","close":153.4216},{"date":"2022-02-25","close":157.8866},{"date":"2022-02-28","close":157.9958},{"date":"2022-03-01","close":154.5219},{"date":"2022-03-02","close":158.9233},{"date":"2022-03-03","close":158.2322},{"date":"2022-03-04","close":155.9496},{"date":"2022-03-07","close":150.8026},{"date":"2022-03-08","close":151.2209},{"date":"2022-03-09","close":154.8584},{"date":"2022-03-10","close":155.495},{"date":"2022-03-11","close":154.1309},{"date":"2022-03-14","close":153.1579},{"date":"2022-03-15","close":154.9493},{"date":"2022-03-16","close":158.4686},{"date":"2022-03-17","close":160.06},{"date":"2022-03-18","close":160.8785},{"date":"2022-03-21","close":160.7148},{"date":"2022-03-22","close":161.5333},{"date":"2022-03-23","close":159.3758},{"date":"2022-03-24","close":160.836},{"date":"2022-03-25","close":162.5882},{"date":"2022-03-28","close":161.9585},{"date":"2022-03-29","close":165.0705},{"date":"2022-03-30","close":162.6794},{"date":"2022-03-31","close":160.5623},{"date":"2022-04-01","close":161.5843},{"date":"2022-04-04","close":160.9729},{"date":"2022-04-05","close":158.1256},{"date":"2022-04-06","close":156.8206},{"date":"2022-04-07","close":156.4099},{"date":"2022-04-08","close":156.702},{"date":"2022-04-11","close":156.2},{"date":"2022-04-12","close":156.3917},{"date":"2022-04-13","close":158.9926},{"date":"2022-04-14","close":158.4085},{"date":"2022-04-18","close":158.226},{"date":"2022-04-19","close":161.3836},{"date":"2022-04-20","close":162.6612},{"date":"2022-04-21","close":159.7409},{"date":"2022-04-22","close":155.5156},{"date":"2022-04-25","close":155.8715},{"date":"2022-04-26","close":151.8105},{"date":"2022-04-27","close":151.783},{"date":"2022-04-28","close":154.6486},{"date":"2022-04-29","close":150.3868},{"date":"2022-05-02","close":150.9617},{"date":"2022-05-03","close":153.298},{"date":"2022-05-04","close":157.4138},{"date":"2022-05-05","close":152.3854},{"date":"2022-05-06","close":150.7975},{"date":"2022-05-09","close":145.8147},{"date":"2022-05-10","close":144.6831},{"date":"2022-05-11","close":142.429},{"date":"2022-05-12","close":143.442},{"date":"2022-05-13","close":146.9554},{"date":"2022-05-16","close":146.8916},{"date":"2022-05-17","close":151.3541},{"date":"2022-05-18","close":145.9789},{"date":"2022-05-19","close":145.3127},{"date":"2022-05-20","close":144.7104},{"date":"2022-05-23","close":146.782},{"date":"2022-05-24","close":145.404},{"date":"2022-05-25","close":148.3152},{"date":"2022-05-26","close":151.5732},{"date":"2022-05-27","close":154.7125},{"date":"2022-05-31","close":153.1884},{"date":"2022-06-01","close":152.3306},{"date":"2022-06-02","close":154.9954},{"date":"2022-06-03","close":153.6539},{"date":"2022-06-06","close":154.8037},{"date":"2022-06-07","close":156.5925},{"date":"2022-06-08","close":153.7908},{"date":"2022-06-09","close":150.4598},{"date":"2022-06-10","close":146.4261},{"date":"2022-06-13","close":139.5543},{"date":"2022-06-14","close":139.0249},{"date":"2022-06-15","close":140.5125},{"date":"2022-06-16","close":133.8505},{"date":"2022-06-17","close":134.5624},{"date":"2022-06-21","close":136.6066},{"date":"2022-06-22","close":136.0134},{"date":"2022-06-23","close":136.1986},{"date":"2022-06-24","close":140.8568},{"date":"2022-06-27","close":141.5079},{"date":"2022-06-28","close":139.9674},{"date":"2022-06-29","close":138.4177},{"date":"2022-06-30","close":137.3815},{"date":"2022-07-01","close":139.3255},{"date":"2022-07-05","close":138.5736},{"date":"2022-07-06","close":137.4824},{"date":"2022-07-07","close":140.1508},{"date":"2022-07-08","close":139.5914},{"date":"2022-07-11","close":138.1976},{"date":"2022-07-12","close":138.2343},{"date":"2022-07-13","close":137.7024},{"date":"2022-07-14","close":136.0061},{"date":"2022-07-15","close":138.6928},{"date":"2022-07-18","close":138.8303},{"date":"2022-07-19","close":143.3969},{"date":"2022-07-20","close":144.644},{"date":"2022-07-21","close":145.0658},{"date":"2022-07-22","close":144.0388},{"date":"2022-07-25","close":145.3867},{"date":"2022-07-26","close":144.5615},{"date":"2022-07-27","close":146.9456},{"date":"2022-07-28","close":149.2105},{"date":"2022-07-29","close":150.8794},{"date":"2022-08-01","close":150.7969},{"date":"2022-08-02","close":149.1005},{"date":"2022-08-03","close":150.1275},{"date":"2022-08-04","close":149.1555},{"date":"2022-08-05","close":149.8799},{"date":"2022-08-08","close":151.0995},{"date":"2022-08-09","close":150.155},{"date":"2022-08-10","close":153.4011},{"date":"2022-08-11","close":154.8866},{"date":"2022-08-12","close":157.2157},{"date":"2022-08-15","close":157.2891},{"date":"2022-08-16","close":158.5178},{"date":"2022-08-17","close":156.5555},{"date":"2022-08-18","close":157.6467},{"date":"2022-08-19","close":155.1709},{"date":"2022-08-22","close":151.9156},{"date":"2022-08-23","close":152.0348},{"date":"2022-08-24","close":152.6492},{"date":"2022-08-25","close":155.1801},{"date":"2022-08-26","close":150.8336},{"date":"2022-08-29","close":149.9899},{"date":"2022-08-30","close":147.7984},{"date":"2022-08-31","close":146.7347},{"date":"2022-09-01","close":145.5885},{"date":"2022-09-02","close":144.9924},{"date":"2022-09-06","close":143.6995},{"date":"2022-09-07","close":146.4504},{"date":"2022-09-08","close":147.725},{"date":"2022-09-09","close":150.3751},{"date":"2022-09-12","close":151.9798},{"date":"2022-09-13","close":146.3221},{"date":"2022-09-14","close":146.2029},{"date":"2022-09-15","close":145.3409},{"date":"2022-09-16","close":143.4886},{"date":"2022-09-19","close":145.2858},{"date":"2022-09-20","close":143.076},{"date":"2022-09-21","close":141.0311},{"date":"2022-09-22","close":138.2343},{"date":"2022-09-23","close":135.0001},{"date":"2022-09-26","close":132.6221},{"date":"2022-09-27","close":132.5023},{"date":"2022-09-28","close":135.9402},{"date":"2022-09-29","close":133.0738},{"date":"2022-09-30","close":132.1705},{"date":"2022-10-03","close":135.848},{"date":"2022-10-04","close":141.4519},{"date":"2022-10-05","close":140.7054},{"date":"2022-10-06","close":139.3966},{"date":"2022-10-07","close":136.4103},{"date":"2022-10-10","close":136.1983},{"date":"2022-10-11","close":136.3826},{"date":"2022-10-12","close":135.719},{"date":"2022-10-13","close":139.074},{"date":"2022-10-14","close":136.143},{"date":"2022-10-17","close":139.4242},{"date":"2022-10-18","close":141.5257},{"date":"2022-10-19","close":139.5901},{"date":"2022-10-20","close":137.4333},{"date":"2022-10-21","close":140.2076},{"date":"2022-10-24","close":141.2768},{"date":"2022-10-25","close":144.4843},{"date":"2022-10-26","close":144.7793},{"date":"2022-10-27","close":145.4152},{"date":"2022-10-28","close":147.9406},{"date":"2022-10-31","close":148.0328},{"date":"2022-11-01","close":148.5858},{"date":"2022-11-02","close":144.4751},{"date":"2022-11-03","close":143.9313},{"date":"2022-11-04","close":146.5028},{"date":"2022-11-07","close":147.9683},{"date":"2022-11-08","close":148.042},{"date":"2022-11-09","close":144.9267},{"date":"2022-11-10","close":152.7334},{"date":"2022-11-11","close":153.7104},{"date":"2022-11-14","close":152.0145},{"date":"2022-11-15","close":153.8487},{"date":"2022-11-16","close":151.6274},{"date":"2022-11-17","close":151.0006},{"date":"2022-11-18","close":152.1712},{"date":"2022-11-21","close":152.033},{"date":"2022-11-22","close":154.4847},{"date":"2022-11-23","close":154.5399},{"date":"2022-11-25","close":155.3695},{"date":"2022-11-28","close":152.291},{"date":"2022-11-29","close":153.2127},{"date":"2022-11-30","close":156.2635},{"date":"2022-12-01","close":155.8395},{"date":"2022-12-02","close":156.1068},{"date":"2022-12-05","close":151.9408},{"date":"2022-12-06","close":150.6596},{"date":"2022-12-07","close":150.0605},{"date":"2022-12-08","close":150.632},{"date":"2022-12-09","close":149.3047},{"date":"2022-12-12","close":151.0744},{"date":"2022-12-13","close":151.6643},{"date":"2022-12-14","close":150.8901},{"date":"2022-12-15","close":147.7102},{"date":"2022-12-16","close":146.1802},{"date":"2022-12-19","close":145.0834},{"date":"2022-12-20","close":145.5258},{"date":"2022-12-21","close":148.1342},{"date":"2022-12-22","close":146.4626},{"date":"2022-12-23","close":147.8548},{"date":"2022-12-27","close":148.0219},{"date":"2022-12-28","close":145.2467},{"date":"2022-12-29","close":148.0869},{"date":"2022-12-30","close":147.3908},{"date":"2023-01-03","close":146.9545},{"date":"2023-01-04","close":149.1264},{"date":"2023-01-05","close":147.7156},{"date":"2023-01-06","close":151.3447},{"date":"2023-01-09","close":151.1962},{"date":"2023-01-10","close":152.5605},{"date":"2023-01-11","close":154.4725},{"date":"2023-01-12","close":156.2453},{"date":"2023-01-13","close":156.6537},{"date":"2023-01-17","close":156.2453},{"date":"2023-01-18","close":153.8971},{"date":"2023-01-19","close":152.4399},{"date":"2023-01-20","close":154.9459},{"date":"2023-01-23","close":156.5052},{"date":"2023-01-24","close":156.0875},{"date":"2023-01-25","close":156.6073},{"date":"2023-01-26","close":158.0459},{"date":"2023-01-27","close":158.6121},{"date":"2023-01-30","close":157.0064},{"date":"2023-01-31","close":160.7654},{"date":"2023-02-01","close":162.8074},{"date":"2023-02-02","close":164.9236},{"date":"2023-02-03","close":163.9212},{"date":"2023-02-06","close":162.0092},{"date":"2023-02-07","close":162.993},{"date":"2023-02-08","close":160.9975},{"date":"2023-02-09","close":158.8813},{"date":"2023-02-10","close":159.5774},{"date":"2023-02-13","close":161.3965},{"date":"2023-02-14","close":161.1646},{"date":"2023-02-15","close":162.1113},{"date":"2023-02-16","close":161.0346},{"date":"2023-02-17","close":161.1831},{"date":"2023-02-21","close":157.0343},{"date":"2023-02-22","close":157.3034},{"date":"2023-02-23","close":157.9624},{"date":"2023-02-24","close":157.192},{"date":"2023-02-27","close":157.4148},{"date":"2023-02-28","close":157.1364},{"date":"2023-03-01","close":157.4798},{"date":"2023-03-02","close":157.9995},{"date":"2023-03-03","close":159.8373},{"date":"2023-03-06","close":157.7582},{"date":"2023-03-07","close":155.707},{"date":"2023-03-08","close":155.772},{"date":"2023-03-09","close":151.4189},{"date":"2023-03-10","close":147.168},{"date":"2023-03-13","close":143.149},{"date":"2023-03-14","close":145.5437},{"date":"2023-03-15","close":142.2859},{"date":"2023-03-16","close":144.1329},{"date":"2023-03-17","close":140.4203},{"date":"2023-03-20","close":142.7035},{"date":"2023-03-21","close":145.3859},{"date":"2023-03-22","close":141.4042},{"date":"2023-03-23","close":140.2483},{"date":"2023-03-24","close":141.7982},{"date":"2023-03-27","close":143.4226},{"date":"2023-03-28","close":143.9828},{"date":"2023-03-29","close":145.5793},{"date":"2023-03-30","close":145.8034},{"date":"2023-03-31","close":148.2214},{"date":"2023-04-03","close":148.3148},{"date":"2023-04-04","close":145.458},{"date":"2023-04-05","close":144.6737},{"date":"2023-04-06","close":144.6364},{"date":"2023-04-10","close":146.2142},{"date":"2023-04-11","close":147.5399},{"date":"2023-04-12","close":146.4662},{"date":"2023-04-13","close":147.5026},{"date":"2023-04-14","close":146.5596},{"date":"2023-04-17","close":147.988},{"date":"2023-04-18","close":147.6706},{"date":"2023-04-19","close":148.1841},{"date":"2023-04-20","close":147.4092},{"date":"2023-04-21","close":147.1291},{"date":"2023-04-24","close":146.9984},{"date":"2023-04-25","close":143.8334},{"date":"2023-04-26","close":142.5357},{"date":"2023-04-27","close":145.1872},{"date":"2023-04-28","close":146.8023},{"date":"2023-05-01","close":146.569},{"date":"2023-05-02","close":143.8241},{"date":"2023-05-03","close":143.3013},{"date":"2023-05-04","close":140.7338},{"date":"2023-05-05","close":144.1229},{"date":"2023-05-08","close":143.7867},{"date":"2023-05-09","close":143.2359},{"date":"2023-05-10","close":143.1612},{"date":"2023-05-11","close":142.3396},{"date":"2023-05-12","close":142.377},{"date":"2023-05-15","close":143.7027},{"date":"2023-05-16","close":141.5647},{"date":"2023-05-17","close":144.6644},{"date":"2023-05-18","close":145.9528},{"date":"2023-05-19","close":144.627},{"date":"2023-05-22","close":145.5513},{"date":"2023-05-23","close":144.7577},{"date":"2023-05-24","close":142.9372},{"date":"2023-05-25","close":142.6477},{"date":"2023-05-26","close":144.0575},{"date":"2023-05-30","close":143.8148},{"date":"2023-05-31","close":141.7795},{"date":"2023-06-01","close":142.8811},{"date":"2023-06-02","close":148.2681},{"date":"2023-06-05","close":146.4569},{"date":"2023-06-06","close":149.8086},{"date":"2023-06-07","close":152.9736},{"date":"2023-06-08","close":152.2267},{"date":"2023-06-09","close":151.2557},{"date":"2023-06-12","close":151.7786},{"date":"2023-06-13","close":153.5524},{"date":"2023-06-14","close":152.3854},{"date":"2023-06-15","close":153.8138},{"date":"2023-06-16","close":153.291},{"date":"2023-06-20","close":152.1053},{"date":"2023-06-21","close":151.9746},{"date":"2023-06-22","close":150.5368},{"date":"2023-06-23","close":148.6564},{"date":"2023-06-26","close":150.2242},{"date":"2023-06-27","close":152.5806},{"date":"2023-06-28","close":152.6369},{"date":"2023-06-29","close":154.6553},{"date":"2023-06-30","close":155.2749},{"date":"2023-07-03","close":156.1855},{"date":"2023-07-05","close":154.5614},{"date":"2023-07-06","close":152.7871},{"date":"2023-07-07","close":154.4018},{"date":"2023-07-10","close":156.0728},{"date":"2023-07-11","close":157.941},{"date":"2023-07-12","close":159.0582},{"date":"2023-07-13","close":159.9594},{"date":"2023-07-14","close":158.354},{"date":"2023-07-17","close":159.3586},{"date":"2023-07-18","close":161.377},{"date":"2023-07-19","close":162.4284},{"date":"2023-07-20","close":162.0247},{"date":"2023-07-21","close":161.1516},{"date":"2023-07-24","close":162.0247},{"date":"2023-07-25","close":161.9402},{"date":"2023-07-26","close":163.0574},{"date":"2023-07-27","close":161.2925},{"date":"2023-07-28","close":162.8321},{"date":"2023-07-31","close":163.7145},{"date":"2023-08-01","close":163.4329},{"date":"2023-08-02","close":161.9308},{"date":"2023-08-03","close":161.3019},{"date":"2023-08-04","close":161.3676},{"date":"2023-08-07","close":162.757},{"date":"2023-08-08","close":161.6492},{"date":"2023-08-09","close":160.6729},{"date":"2023-08-10","close":160.1659},{"date":"2023-08-11","close":160.3161},{"date":"2023-08-14","close":159.8186},{"date":"2023-08-15","close":157.4904},{"date":"2023-08-16","close":156.1573},{"date":"2023-08-17","close":154.7303},{"date":"2023-08-18","close":155.1998},{"date":"2023-08-21","close":154.7303},{"date":"2023-08-22","close":153.6789},{"date":"2023-08-23","close":155.1153},{"date":"2023-08-24","close":154.1671},{"date":"2023-08-25","close":154.5051},{"date":"2023-08-28","close":155.9602},{"date":"2023-08-29","close":157.8565},{"date":"2023-08-30","close":158.279},{"date":"2023-08-31","close":158.1382},{"date":"2023-09-01","close":159.9218},{"date":"2023-09-05","close":156.1949},{"date":"2023-09-06","close":155.4345},{"date":"2023-09-07","close":153.9981},{"date":"2023-09-08","close":154.261},{"date":"2023-09-11","close":154.2234},{"date":"2023-09-12","close":154.5426},{"date":"2023-09-13","close":153.4255},{"date":"2023-09-14","close":155.6973},{"date":"2023-09-15","close":154.4393},{"date":"2023-09-18","close":154.0544},{"date":"2023-09-19","close":153.8009},{"date":"2023-09-20","close":153.0593},{"date":"2023-09-21","close":150.61},{"date":"2023-09-22","close":149.9399},{"date":"2023-09-25","close":150.7705},{"date":"2023-09-26","close":148.4958},{"date":"2023-09-27","close":149.4586},{"date":"2023-09-28","close":151.0725},{"date":"2023-09-29","close":150.5345},{"date":"2023-10-02","close":148.1277},{"date":"2023-10-03","close":145.787},{"date":"2023-10-04","close":146.3533},{"date":"2023-10-05","close":146.3155},{"date":"2023-10-06","close":147.3066},{"date":"2023-10-09","close":148.5147},{"date":"2023-10-10","close":149.7417},{"date":"2023-10-11","close":150.4402},{"date":"2023-10-12","close":147.7124},{"date":"2023-10-13","close":146.6459},{"date":"2023-10-16","close":149.0527},{"date":"2023-10-17","close":150.8649},{"date":"2023-10-18","close":147.7408},{"date":"2023-10-19","close":145.6171},{"date":"2023-10-20","close":143.8804},{"date":"2023-10-23","close":142.5685},{"date":"2023-10-24","close":143.333},{"date":"2023-10-25","close":141.6435},{"date":"2023-10-26","close":142.71},{"date":"2023-10-27","close":140.8035},{"date":"2023-10-30","close":142.0116},{"date":"2023-10-31","close":143.248},{"date":"2023-11-01","close":144.1919},{"date":"2023-11-02","close":147.6558},{"date":"2023-11-03","close":150.8743},{"date":"2023-11-06","close":149.2603},{"date":"2023-11-07","close":148.4298},{"date":"2023-11-08","close":147.6369},{"date":"2023-11-09","close":145.9757},{"date":"2023-11-10","close":147.5142},{"date":"2023-11-13","close":147.1933},{"date":"2023-11-14","close":153.6776},{"date":"2023-11-15","close":154.4704},{"date":"2023-11-16","close":152.611},{"date":"2023-11-17","close":154.2345},{"date":"2023-11-20","close":154.4138},{"date":"2023-11-21","close":153.1396},{"date":"2023-11-22","close":154.0834},{"date":"2023-11-24","close":154.829},{"date":"2023-11-27","close":154.5836},{"date":"2023-11-28","close":153.923},{"date":"2023-11-29","close":154.6592},{"date":"2023-11-30","close":155.6502},{"date":"2023-12-01","close":159.7843},{"date":"2023-12-04","close":161.1812},{"date":"2023-12-05","close":158.9442},{"date":"2023-12-06","close":158.6705},{"date":"2023-12-07","close":159.9447},{"date":"2023-12-08","close":160.6904},{"date":"2023-12-11","close":161.4738},{"date":"2023-12-12","close":161.0585},{"date":"2023-12-13","close":165.7211},{"date":"2023-12-14","close":170.1855},{"date":"2023-12-15","close":168.5054},{"date":"2023-12-18","close":168.4488},{"date":"2023-12-19","close":170.8556},{"date":"2023-12-20","close":168.0052},{"date":"2023-12-21","close":170.2605},{"date":"2023-12-22","close":171.315},{"date":"2023-12-26","close":172.626},{"date":"2023-12-27","close":172.7115},{"date":"2023-12-28","close":172.8446},{"date":"2023-12-29","close":170.973},{"date":"2024-01-02","close":170.707},{"date":"2024-01-03","close":166.8025},{"date":"2024-01-04","close":166.394},{"date":"2024-01-05","close":167.097},{"date":"2024-01-08","close":169.035},{"date":"2024-01-09","close":167.781},{"date":"2024-01-10","close":168.1325},{"date":"2024-01-11","close":167.3915},{"date":"2024-01-12","close":166.831},{"date":"2024-01-16","close":165.2635},{"date":"2024-01-17","close":163.8289},{"date":"2024-01-18","close":164.9215},{"date":"2024-01-19","close":166.584},{"date":"2024-01-22","close":168.731},{"date":"2024-01-23","close":167.9235},{"date":"2024-01-24","close":167.097},{"date":"2024-01-25","close":168.6645},{"date":"2024-01-26","close":169.2725},{"date":"2024-01-29","close":170.707},{"date":"2024-01-30","close":170.4315},{"date":"2024-01-31","close":166.7075},{"date":"2024-02-01","close":168.446},{"date":"2024-02-02","close":167.952},{"date":"2024-02-05","close":165.9095},{"date":"2024-02-06","close":166.641},{"date":"2024-02-07","close":166.869},{"date":"2024-02-08","close":168.3605},{"date":"2024-02-09","close":169.529},{"date":"2024-02-12","close":171.828},{"date":"2024-02-13","close":166.831},{"date":"2024-02-14","close":169.32},{"date":"2024-02-15","close":172.455},{"date":"2024-02-16","close":171.2865},{"date":"2024-02-20","close":170.2795},{"date":"2024-02-21","close":170.5645},{"date":"2024-02-22","close":171.638},{"date":"2024-02-23","close":172.2745},{"date":"2024-02-26","close":171.771},{"date":"2024-02-27","close":172.8825},{"date":"2024-02-28","close":172.493},{"date":"2024-02-29","close":173.4621},{"date":"2024-03-01","close":174.279},{"date":"2024-03-04","close":174.4596},{"date":"2024-03-05","close":174.5546},{"date":"2024-03-06","close":175.1531},{"date":"2024-03-07","close":176.5875},{"date":"2024-03-08","close":176.3311},{"date":"2024-03-11","close":176.0556},{"date":"2024-03-12","close":176.2931},{"date":"2024-03-13","close":177.0436},{"date":"2024-03-14","close":174.7446},{"date":"2024-03-15","close":174.9915},{"date":"2024-03-18","close":174.5831},{"date":"2024-03-19","close":175.9036},{"date":"2024-03-20","close":178.4591},{"date":"2024-03-21","close":180.5339},{"date":"2024-03-22","close":178.6338},{"date":"2024-03-25","close":178.8057},{"date":"2024-03-26","close":178.567},{"date":"2024-03-27","close":182.2716},{"date":"2024-03-28","close":183.2073},{"date":"2024-04-01","close":181.5555},{"date":"2024-04-02","close":179.1208},{"date":"2024-04-03","close":179.8464},{"date":"2024-04-04","close":178.1851},{"date":"2024-04-05","close":179.1494},{"date":"2024-04-08","close":179.9896},{"date":"2024-04-09","close":180.4002},{"date":"2024-04-10","close":176.18},{"date":"2024-04-11","close":176.0558},{"date":"2024-04-12","close":173.5543},{"date":"2024-04-15","close":171.7115},{"date":"2024-04-16","close":170.5753},{"date":"2024-04-17","close":169.6205},{"date":"2024-04-18","close":169.7637},{"date":"2024-04-19","close":171.1386},{"date":"2024-04-22","close":172.7331},{"date":"2024-04-23","close":174.6809},{"date":"2024-04-24","close":174.7191},{"date":"2024-04-25","close":173.5638},{"date":"2024-04-26","close":174.2131},{"date":"2024-04-29","close":175.3206},{"date":"2024-04-30","close":172.208},{"date":"2024-05-01","close":172.3321},{"date":"2024-05-02","close":174.5186},{"date":"2024-05-03","close":175.9126},{"date":"2024-05-06","close":178.0228},{"date":"2024-05-07","close":177.8413},{"date":"2024-05-08","close":178.0132},{"date":"2024-05-09","close":179.9992},{"date":"2024-05-10","close":179.6841},{"date":"2024-05-13","close":179.9706},{"date":"2024-05-14","close":181.5746},{"date":"2024-05-15","close":182.4721},{"date":"2024-05-16","close":181.3836},{"date":"2024-05-17","close":181.4887},{"date":"2024-05-20","close":181.2786},{"date":"2024-05-21","close":181.059},{"date":"2024-05-22","close":179.5313},{"date":"2024-05-23","close":177.0107},{"date":"2024-05-24","close":178.567},{"date":"2024-05-28","close":177.2876},{"date":"2024-05-29","close":175.1201},{"date":"2024-05-30","close":177.0298},{"date":"2024-05-31","close":179.4072},{"date":"2024-06-03","close":178.3283},{"date":"2024-06-04","close":175.8362},{"date":"2024-06-05","close":177.3066},{"date":"2024-06-06","close":176.7815},{"date":"2024-06-07","close":175.2729},{"date":"2024-06-10","close":175.2061},{"date":"2024-06-11","close":174.2608},{"date":"2024-06-12","close":176.4664},{"date":"2024-06-13","close":175.0629},{"date":"2024-06-14","close":172.9241},{"date":"2024-06-17","close":174.404},{"date":"2024-06-18","close":174.7573},{"date":"2024-06-20","close":174.5186},{"date":"2024-06-21","close":174.8337},{"date":"2024-06-24","close":176.2659},{"date":"2024-06-25","close":174.3754},{"date":"2024-06-26","close":173.8694},{"date":"2024-06-27","close":174.2697},{"date":"2024-06-28","close":175.2491},{"date":"2024-07-01","close":173.3768},{"date":"2024-07-02","close":174.2986},{"date":"2024-07-03","close":174.3466},{"date":"2024-07-05","close":172.8199},{"date":"2024-07-08","close":173.5784},{"date":"2024-07-09","close":173.0503},{"date":"2024-07-10","close":175.1147},{"date":"2024-07-11","close":179.9347},{"date":"2024-07-12","close":181.6822},{"date":"2024-07-15","close":183.2089},{"date":"2024-07-16","close":188.4034},{"date":"2024-07-17","close":187.3087},{"date":"2024-07-18","close":185.062},{"date":"2024-07-19","close":183.9578},{"date":"2024-07-22","close":186.1662},{"date":"2024-07-23","close":187.1839},{"date":"2024-07-24","close":183.7178},{"date":"2024-07-25","close":186.0222},{"date":"2024-07-26","close":189.0659},{"date":"2024-07-29","close":188.5858},{"date":"2024-07-30","close":189.5844},{"date":"2024-07-31","close":190.4293},{"date":"2024-08-01","close":186.243},{"date":"2024-08-02","close":180.6644},{"date":"2024-08-05","close":175.4891},{"date":"2024-08-06","close":177.2463},{"date":"2024-08-07","close":175.8252},{"date":"2024-08-08","close":179.3394},{"date":"2024-08-09","close":179.5987},{"date":"2024-08-12","close":178.0336},{"date":"2024-08-13","close":180.4052},{"date":"2024-08-14","close":180.3668},{"date":"2024-08-15","close":183.8714},{"date":"2024-08-16","close":184.313},{"date":"2024-08-19","close":185.7725},{"date":"2024-08-20","close":184.1114},{"date":"2024-08-21","close":186.0894},{"date":"2024-08-22","close":185.206},{"date":"2024-08-23","close":189.9204},{"date":"2024-08-26","close":189.7764},{"date":"2024-08-27","close":188.9891},{"date":"2024-08-28","close":188.4802},{"date":"2024-08-29","close":189.2099},{"date":"2024-08-30","close":190.5445},{"date":"2024-09-03","close":186.3102},{"date":"2024-09-04","close":185.8397},{"date":"2024-09-05","close":184.7547},{"date":"2024-09-06","close":182.1911},{"date":"2024-09-09","close":182.6712},{"date":"2024-09-10","close":182.0567},{"date":"2024-09-11","close":182.0567},{"date":"2024-09-12","close":184.025},{"date":"2024-09-13","close":187.7312},{"date":"2024-09-16","close":189.3347},{"date":"2024-09-17","close":190.17},{"date":"2024-09-18","close":190.3525},{"date":"2024-09-19","close":193.569},{"date":"2024-09-20","close":191.9079},{"date":"2024-09-23","close":192.4937},{"date":"2024-09-24","close":192.7145},{"date":"2024-09-25","close":190.8902},{"date":"2024-09-26","close":192.5779},{"date":"2024-09-27","close":193.3301},{"date":"2024-09-30","close":193.629},{"date":"2024-10-01","close":191.8931},{"date":"2024-10-02","close":191.3049},{"date":"2024-10-03","close":190.3308},{"date":"2024-10-04","close":192.4332},{"date":"2024-10-07","close":191.0252},{"date":"2024-10-08","close":190.8516},{"date":"2024-10-09","close":191.6713},{"date":"2024-10-10","close":190.7263},{"date":"2024-10-11","close":193.6869},{"date":"2024-10-14","close":194.9406},{"date":"2024-10-15","close":195.1528},{"date":"2024-10-16","close":197.6119},{"date":"2024-10-17","close":197.6505},{"date":"2024-10-18","close":197.747},{"date":"2024-10-21","close":194.7091},{"date":"2024-10-22","close":193.6483},{"date":"2024-10-23","close":192.7707},{"date":"2024-10-24","close":193.1951},{"date":"2024-10-25","close":191.7388},{"date":"2024-10-28","close":194.1016},{"date":"2024-10-29","close":193.7351},{"date":"2024-10-30","close":194.2462},{"date":"2024-10-31","close":191.7196},{"date":"2024-11-01","close":191.7485},{"date":"2024-11-04","close":192.3271},{"date":"2024-11-05","close":195.2202},{"date":"2024-11-06","close":203.9672},{"date":"2024-11-07","close":203.4079},{"date":"2024-11-08","close":204.1216},{"date":"2024-11-11","close":206.2625},{"date":"2024-11-12","close":203.7165},{"date":"2024-11-13","close":202.8871},{"date":"2024-11-14","close":201.0741},{"date":"2024-11-15","close":199.6564},{"date":"2024-11-18","close":200.1097},{"date":"2024-11-19","close":199.7047},{"date":"2024-11-20","close":200.3412},{"date":"2024-11-21","close":203.6779},{"date":"2024-11-22","close":206.3975},{"date":"2024-11-25","close":209.5607},{"date":"2024-11-26","close":208.4805},{"date":"2024-11-27","close":208.1334},{"date":"2024-11-29","close":208.4998},{"date":"2024-12-02","close":207.7862},{"date":"2024-12-03","close":206.7447},{"date":"2024-12-04","close":206.8025},{"date":"2024-12-05","close":205.2402},{"date":"2024-12-06","close":205.1534},{"date":"2024-12-09","close":204.5459},{"date":"2024-12-10","close":203.2825},{"date":"2024-12-11","close":203.9094},{"date":"2024-12-12","close":202.646},{"date":"2024-12-13","close":201.4212},{"date":"2024-12-16","close":201.2091},{"date":"2024-12-17","close":198.8367},{"date":"2024-12-18","close":191.3049},{"date":"2024-12-19","close":190.4562},{"date":"2024-12-20","close":192.5393},{"date":"2024-12-23","close":192.7148},{"date":"2024-12-24","close":194.1499},{"date":"2024-12-26","close":194.8966},{"date":"2024-12-27","close":192.9766},{"date":"2024-12-30","close":191.6384},{"date":"2024-12-31","close":192.1717},{"date":"2025-01-02","close":191.5512},{"date":"2025-01-03","close":193.3936},{"date":"2025-01-06","close":193.4129},{"date":"2025-01-07","close":192.5015},{"date":"2025-01-08","close":192.4433},{"date":"2025-01-10","close":189.2918},{"date":"2025-01-13","close":190.9306},{"date":"2025-01-14","close":193.7135},{"date":"2025-01-15","close":196.322},{"date":"2025-01-16","close":197.4856},{"date":"2025-01-17","close":198.4068},{"date":"2025-01-21","close":201.4516},{"date":"2025-01-22","close":200.0068},{"date":"2025-01-23","close":200.2589},{"date":"2025-01-24","close":200.3753},{"date":"2025-01-27","close":199.8517},{"date":"2025-01-28","close":199.5316},{"date":"2025-01-29","close":198.8529},{"date":"2025-01-30","close":200.9086},{"date":"2025-01-31","close":199.0953},{"date":"2025-02-03","close":196.5645},{"date":"2025-02-04","close":197.7571},{"date":"2025-02-05","close":198.8917},{"date":"2025-02-06","close":199.0565},{"date":"2025-02-07","close":197.2626},{"date":"2025-02-10","close":197.1559},{"date":"2025-02-11","close":197.3887},{"date":"2025-02-12","close":195.1875},{"date":"2025-02-13","close":197.3208},{"date":"2025-02-14","close":197.3014},{"date":"2025-02-18","close":198.5232},{"date":"2025-02-19","close":197.6602},{"date":"2025-02-20","close":196.0214},{"date":"2025-02-21","close":191.6966},{"date":"2025-02-24","close":191.3669},{"date":"2025-02-25","close":192.0263},{"date":"2025-02-26","close":191.939},{"date":"2025-02-27","close":189.9318},{"date":"2025-02-28","close":191.7936},{"date":"2025-03-03","close":187.7403},{"date":"2025-03-04","close":184.201},{"date":"2025-03-05","close":186.1306},{"date":"2025-03-06","close":184.0652},{"date":"2025-03-07","close":185.4519},{"date":"2025-03-10","close":181.8252},{"date":"2025-03-11","close":180.4774},{"date":"2025-03-12","close":179.9053},{"date":"2025-03-13","close":177.4423},{"date":"2025-03-14","close":181.5537},{"date":"2025-03-17","close":183.9877},{"date":"2025-03-18","close":183.0858},{"date":"2025-03-19","close":184.967},{"date":"2025-03-20","close":183.8325},{"date":"2025-03-21","close":182.5137},{"date":"2025-03-24","close":186.6058},{"date":"2025-03-25","close":185.7622},{"date":"2025-03-26","close":185.3064},{"date":"2025-03-27","close":184.3714},{"date":"2025-03-28","close":181.131},{"date":"2025-03-31","close":181.8239},{"date":"2025-04-01","close":182.2924},{"date":"2025-04-02","close":185.1034},{"date":"2025-04-03","close":172.7567},{"date":"2025-04-04","close":165.0753},{"date":"2025-04-07","close":162.9183},{"date":"2025-04-08","close":158.858},{"date":"2025-04-09","close":172.5127},{"date":"2025-04-10","close":165.2998},{"date":"2025-04-11","close":167.1543},{"date":"2025-04-14","close":169.3796},{"date":"2025-04-15","close":169.0868},{"date":"2025-04-16","close":167.4666},{"date":"2025-04-17","close":168.9502},{"date":"2025-04-21","close":165.7293},{"date":"2025-04-22","close":170.0628},{"date":"2025-04-23","close":171.9661},{"date":"2025-04-24","close":175.4212},{"date":"2025-04-25","close":174.7477},{"date":"2025-04-28","close":175.5969},{"date":"2025-04-29","close":176.2606},{"date":"2025-04-30","close":175.6652},{"date":"2025-05-01","close":176.0068},{"date":"2025-05-02","close":179.7645},{"date":"2025-05-05","close":178.7787},{"date":"2025-05-06","close":177.6661},{"date":"2025-05-07","close":178.3103},{"date":"2025-05-08","close":181.1212},{"date":"2025-05-09","close":181.2871},{"date":"2025-05-12","close":188.0022},{"date":"2025-05-13","close":188.6073},{"date":"2025-05-14","close":187.0457},{"date":"2025-05-15","close":188.1974},{"date":"2025-05-16","close":189.7298},{"date":"2025-05-19","close":189.0661},{"date":"2025-05-20","close":188.5878},{"date":"2025-05-21","close":183.3856},{"date":"2025-05-22","close":183.2587},{"date":"2025-05-23","close":182.556},{"date":"2025-05-27","close":186.87},{"date":"2025-05-28","close":184.6056},{"date":"2025-05-29","close":185.2986},{"date":"2025-05-30","close":184.4494},{"date":"2025-06-02","close":183.8443},{"date":"2025-06-03","close":186.1087},{"date":"2025-06-04","close":185.1815},{"date":"2025-06-05","close":184.918},{"date":"2025-06-06","close":187.1335},{"date":"2025-06-09","close":187.9046},{"date":"2025-06-10","close":188.783},{"date":"2025-06-11","close":187.9436},{"date":"2025-06-12","close":187.768},{"date":"2025-06-13","close":184.8887},{"date":"2025-06-16","close":186.8602},{"date":"2025-06-17","close":185.0741},{"date":"2025-06-18","close":185.8452},{"date":"2025-06-20","close":186.1575},{"date":"2025-06-23","close":188.2169},{"date":"2025-06-24","close":189.7883},{"date":"2025-06-25","close":188.1096},{"date":"2025-06-26","close":190.6082},{"date":"2025-06-27","close":191.0767},{"date":"2025-06-30","close":191.2247},{"date":"2025-07-01","close":194.7157},{"date":"2025-07-02","close":196.7749},{"date":"2025-07-03","close":197.8045},{"date":"2025-07-07","close":195.4609},{"date":"2025-07-08","close":196.4513},{"date":"2025-07-09","close":197.275},{"date":"2025-07-10","close":199.0302},{"date":"2025-07-11","close":197.2554},{"date":"2025-07-14","close":197.7849},{"date":"2025-07-15","close":193.6566},{"date":"2025-07-16","close":194.598},{"date":"2025-07-17","close":196.716},{"date":"2025-07-18","close":196.6082},{"date":"2025-07-21","close":195.6178},{"date":"2025-07-22","close":198.638},{"date":"2025-07-23","close":200.6973},{"date":"2025-07-24","close":198.3929},{"date":"2025-07-25","close":199.4813},{"date":"2025-07-28","close":198.4811},{"date":"2025-07-29","close":198.072},{"date":"2025-07-30","close":196.2874},{"date":"2025-07-31","close":194.4145},{"date":"2025-08-01","close":191.6101},{"date":"2025-08-04","close":194.2968},{"date":"2025-08-05","close":195.0126},{"date":"2025-08-06","close":194.4047},{"date":"2025-08-07","close":194.1007},{"date":"2025-08-08","close":194.6008},{"date":"2025-08-11","close":193.9242},{"date":"2025-08-12","close":198.6015},{"date":"2025-08-13","close":202.661},{"date":"2025-08-14","close":200.3763},{"date":"2025-08-15","close":199.0623},{"date":"2025-08-18","close":199.0525},{"date":"2025-08-19","close":199.9644},{"date":"2025-08-20","close":199.1212},{"date":"2025-08-21","close":198.7976},{"date":"2025-08-22","close":205.0633},{"date":"2025-08-25","close":203.6121},{"date":"2025-08-26","close":204.4064},{"date":"2025-08-27","close":205.632},{"date":"2025-08-28","close":204.9457},{"date":"2025-08-29","close":204.7397},{"date":"2025-09-02","close":203.5239},{"date":"2025-09-03","close":203.416},{"date":"2025-09-04","close":205.887},{"date":"2025-09-05","close":206.8381},{"date":"2025-09-08","close":206.4949},{"date":"2025-09-09","close":204.9849},{"date":"2025-09-10","close":204.779},{"date":"2025-09-11","close":208.2403},{"date":"2025-09-12","close":206.0047},{"date":"2025-09-15","close":205.6909},{"date":"2025-09-16","close":204.9555},{"date":"2025-09-17","close":204.9359},{"date":"2025-09-18","close":207.5932},{"date":"2025-09-19","close":206.0831},{"date":"2025-09-22","close":206.0537},{"date":"2025-09-23","close":206.0145},{"date":"2025-09-24","close":205.0731},{"date":"2025-09-25","close":203.1905},{"date":"2025-09-26","close":205.3183},{"date":"2025-09-29","close":204.875},{"date":"2025-09-30","close":205.5644},{"date":"2025-10-01","close":206.3228},{"date":"2025-10-02","close":206.8645},{"date":"2025-10-03","close":207.9676},{"date":"2025-10-06","close":207.5047},{"date":"2025-10-07","close":205.6038},{"date":"2025-10-08","close":206.7266},{"date":"2025-10-09","close":204.3628},{"date":"2025-10-10","close":198.3843},{"date":"2025-10-13","close":201.802},{"date":"2025-10-14","close":204.4711},{"date":"2025-10-15","close":204.9932},{"date":"2025-10-16","close":202.0778},{"date":"2025-10-17","close":202.6096},{"date":"2025-10-20","close":205.2689},{"date":"2025-10-21","close":205.8697},{"date":"2025-10-22","close":204.5105},{"date":"2025-10-23","close":206.1652},{"date":"2025-10-24","close":207.0024},{"date":"2025-10-27","close":207.5638},{"date":"2025-10-28","close":205.7023},{"date":"2025-10-29","close":203.9491},{"date":"2025-10-30","close":202.4816},{"date":"2025-10-31","close":203.3976},{"date":"2025-11-03","close":202.9248},{"date":"2025-11-04","close":201.3489},{"date":"2025-11-05","close":203.3286},{"date":"2025-11-06","close":201.1322},{"date":"2025-11-07","close":203.762},{"date":"2025-11-10","close":204.4219},{"date":"2025-11-11","close":205.1901},{"date":"2025-11-12","close":205.8599},{"date":"2025-11-13","close":202.8953},{"date":"2025-11-14","close":202.3634},{"date":"2025-11-17","close":198.4434},{"date":"2025-11-18","close":198.8866},{"date":"2025-11-19","close":198.532},{"date":"2025-11-20","close":195.8826},{"date":"2025-11-21","close":200.8171},{"date":"2025-11-24","close":202.3929},{"date":"2025-11-25","close":206.569},{"date":"2025-11-26","close":207.8002},{"date":"2025-11-28","close":208.4798},{"date":"2025-12-01","close":207.7017},{"date":"2025-12-02","close":206.8153},{"date":"2025-12-03","close":209.0905},{"date":"2025-12-04","close":209.2776},{"date":"2025-12-05","close":209.5534},{"date":"2025-12-08","close":208.3419},{"date":"2025-12-09","close":208.2927},{"date":"2025-12-10","close":212.5377},{"date":"2025-12-11","close":214.7636},{"date":"2025-12-12","close":212.7445},{"date":"2025-12-15","close":212.4392},{"date":"2025-12-16","close":211.0308},{"date":"2025-12-17","close":210.952},{"date":"2025-12-18","close":211.5528},{"date":"2025-12-19","close":212.0058},{"date":"2025-12-22","close":213.4007},{"date":"2025-12-23","close":212.5693},{"date":"2025-12-24","close":213.0939},{"date":"2025-12-26","close":213.1928},{"date":"2025-12-29","close":212.2328},{"date":"2025-12-30","close":211.7379},{"date":"2025-12-31","close":209.6198},{"date":"2026-01-02","close":212.2229},{"date":"2026-01-05","close":214.8259},{"date":"2026-01-06","close":217.7556},{"date":"2026-01-07","close":215.3109},{"date":"2026-01-08","close":218.3792},{"date":"2026-01-09","close":219.7846},{"date":"2026-01-12","close":219.5669},{"date":"2026-01-13","close":219.6361},{"date":"2026-01-14","close":220.8634},{"date":"2026-01-15","close":223.3774},{"date":"2026-01-16","close":222.7341},{"date":"2026-01-20","close":219.3788},{"date":"2026-01-21","close":224.6443},{"date":"2026-01-22","close":224.7037},{"date":"2026-01-23","close":222.1303},{"date":"2026-01-26","close":222.0907},{"date":"2026-01-27","close":221.7839},{"date":"2026-01-28","close":220.7843},{"date":"2026-01-29","close":221.774},{"date":"2026-01-30","close":220.8041},{"date":"2026-02-02","close":222.6549},{"date":"2026-02-03","close":223.3279},{"date":"2026-02-04","close":226.0201},{"date":"2026-02-05","close":224.3771},{"date":"2026-02-06","close":229.7217},{"date":"2026-02-09","close":229.5634},{"date":"2026-02-10","close":230.1869},{"date":"2026-02-11","close":230.1374},{"date":"2026-02-12","close":226.6337},{"date":"2026-02-13","close":228.9398},{"date":"2026-02-17","close":228.435},{"date":"2026-02-18","close":229.5634},{"date":"2026-02-19","close":229.3258},{"date":"2026-02-20","close":230.3948},{"date":"2026-02-23","close":226.1388},{"date":"2026-02-24","close":227.7521},{"date":"2026-02-25","close":228.1777},{"date":"2026-02-26","close":229.6129},{"date":"2026-02-27","close":227.5443},{"date":"2026-03-02","close":228.0688},{"date":"2026-03-03","close":224.9214},{"date":"2026-03-04","close":225.7132},{"date":"2026-03-05","close":222.4965},{"date":"2026-03-06","close":217.9635},{"date":"2026-03-09","close":218.7652},{"date":"2026-03-10","close":217.4191},{"date":"2026-03-11","close":217.1024},{"date":"2026-03-12","close":213.6976},{"date":"2026-03-13","close":213.4601},{"date":"2026-03-16","close":214.4201},{"date":"2026-03-17","close":216.1522},{"date":"2026-03-18","close":213.7174},{"date":"2026-03-19","close":213.9748},{"date":"2026-03-20","close":209.9959},{"date":"2026-03-23","close":213.7867},{"date":"2026-03-24","close":215.5386},{"date":"2026-03-25","close":217.3498},{"date":"2026-03-26","close":215.2812},{"date":"2026-03-27","close":212.187},{"date":"2026-03-30","close":211.3408},{"date":"2026-03-31","close":216.2786},{"date":"2026-04-01","close":217.1646},{"date":"2026-04-02","close":217.6026},{"date":"2026-04-06","close":218.419},{"date":"2026-04-07","close":218.6878},{"date":"2026-04-08","close":224.3523},{"date":"2026-04-09","close":225.0591},{"date":"2026-04-10","close":223.7749},{"date":"2026-04-13","close":226.0547},{"date":"2026-04-14","close":226.9009},{"date":"2026-04-15","close":226.2836},{"date":"2026-04-16","close":227.2394},{"date":"2026-04-17","close":231.2016},{"date":"2026-04-20","close":232.2369},{"date":"2026-04-21","close":230.9427},{"date":"2026-04-22","close":230.3255},{"date":"2026-04-23","close":230.425},{"date":"2026-04-24","close":229.8576},{"date":"2026-04-27","close":230.5843},{"date":"2026-04-28","close":229.6187},{"date":"2026-04-29","close":227.9561},{"date":"2026-04-30","close":231.3808},{"date":"2026-05-01","close":230.7337},{"date":"2026-05-04","close":228.6231},{"date":"2026-05-05","close":231.0921},{"date":"2026-05-06","close":234.1284},{"date":"2026-05-07","close":231.4206},{"date":"2026-05-08","close":232.5256},{"date":"2026-05-11","close":231.0821},{"date":"2026-05-12","close":230.1164},{"date":"2026-05-13","close":228.9915},{"date":"2026-05-14","close":229.9173},{"date":"2026-05-15","close":226.2737},{"date":"2026-05-18","close":227.3688},{"date":"2026-05-19","close":225.0691},{"date":"2026-05-20","close":228.872},{"date":"2026-05-21","close":229.7381},{"date":"2026-05-22","close":231.6296},{"date":"2026-05-26","close":234.2379},{"date":"2026-05-27","close":234.0985},{"date":"2026-05-28","close":234.5067},{"date":"2026-05-29","close":233.78},{"date":"2026-06-01","close":233.0035},{"date":"2026-06-02","close":235.0144},{"date":"2026-06-03","close":234.0985},{"date":"2026-06-04","close":235.8706},{"date":"2026-06-05","close":233.2723},{"date":"2026-06-08","close":233.6406},{"date":"2026-06-09","close":236.4679},{"date":"2026-06-10","close":233.4116},{"date":"2026-06-11","close":238.1603},{"date":"2026-06-12","close":240.241},{"date":"2026-06-15","close":240.0219},{"date":"2026-06-16","close":239.4346},{"date":"2026-06-17","close":235.8706},{"date":"2026-06-18","close":237.334},{"date":"2026-06-22","close":237.7621},{"date":"2026-06-23","close":237.5033},{"date":"2026-06-24","close":239.4246},{"date":"2026-06-25","close":241.3659},{"date":"2026-06-26","close":242.77},{"date":"2026-06-29","close":242.99},{"date":"2026-06-30","close":242.99},{"date":"2026-07-01","close":242.74},{"date":"2026-07-02","close":243.22},{"date":"2026-07-06","close":243.49},{"date":"2026-07-07","close":242.32},{"date":"2026-07-08","close":238.86},{"date":"2026-07-09","close":241.14},{"date":"2026-07-10","close":242.05},{"date":"2026-07-13","close":241.78},{"date":"2026-07-14","close":241.92},{"date":"2026-07-15","close":242.52},{"date":"2026-07-16","close":245.73},{"date":"2026-07-17","close":244.12},{"date":"2026-07-20","close":242.17},{"date":"2026-07-21","close":243.41},{"date":"2026-07-22","close":243.82},{"date":"2026-07-23","close":242.07},{"date":"2026-07-24","close":244.24},{"date":"2026-07-27","close":245.69},{"date":"2026-07-28","close":248.1},{"date":"2026-07-29","close":245.01},{"date":"2026-07-30","close":245.11},{"date":"2026-07-31","close":244.63},{"date":"2026-08-03","close":247.73},{"date":"2026-08-04","close":251.23},{"date":"2026-08-05","close":249.86},{"date":"2026-08-06","close":248.41},{"date":"2026-08-07","close":249.9},{"date":"2026-08-10","close":249.21},{"date":"2026-08-11","close":249.63},{"date":"2026-08-12","close":250.04},{"date":"2026-08-13","close":251.0},{"date":"2026-08-14","close":251.66},{"date":"2026-08-17","close":249.76},{"date":"2026-08-18","close":247.39},{"date":"2026-08-19","close":250.14},{"date":"2026-08-20","close":247.49},{"date":"2026-08-21","close":249.18},{"date":"2026-08-24","close":248.44},{"date":"2026-08-25","close":248.25},{"date":"2026-08-26","close":249.08},{"date":"2026-08-27","close":248.36},{"date":"2026-08-28","close":246.81},{"date":"2026-08-31","close":245.29},{"date":"2026-09-01","close":243.64},{"date":"2026-09-02","close":245.51},{"date":"2026-09-03","close":246.92},{"date":"2026-09-04","close":247.11},{"date":"2026-09-08","close":244.64},{"date":"2026-09-09","close":241.89},{"date":"2026-09-10","close":240.25},{"date":"2026-09-11","close":242.1},{"date":"2026-09-14","close":241.66},{"date":"2026-09-15","close":240.85},{"date":"2026-09-16","close":238.83},{"date":"2026-09-17","close":239.58},{"date":"2026-09-18","close":237.74},{"date":"2026-09-21","close":238.38},{"date":"2026-09-22","close":238.74},{"date":"2026-09-23","close":236.83},{"date":"2026-09-24","close":235.44},{"date":"2026-09-25","close":236.51},{"date":"2026-09-28","close":233.81},{"date":"2026-09-29","close":232.93},{"date":"2026-09-30","close":231.03},{"date":"2026-10-01","close":232.48},{"date":"2026-10-02","close":233.98},{"date":"2026-10-05","close":234.88},{"date":"2026-10-06","close":235.28},{"date":"2026-10-07","close":232.17},{"date":"2026-10-08","close":233.91},{"date":"2026-10-09","close":234.43},{"date":"2026-10-12","close":234.71},{"date":"2026-10-13","close":235.62},{"date":"2026-10-14","close":233.63},{"date":"2026-10-15","close":237.24},{"date":"2026-10-16","close":236.48},{"date":"2026-10-19","close":235.53},{"date":"2026-10-20","close":238.81},{"date":"2026-10-21","close":239.31},{"date":"2026-10-22","close":241.66}],"chart_data":[{"date":"2024-10-23","open":193.25,"high":193.84,"low":191.51,"close":192.77,"volume":275693,"rsi_14":56.99,"sma_20":200.53,"sma_60":195.62,"sma_120":191.25},{"date":"2024-10-24","open":193.56,"high":193.56,"low":192.24,"close":193.2,"volume":231329,"rsi_14":52.42,"sma_20":200.56,"sma_60":195.66,"sma_120":191.38},{"date":"2024-10-25","open":194.18,"high":194.27,"low":191.44,"close":191.74,"volume":402386,"rsi_14":52.26,"sma_20":200.48,"sma_60":195.74,"sma_120":191.49},{"date":"2024-10-28","open":192.74,"high":194.48,"low":192.74,"close":194.1,"volume":347252,"rsi_14":59.03,"sma_20":200.5,"sma_60":195.95,"sma_120":191.61},{"date":"2024-10-29","open":193.06,"high":193.84,"low":192.4,"close":193.74,"volume":379412,"rsi_14":55.88,"sma_20":200.6,"sma_60":196.26,"sma_120":191.73},{"date":"2024-10-30","open":193.55,"high":196.22,"low":193.2,"close":194.25,"volume":253439,"rsi_14":60.28,"sma_20":200.75,"sma_60":196.54,"sma_120":191.84},{"date":"2024-10-31","open":194.1,"high":194.65,"low":191.63,"close":191.72,"volume":304201,"rsi_14":44.1,"sma_20":200.82,"sma_60":196.8,"sma_120":191.93},{"date":"2024-11-01","open":192.66,"high":193.6,"low":191.44,"close":191.75,"volume":628436,"rsi_14":39.68,"sma_20":200.79,"sma_60":197.0,"sma_120":192.01},{"date":"2024-11-04","open":191.66,"high":193.78,"low":191.54,"close":192.33,"volume":358970,"rsi_14":41.07,"sma_20":200.85,"sma_60":197.21,"sma_120":192.09},{"date":"2024-11-05","open":191.91,"high":195.23,"low":191.48,"close":195.22,"volume":279981,"rsi_14":42.65,"sma_20":201.08,"sma_60":197.49,"sma_120":192.19},{"date":"2024-11-06","open":203.23,"high":204.2,"low":201.03,"close":203.97,"volume":595764,"rsi_14":62.65,"sma_20":201.72,"sma_60":197.88,"sma_120":192.37},{"date":"2024-11-07","open":204.28,"high":205.03,"low":202.84,"close":203.41,"volume":441776,"rsi_14":61.13,"sma_20":202.37,"sma_60":198.27,"sma_120":192.54},{"date":"2024-11-08","open":203.52,"high":204.59,"low":202.91,"close":204.12,"volume":539085,"rsi_14":70.37,"sma_20":202.91,"sma_60":198.6,"sma_120":192.72},{"date":"2024-11-11","open":205.94,"high":207.3,"low":205.73,"close":206.26,"volume":457413,"rsi_14":76.08,"sma_20":203.5,"sma_60":198.97,"sma_120":192.92},{"date":"2024-11-12","open":205.52,"high":206.3,"low":203.21,"close":203.72,"volume":428380,"rsi_14":71.17,"sma_20":203.95,"sma_60":199.26,"sma_120":193.12},{"date":"2024-11-13","open":204.73,"high":205.19,"low":202.72,"close":202.89,"volume":380206,"rsi_14":68.45,"sma_20":204.22,"sma_60":199.57,"sma_120":193.32},{"date":"2024-11-14","open":203.48,"high":203.82,"low":200.67,"close":201.07,"volume":605704,"rsi_14":67.54,"sma_20":204.4,"sma_60":199.82,"sma_120":193.5},{"date":"2024-11-15","open":201.05,"high":201.49,"low":199.08,"close":199.66,"volume":902937,"rsi_14":60.82,"sma_20":204.5,"sma_60":200.06,"sma_120":193.68},{"date":"2024-11-18","open":199.81,"high":200.76,"low":199.16,"close":200.11,"volume":1050902,"rsi_14":62.37,"sma_20":204.78,"sma_60":200.22,"sma_120":193.88},{"date":"2024-11-19","open":198.32,"high":199.95,"low":197.7,"close":199.7,"volume":331288,"rsi_14":60.64,"sma_20":205.09,"sma_60":200.37,"sma_120":194.06},{"date":"2024-11-20","open":199.83,"high":200.34,"low":198.51,"close":200.34,"volume":398773,"rsi_14":68.14,"sma_20":205.48,"sma_60":200.56,"sma_120":194.23},{"date":"2024-11-21","open":201.02,"high":204.09,"low":200.69,"close":203.68,"volume":730891,"rsi_14":72.03,"sma_20":206.03,"sma_60":200.8,"sma_120":194.43},{"date":"2024-11-22","open":204.17,"high":206.55,"low":204.14,"close":206.4,"volume":671580,"rsi_14":74.08,"sma_20":206.79,"sma_60":201.09,"sma_120":194.68},{"date":"2024-11-25","open":208.15,"high":211.2,"low":208.15,"close":209.56,"volume":1023846,"rsi_14":74.32,"sma_20":207.59,"sma_60":201.4,"sma_120":194.94},{"date":"2024-11-26","open":209.17,"high":209.17,"low":207.24,"close":208.48,"volume":721990,"rsi_14":60.34,"sma_20":208.35,"sma_60":201.77,"sma_120":195.2},{"date":"2024-11-27","open":209.27,"high":210.62,"low":207.99,"close":208.13,"volume":338066,"rsi_14":60.94,"sma_20":209.07,"sma_60":202.14,"sma_120":195.47},{"date":"2024-11-29","open":209.14,"high":210.05,"low":208.29,"close":208.5,"volume":224641,"rsi_14":60.3,"sma_20":209.94,"sma_60":202.54,"sma_120":195.74},{"date":"2024-12-02","open":208.52,"high":208.75,"low":206.86,"close":207.79,"volume":598484,"rsi_14":53.84,"sma_20":210.77,"sma_60":202.97,"sma_120":196.02},{"date":"2024-12-03","open":208.23,"high":208.23,"low":206.12,"close":206.74,"volume":610178,"rsi_14":58.26,"sma_20":211.52,"sma_60":203.37,"sma_120":196.26},{"date":"2024-12-04","open":206.74,"high":207.26,"low":205.66,"close":206.8,"volume":406042,"rsi_14":61.15,"sma_20":212.12,"sma_60":203.78,"sma_120":196.52},{"date":"2024-12-05","open":207.18,"high":207.29,"low":205.2,"close":205.24,"volume":366772,"rsi_14":62.04,"sma_20":212.19,"sma_60":204.17,"sma_120":196.79},{"date":"2024-12-06","open":206.55,"high":207.05,"low":204.55,"close":205.15,"volume":538198,"rsi_14":67.21,"sma_20":212.28,"sma_60":204.52,"sma_120":197.04},{"date":"2024-12-09","open":206.16,"high":206.73,"low":204.36,"close":204.55,"volume":303347,"rsi_14":63.76,"sma_20":212.3,"sma_60":204.8,"sma_120":197.28},{"date":"2024-12-10","open":204.55,"high":204.75,"low":202.34,"close":203.28,"volume":424658,"rsi_14":60.53,"sma_20":212.15,"sma_60":205.02,"sma_120":197.51},{"date":"2024-12-11","open":204.64,"high":204.78,"low":203.49,"close":203.91,"volume":361984,"rsi_14":60.51,"sma_20":212.16,"sma_60":205.25,"sma_120":197.75},{"date":"2024-12-12","open":203.67,"high":204.1,"low":202.57,"close":202.65,"volume":355045,"rsi_14":46.54,"sma_20":212.14,"sma_60":205.44,"sma_120":197.96},{"date":"2024-12-13","open":202.55,"high":202.62,"low":200.69,"close":201.42,"volume":407138,"rsi_14":31.44,"sma_20":212.16,"sma_60":205.57,"sma_120":198.18},{"date":"2024-12-16","open":201.17,"high":202.42,"low":200.61,"close":201.21,"volume":558606,"rsi_14":10.06,"sma_20":212.24,"sma_60":205.71,"sma_120":198.4},{"date":"2024-12-17","open":200.23,"high":201.2,"low":198.34,"close":198.84,"volume":450370,"rsi_14":8.95,"sma_20":212.18,"sma_60":205.81,"sma_120":198.61},{"date":"2024-12-18","open":199.63,"high":200.16,"low":190.88,"close":191.3,"volume":551520,"rsi_14":5.55,"sma_20":211.74,"sma_60":205.77,"sma_120":198.74},{"date":"2024-12-19","open":192.88,"high":194.16,"low":190.45,"close":190.46,"volume":621298,"rsi_14":3.53,"sma_20":211.23,"sma_60":205.75,"sma_120":198.88},{"date":"2024-12-20","open":189.92,"high":194.18,"low":189.55,"close":192.54,"volume":523685,"rsi_14":13.32,"sma_20":210.65,"sma_60":205.74,"sma_120":199.03},{"date":"2024-12-23","open":192.13,"high":192.86,"low":190.85,"close":192.71,"volume":433213,"rsi_14":13.42,"sma_20":209.89,"sma_60":205.72,"sma_120":199.18},{"date":"2024-12-24","open":192.86,"high":194.18,"low":192.21,"close":194.15,"volume":252433,"rsi_14":18.82,"sma_20":209.03,"sma_60":205.71,"sma_120":199.34},{"date":"2024-12-26","open":193.59,"high":195.16,"low":192.79,"close":194.9,"volume":450622,"rsi_14":23.05,"sma_20":208.27,"sma_60":205.74,"sma_120":199.51},{"date":"2024-12-27","open":193.96,"high":195.06,"low":191.76,"close":192.98,"volume":339663,"rsi_14":21.22,"sma_20":207.43,"sma_60":205.75,"sma_120":199.67},{"date":"2024-12-30","open":191.8,"high":192.49,"low":189.86,"close":191.64,"volume":838333,"rsi_14":20.58,"sma_20":206.5,"sma_60":205.76,"sma_120":199.8},{"date":"2024-12-31","open":192.46,"high":193.51,"low":191.56,"close":192.17,"volume":951006,"rsi_14":23.54,"sma_20":205.64,"sma_60":205.73,"sma_120":199.89},{"date":"2025-01-02","open":193.6,"high":194.3,"low":190.81,"close":191.55,"volume":715342,"rsi_14":20.82,"sma_20":204.8,"sma_60":205.72,"sma_120":199.96},{"date":"2025-01-03","open":191.88,"high":193.57,"low":190.76,"close":193.39,"volume":1125117,"rsi_14":28.1,"sma_20":204.05,"sma_60":205.75,"sma_120":200.03},{"date":"2025-01-06","open":194.53,"high":195.75,"low":193.21,"close":193.41,"volume":1581673,"rsi_14":29.71,"sma_20":203.38,"sma_60":205.76,"sma_120":200.05},{"date":"2025-01-07","open":194.46,"high":194.97,"low":191.45,"close":192.5,"volume":411716,"rsi_14":28.81,"sma_20":202.67,"sma_60":205.77,"sma_120":200.08},{"date":"2025-01-08","open":191.62,"high":192.45,"low":190.1,"close":192.44,"volume":450703,"rsi_14":32.03,"sma_20":201.99,"sma_60":205.73,"sma_120":200.13},{"date":"2025-01-10","open":190.34,"high":190.51,"low":188.4,"close":189.29,"volume":535919,"rsi_14":40.66,"sma_20":201.21,"sma_60":205.62,"sma_120":200.16},{"date":"2025-01-13","open":188.06,"high":191.07,"low":187.79,"close":190.93,"volume":423953,"rsi_14":48.34,"sma_20":200.48,"sma_60":205.53,"sma_120":200.19},{"date":"2025-01-14","open":192.39,"high":193.89,"low":191.67,"close":193.71,"volume":307448,"rsi_14":50.33,"sma_20":199.96,"sma_60":205.44,"sma_120":200.23},{"date":"2025-01-15","open":198.05,"high":198.3,"low":195.73,"close":196.32,"volume":334026,"rsi_14":59.2,"sma_20":199.64,"sma_60":205.4,"sma_120":200.32},{"date":"2025-01-16","open":196.4,"high":197.86,"low":195.63,"close":197.49,"volume":276426,"rsi_14":58.63,"sma_20":199.39,"sma_60":205.38,"sma_120":200.4},{"date":"2025-01-17","open":198.81,"high":199.16,"low":197.97,"close":198.41,"volume":307013,"rsi_14":59.0,"sma_20":199.32,"sma_60":205.42,"sma_120":200.47},{"date":"2025-01-21","open":199.66,"high":201.58,"low":199.66,"close":201.45,"volume":462285,"rsi_14":70.54,"sma_20":199.78,"sma_60":205.54,"sma_120":200.56},{"date":"2025-01-22","open":201.62,"high":201.62,"low":199.86,"close":200.01,"volume":329304,"rsi_14":70.17,"sma_20":200.22,"sma_60":205.64,"sma_120":200.63},{"date":"2025-01-23","open":199.64,"high":200.78,"low":199.07,"close":200.26,"volume":342313,"rsi_14":69.76,"sma_20":200.57,"sma_60":205.75,"sma_120":200.7},{"date":"2025-01-24","open":200.23,"high":201.04,"low":199.74,"close":200.38,"volume":474407,"rsi_14":72.11,"sma_20":200.96,"sma_60":205.88,"sma_120":200.81},{"date":"2025-01-27","open":199.52,"high":200.97,"low":198.85,"close":199.85,"volume":441007,"rsi_14":67.33,"sma_20":201.26,"sma_60":205.96,"sma_120":200.96},{"date":"2025-01-28","open":200.06,"high":200.4,"low":198.67,"close":199.53,"volume":283506,"rsi_14":66.15,"sma_20":201.49,"sma_60":206.04,"sma_120":201.15},{"date":"2025-01-29","open":199.42,"high":200.72,"low":198.02,"close":198.85,"volume":336404,"rsi_14":66.98,"sma_20":201.8,"sma_60":206.1,"sma_120":201.32},{"date":"2025-01-30","open":200.47,"high":201.95,"low":199.53,"close":200.91,"volume":399937,"rsi_14":70.44,"sma_20":202.28,"sma_60":206.24,"sma_120":201.52},{"date":"2025-01-31","open":201.02,"high":201.66,"low":198.6,"close":199.1,"volume":351125,"rsi_14":75.31,"sma_20":202.63,"sma_60":206.35,"sma_120":201.67},{"date":"2025-02-03","open":194.81,"high":197.72,"low":193.68,"close":196.56,"volume":591405,"rsi_14":63.91,"sma_20":202.89,"sma_60":206.4,"sma_120":201.8},{"date":"2025-02-04","open":196.32,"high":197.94,"low":195.95,"close":197.76,"volume":377756,"rsi_14":60.83,"sma_20":203.12,"sma_60":206.43,"sma_120":201.96},{"date":"2025-02-05","open":198.31,"high":199.07,"low":197.05,"close":198.89,"volume":285071,"rsi_14":57.47,"sma_20":203.4,"sma_60":206.32,"sma_120":202.1},{"date":"2025-02-06","open":200.16,"high":200.38,"low":197.68,"close":199.06,"volume":387708,"rsi_14":54.85,"sma_20":203.74,"sma_60":206.23,"sma_120":202.25},{"date":"2025-02-07","open":199.27,"high":199.27,"low":196.83,"close":197.26,"volume":561004,"rsi_14":46.65,"sma_20":203.98,"sma_60":206.09,"sma_120":202.35},{"date":"2025-02-10","open":198.04,"high":198.04,"low":196.6,"close":197.16,"volume":452694,"rsi_14":34.8,"sma_20":204.39,"sma_60":205.91,"sma_120":202.44},{"date":"2025-02-11","open":196.51,"high":197.58,"low":196.21,"close":197.39,"volume":266498,"rsi_14":39.86,"sma_20":204.72,"sma_60":205.79,"sma_120":202.53},{"date":"2025-02-12","open":194.89,"high":195.9,"low":194.22,"close":195.19,"volume":293358,"rsi_14":32.94,"sma_20":204.8,"sma_60":205.64,"sma_120":202.61},{"date":"2025-02-13","open":196.04,"high":197.5,"low":195.67,"close":197.32,"volume":327128,"rsi_14":40.95,"sma_20":204.85,"sma_60":205.55,"sma_120":202.69},{"date":"2025-02-14","open":197.87,"high":198.93,"low":197.09,"close":197.3,"volume":366642,"rsi_14":42.21,"sma_20":204.84,"sma_60":205.49,"sma_120":202.77},{"date":"2025-02-18","open":197.62,"high":198.58,"low":197.06,"close":198.52,"volume":349668,"rsi_14":47.08,"sma_20":204.85,"sma_60":205.45,"sma_120":202.83},{"date":"2025-02-19","open":197.3,"high":198.24,"low":196.78,"close":197.66,"volume":370855,"rsi_14":46.59,"sma_20":204.65,"sma_60":205.39,"sma_120":202.88},{"date":"2025-02-20","open":197.08,"high":197.51,"low":194.83,"close":196.02,"volume":383507,"rsi_14":35.67,"sma_20":204.45,"sma_60":205.3,"sma_120":202.93},{"date":"2025-02-21","open":196.72,"high":196.95,"low":191.13,"close":191.7,"volume":426472,"rsi_14":31.09,"sma_20":204.01,"sma_60":205.07,"sma_120":202.94},{"date":"2025-02-24","open":192.57,"high":192.73,"low":190.63,"close":191.37,"volume":458824,"rsi_14":35.03,"sma_20":203.54,"sma_60":204.8,"sma_120":202.94},{"date":"2025-02-25","open":191.69,"high":192.93,"low":190.63,"close":192.03,"volume":395841,"rsi_14":32.97,"sma_20":203.14,"sma_60":204.47,"sma_120":202.94},{"date":"2025-02-26","open":192.75,"high":193.92,"low":191.36,"close":191.94,"volume":396236,"rsi_14":27.97,"sma_20":202.75,"sma_60":204.17,"sma_120":202.97},{"date":"2025-02-27","open":191.96,"high":192.89,"low":189.93,"close":189.93,"volume":310005,"rsi_14":24.11,"sma_20":202.29,"sma_60":203.84,"sma_120":202.99},{"date":"2025-02-28","open":189.68,"high":191.79,"low":189.13,"close":191.79,"volume":363004,"rsi_14":34.54,"sma_20":201.82,"sma_60":203.53,"sma_120":203.03},{"date":"2025-03-03","open":192.31,"high":193.07,"low":186.63,"close":187.74,"volume":644989,"rsi_14":28.24,"sma_20":201.23,"sma_60":203.17,"sma_120":203.07},{"date":"2025-03-04","open":185.81,"high":187.22,"low":182.4,"close":184.2,"volume":1173339,"rsi_14":23.56,"sma_20":200.59,"sma_60":202.76,"sma_120":203.06},{"date":"2025-03-05","open":184.52,"high":186.61,"low":183.12,"close":186.13,"volume":508230,"rsi_14":31.64,"sma_20":199.99,"sma_60":202.39,"sma_120":203.08},{"date":"2025-03-06","open":184.28,"high":185.91,"low":183.15,"close":184.07,"volume":484087,"rsi_14":23.06,"sma_20":199.23,"sma_60":202.0,"sma_120":203.09},{"date":"2025-03-07","open":183.92,"high":186.12,"low":181.92,"close":185.45,"volume":470759,"rsi_14":27.18,"sma_20":198.53,"sma_60":201.64,"sma_120":203.08},{"date":"2025-03-10","open":183.47,"high":185.11,"low":180.48,"close":181.83,"volume":492882,"rsi_14":20.57,"sma_20":197.73,"sma_60":201.23,"sma_120":203.02},{"date":"2025-03-11","open":181.79,"high":182.61,"low":179.01,"close":180.48,"volume":508475,"rsi_14":20.23,"sma_20":196.87,"sma_60":200.82,"sma_120":202.92},{"date":"2025-03-12","open":182.2,"high":182.46,"low":178.91,"close":179.91,"volume":2813088,"rsi_14":21.0,"sma_20":195.97,"sma_60":200.39,"sma_120":202.82},{"date":"2025-03-13","open":180.0,"high":180.61,"low":176.6,"close":177.44,"volume":919139,"rsi_14":22.51,"sma_20":195.05,"sma_60":199.94,"sma_120":202.69},{"date":"2025-03-14","open":179.22,"high":181.74,"low":178.42,"close":181.55,"volume":692336,"rsi_14":33.49,"sma_20":194.24,"sma_60":199.58,"sma_120":202.57},{"date":"2025-03-17","open":181.55,"high":184.66,"low":181.45,"close":183.99,"volume":472488,"rsi_14":37.23,"sma_20":193.56,"sma_60":199.26,"sma_120":202.49},{"date":"2025-03-18","open":183.4,"high":183.64,"low":182.37,"close":183.09,"volume":716501,"rsi_14":36.3,"sma_20":192.76,"sma_60":198.97,"sma_120":202.39},{"date":"2025-03-19","open":183.34,"high":185.95,"low":183.06,"close":184.97,"volume":514552,"rsi_14":42.28,"sma_20":192.1,"sma_60":198.85,"sma_120":202.31},{"date":"2025-03-20","open":183.94,"high":185.56,"low":183.56,"close":183.83,"volume":309813,"rsi_14":37.34,"sma_20":191.48,"sma_60":198.72,"sma_120":202.23},{"date":"2025-03-21","open":182.21,"high":183.11,"low":180.89,"close":182.51,"volume":497142,"rsi_14":40.9,"sma_20":191.0,"sma_60":198.52,"sma_120":202.13},{"date":"2025-03-24","open":184.62,"high":186.76,"low":184.62,"close":186.61,"volume":393504,"rsi_14":54.11,"sma_20":190.76,"sma_60":198.42,"sma_120":202.07},{"date":"2025-03-25","open":186.7,"high":187.04,"low":184.92,"close":185.76,"volume":245617,"rsi_14":49.35,"sma_20":190.43,"sma_60":198.28,"sma_120":201.99},{"date":"2025-03-26","open":186.1,"high":187.15,"low":184.52,"close":185.31,"volume":612443,"rsi_14":52.34,"sma_20":190.09,"sma_60":198.11,"sma_120":201.93},{"date":"2025-03-27","open":184.83,"high":185.61,"low":183.35,"close":184.37,"volume":332903,"rsi_14":45.83,"sma_20":189.74,"sma_60":197.94,"sma_120":201.85},{"date":"2025-03-28","open":184.22,"high":184.43,"low":180.32,"close":181.13,"volume":662417,"rsi_14":46.52,"sma_20":189.13,"sma_60":197.74,"sma_120":201.75},{"date":"2025-03-31","open":179.64,"high":182.77,"low":178.14,"close":181.82,"volume":533388,"rsi_14":50.31,"sma_20":188.77,"sma_60":197.54,"sma_120":201.64},{"date":"2025-04-01","open":181.55,"high":183.18,"low":179.75,"close":182.29,"volume":547085,"rsi_14":52.3,"sma_20":188.61,"sma_60":197.36,"sma_120":201.54},{"date":"2025-04-02","open":180.46,"high":185.43,"low":180.27,"close":185.1,"volume":1017404,"rsi_14":62.2,"sma_20":188.49,"sma_60":197.2,"sma_120":201.47},{"date":"2025-04-03","open":178.16,"high":178.91,"low":172.62,"close":172.76,"volume":869747,"rsi_14":35.68,"sma_20":187.85,"sma_60":196.83,"sma_120":201.29},{"date":"2025-04-04","open":167.54,"high":168.11,"low":161.8,"close":165.08,"volume":1905311,"rsi_14":24.91,"sma_20":186.75,"sma_60":196.34,"sma_120":201.06},{"date":"2025-04-07","open":159.21,"high":170.01,"low":156.67,"close":162.92,"volume":1990138,"rsi_14":24.16,"sma_20":185.72,"sma_60":195.81,"sma_120":200.77},{"date":"2025-04-08","open":168.47,"high":168.47,"low":156.87,"close":158.86,"volume":1116758,"rsi_14":18.6,"sma_20":184.55,"sma_60":195.27,"sma_120":200.44},{"date":"2025-04-09","open":157.19,"high":173.58,"low":156.39,"close":172.51,"volume":1147579,"rsi_14":38.82,"sma_20":184.11,"sma_60":194.93,"sma_120":200.23},{"date":"2025-04-10","open":168.6,"high":168.81,"low":160.98,"close":165.3,"volume":1094064,"rsi_14":35.13,"sma_20":183.43,"sma_60":194.43,"sma_120":199.93},{"date":"2025-04-11","open":165.0,"high":167.88,"low":162.15,"close":167.15,"volume":718605,"rsi_14":32.67,"sma_20":182.63,"sma_60":193.91,"sma_120":199.65},{"date":"2025-04-14","open":169.49,"high":170.13,"low":166.93,"close":169.38,"volume":566757,"rsi_14":35.58,"sma_20":181.82,"sma_60":193.41,"sma_120":199.39},{"date":"2025-04-15","open":169.33,"high":171.14,"low":168.67,"close":169.09,"volume":454256,"rsi_14":35.68,"sma_20":181.04,"sma_60":192.88,"sma_120":199.15},{"date":"2025-04-16","open":168.48,"high":169.62,"low":165.76,"close":167.47,"volume":535623,"rsi_14":35.99,"sma_20":180.08,"sma_60":192.28,"sma_120":198.91},{"date":"2025-04-17","open":167.8,"high":170.03,"low":167.8,"close":168.95,"volume":428391,"rsi_14":39.6,"sma_20":179.26,"sma_60":191.73,"sma_120":198.69},{"date":"2025-04-21","open":167.78,"high":168.48,"low":164.05,"close":165.73,"volume":849696,"rsi_14":36.83,"sma_20":178.34,"sma_60":191.11,"sma_120":198.43},{"date":"2025-04-22","open":167.48,"high":170.45,"low":167.39,"close":170.06,"volume":570515,"rsi_14":40.59,"sma_20":177.43,"sma_60":190.57,"sma_120":198.23},{"date":"2025-04-23","open":173.85,"high":176.91,"low":171.41,"close":171.97,"volume":522630,"rsi_14":39.74,"sma_20":176.66,"sma_60":190.08,"sma_120":198.02},{"date":"2025-04-24","open":172.37,"high":175.68,"low":171.73,"close":175.42,"volume":390422,"rsi_14":52.42,"sma_20":176.09,"sma_60":189.64,"sma_120":197.84},{"date":"2025-04-25","open":174.69,"high":175.17,"low":173.35,"close":174.75,"volume":312254,"rsi_14":60.04,"sma_20":175.6,"sma_60":189.21,"sma_120":197.65},{"date":"2025-04-28","open":175.12,"high":176.42,"low":173.82,"close":175.6,"volume":437088,"rsi_14":63.53,"sma_20":175.31,"sma_60":188.75,"sma_120":197.5},{"date":"2025-04-29","open":174.9,"high":176.99,"low":173.97,"close":176.26,"volume":404422,"rsi_14":70.03,"sma_20":175.03,"sma_60":188.34,"sma_120":197.35},{"date":"2025-04-30","open":174.21,"high":176.09,"low":171.84,"close":175.67,"volume":387595,"rsi_14":55.19,"sma_20":174.69,"sma_60":187.96,"sma_120":197.18},{"date":"2025-05-01","open":176.26,"high":177.89,"low":174.69,"close":176.01,"volume":616691,"rsi_14":72.77,"sma_20":174.22,"sma_60":187.57,"sma_120":197.0},{"date":"2025-05-02","open":178.6,"high":180.15,"low":177.81,"close":179.76,"volume":367115,"rsi_14":74.81,"sma_20":174.58,"sma_60":187.22,"sma_120":196.77},{"date":"2025-05-05","open":178.48,"high":180.14,"low":177.93,"close":178.78,"volume":475768,"rsi_14":69.44,"sma_20":175.28,"sma_60":186.85,"sma_120":196.54},{"date":"2025-05-06","open":177.35,"high":179.02,"low":176.75,"close":177.67,"volume":284375,"rsi_14":67.16,"sma_20":176.04,"sma_60":186.5,"sma_120":196.29},{"date":"2025-05-07","open":178.77,"high":179.31,"low":177.31,"close":178.31,"volume":392270,"rsi_14":72.57,"sma_20":177.04,"sma_60":186.15,"sma_120":196.03},{"date":"2025-05-08","open":179.78,"high":182.71,"low":179.59,"close":181.12,"volume":411018,"rsi_14":74.01,"sma_20":177.48,"sma_60":185.85,"sma_120":195.82},{"date":"2025-05-09","open":181.81,"high":181.92,"low":180.6,"close":181.29,"volume":612715,"rsi_14":84.89,"sma_20":178.3,"sma_60":185.59,"sma_120":195.61},{"date":"2025-05-12","open":187.44,"high":189.07,"low":186.58,"close":188.0,"volume":554203,"rsi_14":86.35,"sma_20":179.36,"sma_60":185.41,"sma_120":195.48},{"date":"2025-05-13","open":188.67,"high":189.49,"low":188.32,"close":188.61,"volume":298828,"rsi_14":85.59,"sma_20":180.35,"sma_60":185.24,"sma_120":195.37},{"date":"2025-05-14","open":188.24,"high":188.24,"low":186.84,"close":187.05,"volume":368911,"rsi_14":77.06,"sma_20":181.27,"sma_60":185.02,"sma_120":195.23},{"date":"2025-05-15","open":186.58,"high":188.2,"low":186.3,"close":188.2,"volume":300505,"rsi_14":80.62,"sma_20":182.33,"sma_60":184.84,"sma_120":195.12},{"date":"2025-05-16","open":187.92,"high":189.86,"low":187.79,"close":189.73,"volume":336580,"rsi_14":81.21,"sma_20":183.4,"sma_60":184.71,"sma_120":195.0},{"date":"2025-05-19","open":187.46,"high":189.27,"low":187.21,"close":189.07,"volume":331048,"rsi_14":78.28,"sma_20":184.59,"sma_60":184.64,"sma_120":194.86},{"date":"2025-05-20","open":188.66,"high":189.67,"low":188.13,"close":188.59,"volume":251048,"rsi_14":78.68,"sma_20":185.54,"sma_60":184.57,"sma_120":194.69},{"date":"2025-05-21","open":186.67,"high":187.29,"low":183.27,"close":183.39,"volume":363124,"rsi_14":63.47,"sma_20":186.12,"sma_60":184.41,"sma_120":194.44},{"date":"2025-05-22","open":182.75,"high":184.2,"low":181.83,"close":183.26,"volume":421503,"rsi_14":57.35,"sma_20":186.53,"sma_60":184.24,"sma_120":194.2},{"date":"2025-05-23","open":180.14,"high":183.04,"low":180.14,"close":182.56,"volume":407295,"rsi_14":58.05,"sma_20":186.93,"sma_60":184.09,"sma_120":193.96},{"date":"2025-05-27","open":184.83,"high":186.87,"low":183.68,"close":186.87,"volume":417226,"rsi_14":67.25,"sma_20":187.5,"sma_60":183.98,"sma_120":193.76},{"date":"2025-05-28","open":186.81,"high":186.98,"low":184.45,"close":184.61,"volume":349608,"rsi_14":61.12,"sma_20":187.93,"sma_60":183.91,"sma_120":193.54},{"date":"2025-05-29","open":185.77,"high":186.31,"low":183.64,"close":185.3,"volume":438256,"rsi_14":57.98,"sma_20":188.42,"sma_60":183.91,"sma_120":193.33},{"date":"2025-05-30","open":184.44,"high":185.11,"low":183.13,"close":184.45,"volume":387217,"rsi_14":55.89,"sma_20":188.86,"sma_60":183.86,"sma_120":193.12},{"date":"2025-06-02","open":184.15,"high":184.15,"low":181.57,"close":183.84,"volume":904602,"rsi_14":39.98,"sma_20":189.07,"sma_60":183.83,"sma_120":192.92},{"date":"2025-06-03","open":183.76,"high":186.41,"low":183.15,"close":186.11,"volume":318237,"rsi_14":44.43,"sma_20":189.44,"sma_60":183.82,"sma_120":192.73},{"date":"2025-06-04","open":186.32,"high":186.52,"low":185.18,"close":185.18,"volume":266950,"rsi_14":45.72,"sma_20":189.83,"sma_60":183.86,"sma_120":192.55},{"date":"2025-06-05","open":185.72,"high":186.0,"low":183.94,"close":184.92,"volume":322177,"rsi_14":42.15,"sma_20":190.16,"sma_60":183.92,"sma_120":192.37},{"date":"2025-06-06","open":186.78,"high":187.49,"low":186.25,"close":187.13,"volume":342655,"rsi_14":43.98,"sma_20":190.47,"sma_60":184.02,"sma_120":192.21},{"date":"2025-06-09","open":188.16,"high":189.04,"low":187.26,"close":187.9,"volume":260469,"rsi_14":47.32,"sma_20":190.81,"sma_60":184.18,"sma_120":192.06},{"date":"2025-06-10","open":188.58,"high":189.35,"low":187.98,"close":188.78,"volume":380734,"rsi_14":50.44,"sma_20":190.85,"sma_60":184.28,"sma_120":191.93},{"date":"2025-06-11","open":189.49,"high":189.68,"low":187.6,"close":187.94,"volume":348600,"rsi_14":62.87,"sma_20":190.82,"sma_60":184.33,"sma_120":191.8},{"date":"2025-06-12","open":186.83,"high":187.84,"low":186.19,"close":187.77,"volume":325207,"rsi_14":62.69,"sma_20":190.86,"sma_60":184.39,"sma_120":191.68},{"date":"2025-06-13","open":185.88,"high":187.01,"low":184.22,"close":184.89,"volume":400970,"rsi_14":55.85,"sma_20":190.69,"sma_60":184.37,"sma_120":191.61},{"date":"2025-06-16","open":186.78,"high":187.97,"low":186.09,"close":186.86,"volume":360992,"rsi_14":49.97,"sma_20":190.54,"sma_60":184.4,"sma_120":191.56},{"date":"2025-06-17","open":185.94,"high":186.75,"low":184.83,"close":185.07,"volume":300244,"rsi_14":51.37,"sma_20":190.33,"sma_60":184.42,"sma_120":191.47},{"date":"2025-06-18","open":185.03,"high":187.31,"low":184.86,"close":185.85,"volume":307560,"rsi_14":51.59,"sma_20":190.19,"sma_60":184.39,"sma_120":191.4},{"date":"2025-06-20","open":186.85,"high":187.39,"low":185.42,"close":186.16,"volume":355744,"rsi_14":55.13,"sma_20":190.34,"sma_60":184.37,"sma_120":191.32},{"date":"2025-06-23","open":185.6,"high":188.26,"low":184.42,"close":188.22,"volume":614873,"rsi_14":62.07,"sma_20":190.59,"sma_60":184.4,"sma_120":191.26},{"date":"2025-06-24","open":189.21,"high":190.44,"low":188.7,"close":189.79,"volume":288098,"rsi_14":60.56,"sma_20":190.96,"sma_60":184.49,"sma_120":191.22},{"date":"2025-06-25","open":189.7,"high":189.7,"low":187.93,"close":188.11,"volume":910055,"rsi_14":58.06,"sma_20":191.02,"sma_60":184.61,"sma_120":191.18},{"date":"2025-06-26","open":189.19,"high":190.92,"low":188.64,"close":190.61,"volume":338448,"rsi_14":63.94,"sma_20":191.33,"sma_60":184.76,"sma_120":191.15},{"date":"2025-06-27","open":191.4,"high":192.44,"low":189.99,"close":191.08,"volume":405762,"rsi_14":60.56,"sma_20":191.63,"sma_60":184.91,"sma_120":191.14},{"date":"2025-06-30","open":191.69,"high":191.69,"low":190.52,"close":191.22,"volume":507851,"rsi_14":56.52,"sma_20":191.93,"sma_60":185.0,"sma_120":191.1},{"date":"2025-07-01","open":190.68,"high":196.42,"low":190.44,"close":194.72,"volume":520540,"rsi_14":61.84,"sma_20":192.44,"sma_60":185.36,"sma_120":191.09},{"date":"2025-07-02","open":195.14,"high":196.87,"low":194.26,"close":196.77,"volume":763238,"rsi_14":67.64,"sma_20":192.94,"sma_60":185.89,"sma_120":191.11},{"date":"2025-07-03","open":197.33,"high":198.11,"low":197.21,"close":197.8,"volume":184082,"rsi_14":69.57,"sma_20":193.54,"sma_60":186.47,"sma_120":191.14},{"date":"2025-07-07","open":196.54,"high":198.05,"low":194.42,"close":195.46,"volume":505178,"rsi_14":71.24,"sma_20":194.03,"sma_60":187.08,"sma_120":191.17},{"date":"2025-07-08","open":195.79,"high":197.64,"low":195.66,"close":196.45,"volume":494207,"rsi_14":69.94,"sma_20":194.46,"sma_60":187.47,"sma_120":191.2},{"date":"2025-07-09","open":197.51,"high":197.51,"low":195.76,"close":197.27,"volume":542830,"rsi_14":77.14,"sma_20":194.89,"sma_60":188.0,"sma_120":191.21},{"date":"2025-07-10","open":197.25,"high":200.02,"low":196.97,"close":199.03,"volume":337753,"rsi_14":78.16,"sma_20":195.37,"sma_60":188.53,"sma_120":191.22},{"date":"2025-07-11","open":197.59,"high":198.04,"low":196.78,"close":197.26,"volume":458871,"rsi_14":71.92,"sma_20":195.8,"sma_60":188.99,"sma_120":191.2},{"date":"2025-07-14","open":196.85,"high":197.8,"low":196.28,"close":197.78,"volume":452431,"rsi_14":69.94,"sma_20":196.27,"sma_60":189.46,"sma_120":191.17},{"date":"2025-07-15","open":198.23,"high":198.42,"low":193.52,"close":193.66,"volume":427494,"rsi_14":56.12,"sma_20":196.67,"sma_60":189.9,"sma_120":191.09},{"date":"2025-07-16","open":194.54,"high":194.95,"low":191.83,"close":194.6,"volume":382341,"rsi_14":61.89,"sma_20":197.02,"sma_60":190.32,"sma_120":191.02},{"date":"2025-07-17","open":194.6,"high":197.16,"low":194.33,"close":196.72,"volume":525986,"rsi_14":61.24,"sma_20":197.57,"sma_60":190.83,"sma_120":190.97},{"date":"2025-07-18","open":197.8,"high":197.86,"low":195.87,"close":196.61,"volume":616903,"rsi_14":60.15,"sma_20":198.08,"sma_60":191.27,"sma_120":190.92},{"date":"2025-07-21","open":197.27,"high":197.7,"low":195.59,"close":195.62,"volume":605725,"rsi_14":59.52,"sma_20":198.51,"sma_60":191.66,"sma_120":190.87},{"date":"2025-07-22","open":196.12,"high":199.02,"low":196.12,"close":198.64,"volume":434031,"rsi_14":58.67,"sma_20":199.0,"sma_60":192.04,"sma_120":190.84},{"date":"2025-07-23","open":199.95,"high":200.85,"low":199.68,"close":200.7,"volume":559822,"rsi_14":58.67,"sma_20":199.51,"sma_60":192.47,"sma_120":190.84},{"date":"2025-07-24","open":199.99,"high":200.14,"low":198.32,"close":198.39,"volume":346981,"rsi_14":51.23,"sma_20":199.99,"sma_60":192.84,"sma_120":190.8},{"date":"2025-07-25","open":198.82,"high":199.55,"low":197.34,"close":199.48,"volume":324013,"rsi_14":58.88,"sma_20":200.4,"sma_60":193.22,"sma_120":190.78},{"date":"2025-07-28","open":199.68,"high":199.68,"low":198.01,"close":198.48,"volume":350126,"rsi_14":54.48,"sma_20":200.73,"sma_60":193.59,"sma_120":190.78},{"date":"2025-07-29","open":199.18,"high":199.18,"low":197.47,"close":198.07,"volume":335715,"rsi_14":51.81,"sma_20":201.08,"sma_60":193.95,"sma_120":190.76},{"date":"2025-07-30","open":198.22,"high":198.8,"low":195.23,"close":196.29,"volume":514716,"rsi_14":43.85,"sma_20":201.16,"sma_60":194.22,"sma_120":190.72},{"date":"2025-07-31","open":195.43,"high":196.59,"low":194.15,"close":194.41,"volume":387848,"rsi_14":43.66,"sma_20":201.04,"sma_60":194.47,"sma_120":190.66},{"date":"2025-08-01","open":192.53,"high":192.62,"low":189.25,"close":191.61,"volume":532168,"rsi_14":37.48,"sma_20":200.72,"sma_60":194.7,"sma_120":190.6},{"date":"2025-08-04","open":192.57,"high":194.49,"low":192.19,"close":194.3,"volume":445668,"rsi_14":51.4,"sma_20":200.66,"sma_60":194.95,"sma_120":190.55},{"date":"2025-08-05","open":194.85,"high":195.3,"low":192.86,"close":195.01,"volume":332363,"rsi_14":50.92,"sma_20":200.59,"sma_60":195.18,"sma_120":190.51},{"date":"2025-08-06","open":195.37,"high":195.37,"low":193.96,"close":194.4,"volume":570065,"rsi_14":44.63,"sma_20":200.45,"sma_60":195.38,"sma_120":190.49},{"date":"2025-08-07","open":196.11,"high":196.53,"low":193.28,"close":194.1,"volume":371134,"rsi_14":44.22,"sma_20":200.19,"sma_60":195.47,"sma_120":190.44},{"date":"2025-08-08","open":195.14,"high":195.59,"low":194.19,"close":194.6,"volume":478642,"rsi_14":47.61,"sma_20":200.06,"sma_60":195.56,"sma_120":190.4},{"date":"2025-08-11","open":194.93,"high":195.73,"low":193.64,"close":193.92,"volume":346655,"rsi_14":37.49,"sma_20":199.86,"sma_60":195.66,"sma_120":190.34},{"date":"2025-08-12","open":195.13,"high":198.68,"low":194.83,"close":198.6,"volume":449809,"rsi_14":45.13,"sma_20":200.12,"sma_60":195.82,"sma_120":190.33},{"date":"2025-08-13","open":199.23,"high":202.78,"low":199.13,"close":202.66,"volume":533202,"rsi_14":59.22,"sma_20":200.53,"sma_60":196.03,"sma_120":190.37},{"date":"2025-08-14","open":200.39,"high":200.54,"low":199.05,"close":200.38,"volume":355900,"rsi_14":51.85,"sma_20":200.71,"sma_60":196.21,"sma_120":190.42},{"date":"2025-08-15","open":200.77,"high":201.01,"low":198.9,"close":199.06,"volume":427084,"rsi_14":51.19,"sma_20":200.84,"sma_60":196.37,"sma_120":190.47},{"date":"2025-08-18","open":198.96,"high":199.48,"low":198.59,"close":199.05,"volume":377702,"rsi_14":52.02,"sma_20":201.02,"sma_60":196.62,"sma_120":190.51},{"date":"2025-08-19","open":199.33,"high":201.55,"low":199.14,"close":199.96,"volume":355507,"rsi_14":57.85,"sma_20":201.08,"sma_60":196.89,"sma_120":190.56},{"date":"2025-08-20","open":199.43,"high":200.09,"low":198.3,"close":199.12,"volume":359905,"rsi_14":60.51,"sma_20":201.0,"sma_60":197.16,"sma_120":190.62},{"date":"2025-08-21","open":198.06,"high":199.2,"low":197.66,"close":198.8,"volume":333618,"rsi_14":68.05,"sma_20":201.02,"sma_60":197.35,"sma_120":190.66},{"date":"2025-08-22","open":199.71,"high":205.7,"low":199.25,"close":205.06,"volume":485017,"rsi_14":72.91,"sma_20":201.31,"sma_60":197.68,"sma_120":190.79},{"date":"2025-08-25","open":204.51,"high":204.83,"low":203.61,"close":203.61,"volume":346576,"rsi_14":67.75,"sma_20":201.57,"sma_60":197.98,"sma_120":190.94},{"date":"2025-08-26","open":203.89,"high":204.94,"low":203.75,"close":204.41,"volume":229941,"rsi_14":70.48,"sma_20":201.89,"sma_60":198.3,"sma_120":191.08},{"date":"2025-08-27","open":203.96,"high":205.98,"low":203.79,"close":205.63,"volume":218668,"rsi_14":72.76,"sma_20":202.37,"sma_60":198.66,"sma_120":191.24},{"date":"2025-08-28","open":205.99,"high":205.99,"low":203.86,"close":204.95,"volume":251142,"rsi_14":70.27,"sma_20":202.91,"sma_60":198.96,"sma_120":191.39},{"date":"2025-08-29","open":204.98,"high":205.72,"low":204.05,"close":204.74,"volume":348992,"rsi_14":71.59,"sma_20":203.58,"sma_60":199.28,"sma_120":191.57},{"date":"2025-09-02","open":202.43,"high":203.67,"low":201.81,"close":203.52,"volume":363225,"rsi_14":61.4,"sma_20":204.05,"sma_60":199.58,"sma_120":191.75},{"date":"2025-09-03","open":203.38,"high":204.64,"low":202.32,"close":203.42,"volume":522486,"rsi_14":52.14,"sma_20":204.48,"sma_60":199.84,"sma_120":191.93},{"date":"2025-09-04","open":204.01,"high":205.98,"low":203.23,"close":205.89,"volume":278871,"rsi_14":65.46,"sma_20":205.06,"sma_60":200.13,"sma_120":192.16},{"date":"2025-09-05","open":206.71,"high":208.57,"low":205.1,"close":206.84,"volume":333980,"rsi_14":72.26,"sma_20":205.71,"sma_60":200.43,"sma_120":192.35},{"date":"2025-09-08","open":206.94,"high":206.95,"low":204.87,"close":206.49,"volume":244486,"rsi_14":70.91,"sma_20":206.32,"sma_60":200.73,"sma_120":192.53},{"date":"2025-09-09","open":206.18,"high":206.18,"low":204.38,"close":204.98,"volume":226397,"rsi_14":63.65,"sma_20":206.88,"sma_60":201.0,"sma_120":192.7},{"date":"2025-09-10","open":205.09,"high":205.95,"low":204.01,"close":204.78,"volume":268397,"rsi_14":65.93,"sma_20":207.2,"sma_60":201.33,"sma_120":192.85},{"date":"2025-09-11","open":205.53,"high":208.37,"low":204.94,"close":208.24,"volume":307929,"rsi_14":72.6,"sma_20":207.48,"sma_60":201.68,"sma_120":193.04},{"date":"2025-09-12","open":207.64,"high":207.92,"low":206.0,"close":206.0,"volume":242775,"rsi_14":52.79,"sma_20":207.77,"sma_60":202.02,"sma_120":193.22},{"date":"2025-09-15","open":206.57,"high":207.19,"low":205.43,"close":205.69,"volume":330616,"rsi_14":56.61,"sma_20":208.11,"sma_60":202.34,"sma_120":193.36},{"date":"2025-09-16","open":205.75,"high":205.99,"low":203.96,"close":204.96,"volume":279089,"rsi_14":51.75,"sma_20":208.41,"sma_60":202.65,"sma_120":193.51},{"date":"2025-09-17","open":205.27,"high":209.03,"low":203.74,"close":204.94,"volume":282072,"rsi_14":47.59,"sma_20":208.66,"sma_60":202.91,"sma_120":193.66},{"date":"2025-09-18","open":205.89,"high":208.08,"low":205.13,"close":207.59,"volume":349049,"rsi_14":58.05,"sma_20":209.09,"sma_60":203.2,"sma_120":193.85},{"date":"2025-09-19","open":207.98,"high":207.98,"low":205.75,"close":206.08,"volume":438192,"rsi_14":53.79,"sma_20":209.46,"sma_60":203.49,"sma_120":194.05},{"date":"2025-09-22","open":205.92,"high":206.41,"low":204.94,"close":206.05,"volume":269229,"rsi_14":57.64,"sma_20":209.52,"sma_60":203.74,"sma_120":194.25},{"date":"2025-09-23","open":206.57,"high":208.38,"low":205.8,"close":206.01,"volume":262576,"rsi_14":57.88,"sma_20":209.64,"sma_60":203.98,"sma_120":194.45},{"date":"2025-09-24","open":206.4,"high":206.95,"low":205.05,"close":205.07,"volume":222756,"rsi_14":47.28,"sma_20":209.67,"sma_60":204.21,"sma_120":194.61},{"date":"2025-09-25","open":203.7,"high":203.93,"low":202.36,"close":203.19,"volume":315246,"rsi_14":38.52,"sma_20":209.55,"sma_60":204.36,"sma_120":194.86},{"date":"2025-09-26","open":203.86,"high":205.53,"low":203.71,"close":205.32,"volume":285172,"rsi_14":46.67,"sma_20":209.57,"sma_60":204.5,"sma_120":195.2},{"date":"2025-09-29","open":206.23,"high":206.23,"low":204.09,"close":204.87,"volume":431685,"rsi_14":47.09,"sma_20":209.53,"sma_60":204.61,"sma_120":195.54},{"date":"2025-09-30","open":204.79,"high":205.64,"low":203.6,"close":205.56,"volume":353601,"rsi_14":49.65,"sma_20":209.58,"sma_60":204.77,"sma_120":195.92},{"date":"2025-10-01","open":205.18,"high":206.7,"low":204.92,"close":206.32,"volume":450314,"rsi_14":40.73,"sma_20":209.69,"sma_60":204.92,"sma_120":196.19},{"date":"2025-10-02","open":206.39,"high":207.21,"low":205.27,"close":206.86,"volume":282087,"rsi_14":49.78,"sma_20":209.69,"sma_60":205.07,"sma_120":196.53},{"date":"2025-10-03","open":207.39,"high":209.4,"low":207.27,"close":207.97,"volume":240190,"rsi_14":54.71,"sma_20":209.7,"sma_60":205.2,"sma_120":196.87},{"date":"2025-10-06","open":208.91,"high":209.04,"low":207.15,"close":207.5,"volume":342816,"rsi_14":55.77,"sma_20":209.7,"sma_60":205.36,"sma_120":197.18},{"date":"2025-10-07","open":208.07,"high":208.38,"low":205.31,"close":205.6,"volume":353003,"rsi_14":49.23,"sma_20":209.69,"sma_60":205.48,"sma_120":197.47},{"date":"2025-10-08","open":206.25,"high":207.3,"low":205.23,"close":206.73,"volume":212622,"rsi_14":43.82,"sma_20":209.74,"sma_60":205.68,"sma_120":197.79},{"date":"2025-10-09","open":206.8,"high":207.05,"low":204.0,"close":204.36,"volume":267811,"rsi_14":41.4,"sma_20":209.5,"sma_60":205.84,"sma_120":198.08},{"date":"2025-10-10","open":204.87,"high":205.19,"low":198.31,"close":198.38,"volume":378747,"rsi_14":29.83,"sma_20":209.06,"sma_60":205.85,"sma_120":198.34},{"date":"2025-10-13","open":200.73,"high":202.45,"low":200.38,"close":201.8,"volume":338809,"rsi_14":39.6,"sma_20":208.82,"sma_60":205.92,"sma_120":198.6},{"date":"2025-10-14","open":199.76,"high":205.42,"low":199.76,"close":204.47,"volume":311936,"rsi_14":47.13,"sma_20":208.75,"sma_60":206.06,"sma_120":198.86},{"date":"2025-10-15","open":205.81,"high":206.87,"low":203.28,"close":204.99,"volume":247532,"rsi_14":51.79,"sma_20":208.7,"sma_60":206.15,"sma_120":199.09},{"date":"2025-10-16","open":205.56,"high":205.56,"low":201.24,"close":202.08,"volume":282844,"rsi_14":41.95,"sma_20":208.38,"sma_60":206.16,"sma_120":199.31},{"date":"2025-10-17","open":201.79,"high":203.01,"low":201.36,"close":202.61,"volume":263540,"rsi_14":45.47,"sma_20":208.15,"sma_60":206.21,"sma_120":199.53},{"date":"2025-10-20","open":204.41,"high":205.56,"low":204.08,"close":205.27,"volume":237717,"rsi_14":49.45,"sma_20":208.07,"sma_60":206.3,"sma_120":199.76},{"date":"2025-10-21","open":204.83,"high":206.71,"low":204.61,"close":205.87,"volume":278451,"rsi_14":49.15,"sma_20":208.01,"sma_60":206.41,"sma_120":200.0},{"date":"2025-10-22","open":205.89,"high":206.41,"low":203.67,"close":204.51,"volume":576950,"rsi_14":45.74,"sma_20":207.94,"sma_60":206.5,"sma_120":200.23},{"date":"2025-10-23","open":204.97,"high":206.59,"low":204.29,"close":206.17,"volume":304816,"rsi_14":46.8,"sma_20":208.04,"sma_60":206.65,"sma_120":200.44},{"date":"2025-10-24","open":208.13,"high":208.4,"low":207.0,"close":207.0,"volume":293038,"rsi_14":49.12,"sma_20":208.08,"sma_60":206.85,"sma_120":200.66},{"date":"2025-10-27","open":208.44,"high":208.68,"low":207.01,"close":207.56,"volume":254038,"rsi_14":53.6,"sma_20":208.22,"sma_60":207.11,"sma_120":200.9},{"date":"2025-10-28","open":207.21,"high":207.21,"low":205.38,"close":205.7,"volume":320294,"rsi_14":48.17,"sma_20":208.23,"sma_60":207.29,"sma_120":201.12},{"date":"2025-10-29","open":205.38,"high":206.87,"low":203.08,"close":203.95,"volume":364434,"rsi_14":49.24,"sma_20":208.11,"sma_60":207.42,"sma_120":201.3},{"date":"2025-10-30","open":202.79,"high":204.98,"low":202.35,"close":202.48,"volume":259630,"rsi_14":58.98,"sma_20":207.88,"sma_60":207.54,"sma_120":201.46},{"date":"2025-10-31","open":202.33,"high":203.81,"low":201.42,"close":203.4,"volume":336803,"rsi_14":53.93,"sma_20":207.65,"sma_60":207.69,"sma_120":201.58},{"date":"2025-11-03","open":202.9,"high":202.94,"low":200.39,"close":202.92,"volume":347396,"rsi_14":45.73,"sma_20":207.42,"sma_60":207.81,"sma_120":201.69},{"date":"2025-11-04","open":200.86,"high":202.33,"low":200.48,"close":201.35,"volume":241443,"rsi_14":40.49,"sma_20":207.2,"sma_60":207.92,"sma_120":201.79},{"date":"2025-11-05","open":201.6,"high":204.36,"low":201.08,"close":203.33,"volume":316416,"rsi_14":53.43,"sma_20":207.03,"sma_60":207.99,"sma_120":201.91},{"date":"2025-11-06","open":203.28,"high":204.14,"low":200.73,"close":201.13,"volume":306267,"rsi_14":46.29,"sma_20":206.87,"sma_60":207.95,"sma_120":201.99},{"date":"2025-11-07","open":200.29,"high":203.76,"low":200.29,"close":203.76,"volume":409468,"rsi_14":46.21,"sma_20":207.14,"sma_60":207.99,"sma_120":202.1},{"date":"2025-11-10","open":205.3,"high":205.32,"low":203.02,"close":204.42,"volume":277968,"rsi_14":46.37,"sma_20":207.27,"sma_60":208.07,"sma_120":202.22},{"date":"2025-11-11","open":204.53,"high":205.95,"low":204.24,"close":205.19,"volume":219670,"rsi_14":51.76,"sma_20":207.31,"sma_60":208.16,"sma_120":202.39},{"date":"2025-11-12","open":205.51,"high":207.24,"low":205.51,"close":205.86,"volume":328748,"rsi_14":49.17,"sma_20":207.35,"sma_60":208.24,"sma_120":202.57},{"date":"2025-11-13","open":204.87,"high":205.89,"low":202.43,"close":202.9,"volume":243063,"rsi_14":39.97,"sma_20":207.39,"sma_60":208.29,"sma_120":202.72},{"date":"2025-11-14","open":200.91,"high":203.23,"low":200.79,"close":202.36,"volume":293398,"rsi_14":37.28,"sma_20":207.38,"sma_60":208.33,"sma_120":202.84},{"date":"2025-11-17","open":202.0,"high":202.33,"low":197.9,"close":198.44,"volume":342235,"rsi_14":33.87,"sma_20":207.04,"sma_60":208.21,"sma_120":202.94},{"date":"2025-11-18","open":197.88,"high":199.95,"low":197.13,"close":198.89,"volume":376795,"rsi_14":38.06,"sma_20":206.68,"sma_60":208.11,"sma_120":203.04},{"date":"2025-11-19","open":199.0,"high":200.03,"low":197.78,"close":198.53,"volume":322723,"rsi_14":40.17,"sma_20":206.38,"sma_60":208.0,"sma_120":203.15},{"date":"2025-11-20","open":200.79,"high":201.68,"low":195.76,"close":195.88,"volume":310574,"rsi_14":32.78,"sma_20":205.86,"sma_60":207.82,"sma_120":203.24},{"date":"2025-11-21","open":196.6,"high":202.03,"low":196.35,"close":200.82,"volume":366382,"rsi_14":45.99,"sma_20":205.54,"sma_60":207.73,"sma_120":203.35},{"date":"2025-11-24","open":200.97,"high":202.99,"low":200.3,"close":202.39,"volume":432636,"rsi_14":51.99,"sma_20":205.28,"sma_60":207.68,"sma_120":203.48},{"date":"2025-11-25","open":203.19,"high":207.04,"low":203.19,"close":206.57,"volume":558424,"rsi_14":55.69,"sma_20":205.32,"sma_60":207.71,"sma_120":203.65},{"date":"2025-11-26","open":206.6,"high":209.17,"low":206.45,"close":207.8,"volume":290864,"rsi_14":62.12,"sma_20":205.52,"sma_60":207.77,"sma_120":203.81},{"date":"2025-11-28","open":208.35,"high":208.91,"low":207.81,"close":208.48,"volume":138323,"rsi_14":59.23,"sma_20":205.82,"sma_60":207.8,"sma_120":203.97},{"date":"2025-12-01","open":206.82,"high":209.14,"low":206.79,"close":207.7,"volume":284794,"rsi_14":56.39,"sma_20":206.04,"sma_60":207.8,"sma_120":204.11},{"date":"2025-12-02","open":208.37,"high":208.49,"low":206.66,"close":206.82,"volume":374891,"rsi_14":53.15,"sma_20":206.24,"sma_60":207.79,"sma_120":204.26},{"date":"2025-12-03","open":207.14,"high":209.19,"low":207.09,"close":209.09,"volume":318178,"rsi_14":55.9,"sma_20":206.63,"sma_60":207.84,"sma_120":204.42},{"date":"2025-12-04","open":208.74,"high":210.17,"low":208.49,"close":209.28,"volume":234277,"rsi_14":62.96,"sma_20":206.93,"sma_60":207.9,"sma_120":204.62},{"date":"2025-12-05","open":209.29,"high":210.7,"low":209.04,"close":209.55,"volume":338399,"rsi_14":64.75,"sma_20":207.36,"sma_60":207.91,"sma_120":204.79},{"date":"2025-12-08","open":209.76,"high":210.08,"low":208.23,"close":208.34,"volume":243022,"rsi_14":72.85,"sma_20":207.59,"sma_60":207.93,"sma_120":204.98},{"date":"2025-12-09","open":207.91,"high":209.85,"low":207.49,"close":208.29,"volume":250748,"rsi_14":72.12,"sma_20":207.79,"sma_60":207.96,"sma_120":205.15},{"date":"2025-12-10","open":208.53,"high":213.31,"low":208.41,"close":212.54,"volume":310776,"rsi_14":77.84,"sma_20":208.16,"sma_60":208.07,"sma_120":205.36},{"date":"2025-12-11","open":212.47,"high":215.0,"low":212.43,"close":214.76,"volume":305839,"rsi_14":88.17,"sma_20":208.62,"sma_60":208.22,"sma_120":205.57},{"date":"2025-12-12","open":215.35,"high":215.6,"low":212.29,"close":212.74,"volume":283155,"rsi_14":77.34,"sma_20":209.12,"sma_60":208.3,"sma_120":205.75},{"date":"2025-12-15","open":214.09,"high":214.12,"low":211.63,"close":212.44,"volume":247954,"rsi_14":74.45,"sma_20":209.63,"sma_60":208.39,"sma_120":205.94},{"date":"2025-12-16","open":212.39,"high":212.93,"low":210.14,"close":211.03,"volume":304417,"rsi_14":62.55,"sma_20":210.27,"sma_60":208.46,"sma_120":206.1},{"date":"2025-12-17","open":211.27,"high":213.28,"low":210.54,"close":210.95,"volume":542792,"rsi_14":59.48,"sma_20":210.88,"sma_60":208.53,"sma_120":206.25},{"date":"2025-12-18","open":212.34,"high":213.48,"low":211.16,"close":211.55,"volume":416891,"rsi_14":59.29,"sma_20":211.54,"sma_60":208.62,"sma_120":206.42},{"date":"2025-12-19","open":211.4,"high":212.57,"low":211.29,"close":212.01,"volume":463709,"rsi_14":63.27,"sma_20":212.36,"sma_60":208.75,"sma_120":206.56},{"date":"2025-12-22","open":212.76,"high":213.94,"low":212.72,"close":213.4,"volume":263434,"rsi_14":67.67,"sma_20":212.94,"sma_60":208.86,"sma_120":206.68},{"date":"2025-12-23","open":213.18,"high":213.59,"low":212.15,"close":212.57,"volume":324854,"rsi_14":58.58,"sma_20":213.41,"sma_60":208.97,"sma_120":206.79},{"date":"2025-12-24","open":212.5,"high":213.53,"low":212.35,"close":213.09,"volume":334709,"rsi_14":59.53,"sma_20":213.69,"sma_60":209.08,"sma_120":206.92},{"date":"2025-12-26","open":213.1,"high":213.2,"low":212.31,"close":213.19,"volume":267703,"rsi_14":59.03,"sma_20":213.91,"sma_60":209.18,"sma_120":207.05},{"date":"2025-12-29","open":212.78,"high":213.32,"low":211.86,"close":212.23,"volume":506605,"rsi_14":60.1,"sma_20":214.05,"sma_60":209.25,"sma_120":207.16},{"date":"2025-12-30","open":212.2,"high":212.49,"low":211.64,"close":211.74,"volume":365186,"rsi_14":58.27,"sma_20":214.2,"sma_60":209.3,"sma_120":207.25},{"date":"2025-12-31","open":211.57,"high":211.83,"low":209.61,"close":209.62,"volume":223389,"rsi_14":34.18,"sma_20":214.29,"sma_60":209.32,"sma_120":207.34},{"date":"2026-01-02","open":210.36,"high":212.72,"low":209.17,"close":212.22,"volume":496022,"rsi_14":36.05,"sma_20":214.4,"sma_60":209.41,"sma_120":207.44},{"date":"2026-01-05","open":212.42,"high":215.77,"low":212.25,"close":214.83,"volume":434865,"rsi_14":53.86,"sma_20":214.62,"sma_60":209.53,"sma_120":207.61},{"date":"2026-01-06","open":214.42,"high":217.85,"low":214.13,"close":217.76,"volume":578922,"rsi_14":63.3,"sma_20":214.99,"sma_60":209.74,"sma_120":207.79},{"date":"2026-01-07","open":217.93,"high":218.26,"low":215.06,"close":215.31,"volume":388580,"rsi_14":59.49,"sma_20":215.29,"sma_60":210.01,"sma_120":207.93},{"date":"2026-01-08","open":214.76,"high":218.85,"low":214.76,"close":218.38,"volume":376094,"rsi_14":65.91,"sma_20":215.75,"sma_60":210.27,"sma_120":208.1},{"date":"2026-01-09","open":219.02,"high":220.29,"low":217.8,"close":219.78,"volume":344012,"rsi_14":67.22,"sma_20":216.06,"sma_60":210.51,"sma_120":208.28},{"date":"2026-01-12","open":218.95,"high":219.71,"low":218.08,"close":219.57,"volume":327658,"rsi_14":65.79,"sma_20":216.25,"sma_60":210.74,"sma_120":208.44},{"date":"2026-01-13","open":220.11,"high":220.62,"low":218.87,"close":219.64,"volume":3435844,"rsi_14":65.31,"sma_20":216.54,"sma_60":211.02,"sma_120":208.59},{"date":"2026-01-14","open":219.63,"high":221.15,"low":219.31,"close":220.86,"volume":266027,"rsi_14":69.97,"sma_20":216.92,"sma_60":211.31,"sma_120":208.76},{"date":"2026-01-15","open":221.77,"high":223.77,"low":221.5,"close":223.38,"volume":316658,"rsi_14":72.6,"sma_20":217.49,"sma_60":211.6,"sma_120":208.95},{"date":"2026-01-16","open":223.23,"high":223.66,"low":222.17,"close":222.73,"volume":292259,"rsi_14":70.48,"sma_20":218.03,"sma_60":211.86,"sma_120":209.14},{"date":"2026-01-20","open":219.79,"high":221.49,"low":218.98,"close":219.38,"volume":343236,"rsi_14":63.91,"sma_20":218.37,"sma_60":212.1,"sma_120":209.3},{"date":"2026-01-21","open":221.43,"high":225.29,"low":221.3,"close":224.64,"volume":546155,"rsi_14":71.18,"sma_20":218.96,"sma_60":212.39,"sma_120":209.52},{"date":"2026-01-22","open":225.44,"high":226.84,"low":224.28,"close":224.7,"volume":304378,"rsi_14":76.55,"sma_20":219.53,"sma_60":212.67,"sma_120":209.76},{"date":"2026-01-23","open":224.1,"high":224.55,"low":221.31,"close":222.13,"volume":272100,"rsi_14":67.46,"sma_20":220.01,"sma_60":212.9,"sma_120":210.0},{"date":"2026-01-26","open":222.63,"high":223.3,"low":221.25,"close":222.09,"volume":386300,"rsi_14":64.07,"sma_20":220.47,"sma_60":213.16,"sma_120":210.22},{"date":"2026-01-27","open":222.09,"high":222.24,"low":221.11,"close":221.78,"volume":257800,"rsi_14":58.69,"sma_20":220.9,"sma_60":213.44,"sma_120":210.43},{"date":"2026-01-28","open":222.12,"high":222.38,"low":220.48,"close":220.78,"volume":283900,"rsi_14":62.59,"sma_20":221.33,"sma_60":213.73,"sma_120":210.64},{"date":"2026-01-29","open":221.9,"high":223.14,"low":219.52,"close":221.77,"volume":550900,"rsi_14":58.63,"sma_20":221.84,"sma_60":214.03,"sma_120":210.86},{"date":"2026-01-30","open":220.8,"high":221.81,"low":219.0,"close":220.8,"volume":339900,"rsi_14":52.65,"sma_20":222.41,"sma_60":214.31,"sma_120":211.06},{"date":"2026-02-02","open":220.14,"high":223.15,"low":220.02,"close":222.65,"volume":370100,"rsi_14":57.4,"sma_20":222.93,"sma_60":214.65,"sma_120":211.29},{"date":"2026-02-03","open":222.51,"high":225.29,"low":221.11,"close":223.33,"volume":372000,"rsi_14":58.6,"sma_20":223.36,"sma_60":214.97,"sma_120":211.48},{"date":"2026-02-04","open":224.29,"high":226.98,"low":224.15,"close":226.02,"volume":367900,"rsi_14":61.24,"sma_20":223.78,"sma_60":215.38,"sma_120":211.66},{"date":"2026-02-05","open":224.72,"high":226.28,"low":223.61,"close":224.38,"volume":403000,"rsi_14":52.27,"sma_20":224.24,"sma_60":215.71,"sma_120":211.85},{"date":"2026-02-06","open":226.32,"high":230.12,"low":226.32,"close":229.72,"volume":424400,"rsi_14":63.05,"sma_20":224.81,"sma_60":216.12,"sma_120":212.09},{"date":"2026-02-09","open":228.88,"high":230.11,"low":228.06,"close":229.56,"volume":297799,"rsi_14":78.28,"sma_20":220.39,"sma_60":213.03,"sma_120":210.07},{"date":"2026-02-10","open":230.05,"high":231.15,"low":229.69,"close":230.19,"volume":275506,"rsi_14":76.82,"sma_20":221.26,"sma_60":213.42,"sma_120":210.35},{"date":"2026-02-11","open":231.51,"high":232.48,"low":229.42,"close":230.14,"volume":276621,"rsi_14":73.93,"sma_20":222.11,"sma_60":213.85,"sma_120":210.63},{"date":"2026-02-12","open":231.56,"high":233.07,"low":225.05,"close":226.63,"volume":531046,"rsi_14":71.0,"sma_20":222.84,"sma_60":214.24,"sma_120":210.89},{"date":"2026-02-13","open":226.7,"high":230.02,"low":225.52,"close":228.94,"volume":292017,"rsi_14":70.15,"sma_20":223.71,"sma_60":214.65,"sma_120":211.17},{"date":"2026-02-17","open":228.84,"high":229.96,"low":226.55,"close":228.44,"volume":402207,"rsi_14":66.91,"sma_20":224.66,"sma_60":215.06,"sma_120":211.44},{"date":"2026-02-18","open":228.28,"high":230.68,"low":227.49,"close":229.56,"volume":206500,"rsi_14":69.36,"sma_20":227.75,"sma_60":219.22,"sma_120":213.61},{"date":"2026-02-19","open":228.85,"high":229.59,"low":227.75,"close":229.33,"volume":265600,"rsi_14":67.22,"sma_20":227.98,"sma_60":219.77,"sma_120":213.79},{"date":"2026-02-20","open":228.68,"high":231.18,"low":228.02,"close":230.39,"volume":311860,"rsi_14":71.78,"sma_20":228.27,"sma_60":220.25,"sma_120":213.99},{"date":"2026-02-23","open":229.44,"high":229.82,"low":224.94,"close":226.14,"volume":357300,"rsi_14":57.13,"sma_20":228.47,"sma_60":220.63,"sma_120":214.15},{"date":"2026-02-24","open":226.02,"high":228.39,"low":225.71,"close":227.75,"volume":302603,"rsi_14":63.8,"sma_20":226.23,"sma_60":215.93,"sma_120":211.96},{"date":"2026-02-25","open":228.5,"high":228.77,"low":226.07,"close":228.18,"volume":269457,"rsi_14":62.71,"sma_20":226.76,"sma_60":216.37,"sma_120":212.16},{"date":"2026-02-26","open":228.98,"high":230.09,"low":227.34,"close":229.61,"volume":529467,"rsi_14":61.23,"sma_20":227.48,"sma_60":216.79,"sma_120":212.39},{"date":"2026-02-27","open":227.42,"high":227.72,"low":225.67,"close":227.54,"volume":321616,"rsi_14":58.23,"sma_20":227.94,"sma_60":217.16,"sma_120":212.61},{"date":"2026-03-02","open":225.23,"high":228.77,"low":224.69,"close":228.07,"volume":372646,"rsi_14":66.43,"sma_20":228.36,"sma_60":217.53,"sma_120":212.84},{"date":"2026-03-03","open":223.15,"high":225.99,"low":220.06,"close":224.92,"volume":457926,"rsi_14":50.6,"sma_20":228.63,"sma_60":217.83,"sma_120":213.04},{"date":"2026-03-04","open":226.09,"high":226.17,"low":223.73,"close":225.71,"volume":313573,"rsi_14":52.17,"sma_20":228.94,"sma_60":218.2,"sma_120":213.24},{"date":"2026-03-05","open":224.02,"high":225.42,"low":220.87,"close":222.5,"volume":381229,"rsi_14":34.82,"sma_20":229.02,"sma_60":218.52,"sma_120":213.43},{"date":"2026-03-06","open":219.23,"high":219.49,"low":216.32,"close":217.96,"volume":374025,"rsi_14":27.28,"sma_20":228.74,"sma_60":218.83,"sma_120":213.52},{"date":"2026-03-09","open":215.19,"high":219.28,"low":212.1,"close":218.77,"volume":586635,"rsi_14":29.69,"sma_20":228.55,"sma_60":219.15,"sma_120":213.63},{"date":"2026-03-10","open":218.42,"high":220.89,"low":217.01,"close":217.42,"volume":395884,"rsi_14":32.03,"sma_20":228.45,"sma_60":219.45,"sma_120":213.73},{"date":"2026-03-11","open":216.76,"high":217.87,"low":215.57,"close":217.1,"volume":242516,"rsi_14":25.11,"sma_20":228.07,"sma_60":219.8,"sma_120":213.81},{"date":"2026-03-12","open":214.83,"high":215.92,"low":213.5,"close":213.7,"volume":442087,"rsi_14":22.43,"sma_20":227.51,"sma_60":220.0,"sma_120":213.86},{"date":"2026-03-13","open":215.25,"high":215.98,"low":212.99,"close":213.46,"volume":299313,"rsi_14":15.89,"sma_20":226.7,"sma_60":220.16,"sma_120":213.92},{"date":"2026-03-16","open":215.44,"high":216.74,"low":214.42,"close":214.42,"volume":293212,"rsi_14":21.13,"sma_20":225.9,"sma_60":220.28,"sma_120":214.0},{"date":"2026-03-17","open":216.02,"high":217.54,"low":215.82,"close":216.15,"volume":237451,"rsi_14":25.49,"sma_20":225.19,"sma_60":220.4,"sma_120":214.09},{"date":"2026-03-18","open":215.08,"high":216.1,"low":213.65,"close":213.72,"volume":311224,"rsi_14":19.01,"sma_20":224.54,"sma_60":220.47,"sma_120":214.14},{"date":"2026-03-19","open":211.97,"high":215.19,"low":211.78,"close":213.97,"volume":256123,"rsi_14":21.4,"sma_20":223.78,"sma_60":220.56,"sma_120":214.18},{"date":"2026-03-20","open":213.63,"high":214.4,"low":208.74,"close":210.0,"volume":337339,"rsi_14":17.0,"sma_20":222.85,"sma_60":220.6,"sma_120":214.19},{"date":"2026-03-23","open":213.54,"high":216.78,"low":212.53,"close":213.79,"volume":343946,"rsi_14":30.21,"sma_20":222.02,"sma_60":220.66,"sma_120":214.25},{"date":"2026-03-24","open":212.19,"high":216.88,"low":212.19,"close":215.54,"volume":233475,"rsi_14":32.28,"sma_20":221.39,"sma_60":220.75,"sma_120":214.33},{"date":"2026-03-25","open":217.37,"high":218.38,"low":214.92,"close":217.35,"volume":251236,"rsi_14":40.62,"sma_20":220.85,"sma_60":220.86,"sma_120":214.39},{"date":"2026-03-26","open":215.73,"high":218.26,"low":215.08,"close":215.28,"volume":230951,"rsi_14":44.92,"sma_20":220.13,"sma_60":220.96,"sma_120":214.45},{"date":"2026-03-27","open":214.5,"high":214.8,"low":211.75,"close":212.19,"volume":264300,"rsi_14":36.18,"sma_20":219.29,"sma_60":220.99,"sma_120":214.48},{"date":"2026-03-30","open":214.18,"high":214.33,"low":210.74,"close":211.34,"volume":445591,"rsi_14":37.07,"sma_20":218.38,"sma_60":220.93,"sma_120":214.5},{"date":"2026-03-31","open":214.03,"high":217.85,"low":212.65,"close":216.28,"volume":427628,"rsi_14":46.64,"sma_20":217.88,"sma_60":220.92,"sma_120":214.57},{"date":"2026-04-01","open":217.06,"high":218.49,"low":216.87,"close":217.16,"volume":359894,"rsi_14":53.9,"sma_20":217.39,"sma_60":220.95,"sma_120":214.63},{"date":"2026-04-02","open":214.57,"high":219.27,"low":214.04,"close":217.6,"volume":369982,"rsi_14":54.74,"sma_20":217.07,"sma_60":221.0,"sma_120":214.7},{"date":"2026-04-06","open":217.21,"high":218.65,"low":216.35,"close":218.42,"volume":361132,"rsi_14":54.58,"sma_20":217.03,"sma_60":221.09,"sma_120":214.77},{"date":"2026-04-07","open":217.67,"high":219.62,"low":217.51,"close":218.69,"volume":283821,"rsi_14":52.28,"sma_20":216.96,"sma_60":221.18,"sma_120":214.85},{"date":"2026-04-08","open":223.64,"high":225.21,"low":222.99,"close":224.35,"volume":348781,"rsi_14":64.66,"sma_20":217.25,"sma_60":221.36,"sma_120":214.99},{"date":"2026-04-09","open":223.35,"high":225.87,"low":223.18,"close":225.06,"volume":213730,"rsi_14":65.12,"sma_20":217.58,"sma_60":221.54,"sma_120":215.14},{"date":"2026-04-10","open":225.24,"high":225.98,"low":223.48,"close":223.77,"volume":257976,"rsi_14":71.15,"sma_20":218.03,"sma_60":221.69,"sma_120":215.27},{"date":"2026-04-13","open":223.08,"high":226.15,"low":222.73,"close":226.05,"volume":277393,"rsi_14":69.66,"sma_20":218.6,"sma_60":221.89,"sma_120":215.43},{"date":"2026-04-14","open":226.35,"high":227.51,"low":225.29,"close":226.9,"volume":251004,"rsi_14":68.5,"sma_20":219.16,"sma_60":222.1,"sma_120":215.59},{"date":"2026-04-15","open":226.61,"high":227.22,"low":225.53,"close":226.28,"volume":290013,"rsi_14":64.62,"sma_20":219.6,"sma_60":222.3,"sma_120":215.74},{"date":"2026-04-16","open":226.4,"high":227.92,"low":226.1,"close":227.24,"volume":236495,"rsi_14":71.53,"sma_20":220.22,"sma_60":222.53,"sma_120":215.89},{"date":"2026-04-17","open":228.91,"high":232.76,"low":228.91,"close":231.2,"volume":289449,"rsi_14":88.78,"sma_20":221.03,"sma_60":222.84,"sma_120":216.07},{"date":"2026-04-20","open":230.38,"high":232.48,"low":229.98,"close":232.24,"volume":198772,"rsi_14":92.29,"sma_20":222.08,"sma_60":223.2,"sma_120":216.26},{"date":"2026-04-21","open":232.73,"high":234.16,"low":230.57,"close":230.94,"volume":241857,"rsi_14":84.74,"sma_20":222.88,"sma_60":223.49,"sma_120":216.45},{"date":"2026-04-22","open":233.1,"high":233.25,"low":229.73,"close":230.33,"volume":226720,"rsi_14":81.66,"sma_20":223.56,"sma_60":223.73,"sma_120":216.63},{"date":"2026-04-23","open":230.49,"high":231.29,"low":228.03,"close":230.43,"volume":219116,"rsi_14":81.35,"sma_20":224.15,"sma_60":223.92,"sma_120":216.83},{"date":"2026-04-24","open":230.66,"high":230.97,"low":229.13,"close":229.86,"volume":240125,"rsi_14":78.31,"sma_20":224.82,"sma_60":224.14,"sma_120":217.07},{"date":"2026-04-27","open":230.08,"high":232.22,"low":229.88,"close":230.58,"volume":419062,"rsi_14":78.8,"sma_20":225.75,"sma_60":224.95,"sma_120":219.49},{"date":"2026-04-28","open":230.88,"high":231.95,"low":228.82,"close":229.62,"volume":279419,"rsi_14":66.5,"sma_20":226.66,"sma_60":224.47,"sma_120":217.49},{"date":"2026-04-29","open":229.67,"high":230.3,"low":227.18,"close":227.96,"volume":196562,"rsi_14":58.46,"sma_20":227.25,"sma_60":224.59,"sma_120":217.66},{"date":"2026-04-30","open":228.42,"high":231.76,"low":228.33,"close":231.38,"volume":212252,"rsi_14":69.91,"sma_20":227.96,"sma_60":224.76,"sma_120":217.89},{"date":"2026-05-01","open":231.9,"high":232.0,"low":230.27,"close":230.73,"volume":308556,"rsi_14":63.46,"sma_20":228.62,"sma_60":224.91,"sma_120":218.11},{"date":"2026-05-04","open":229.94,"high":231.18,"low":227.89,"close":228.62,"volume":341194,"rsi_14":54.49,"sma_20":229.13,"sma_60":224.97,"sma_120":218.28},{"date":"2026-05-05","open":229.49,"high":231.61,"low":228.94,"close":231.09,"volume":226985,"rsi_14":61.58,"sma_20":229.76,"sma_60":225.09,"sma_120":218.48},{"date":"2026-05-06","open":233.12,"high":234.63,"low":232.84,"close":234.13,"volume":237313,"rsi_14":65.21,"sma_20":230.25,"sma_60":225.32,"sma_120":218.71},{"date":"2026-05-07","open":234.62,"high":234.62,"low":231.17,"close":231.42,"volume":340845,"rsi_14":50.34,"sma_20":230.57,"sma_60":225.41,"sma_120":218.9},{"date":"2026-05-08","open":232.85,"high":233.33,"low":231.35,"close":232.53,"volume":244167,"rsi_14":50.74,"sma_20":231.01,"sma_60":225.52,"sma_120":219.09},{"date":"2026-05-11","open":233.16,"high":233.92,"low":230.89,"close":231.08,"volume":297092,"rsi_14":50.3,"sma_20":231.26,"sma_60":225.52,"sma_120":219.27},{"date":"2026-05-12","open":231.19,"high":231.28,"low":227.93,"close":230.12,"volume":287663,"rsi_14":49.52,"sma_20":231.42,"sma_60":225.49,"sma_120":219.46},{"date":"2026-05-13","open":230.1,"high":230.11,"low":228.24,"close":228.99,"volume":257205,"rsi_14":46.94,"sma_20":231.56,"sma_60":225.45,"sma_120":219.65},{"date":"2026-05-14","open":230.13,"high":231.43,"low":229.37,"close":229.92,"volume":264883,"rsi_14":49.98,"sma_20":231.69,"sma_60":225.48,"sma_120":219.86},{"date":"2026-05-15","open":228.57,"high":228.76,"low":226.14,"close":226.27,"volume":248381,"rsi_14":41.87,"sma_20":231.45,"sma_60":225.42,"sma_120":220.03},{"date":"2026-05-18","open":227.05,"high":228.89,"low":226.32,"close":227.37,"volume":307103,"rsi_14":45.75,"sma_20":231.2,"sma_60":225.38,"sma_120":220.22},{"date":"2026-05-19","open":226.6,"high":226.6,"low":224.35,"close":225.07,"volume":226258,"rsi_14":44.64,"sma_20":230.91,"sma_60":225.27,"sma_120":220.4},{"date":"2026-05-20","open":225.98,"high":229.04,"low":224.32,"close":228.87,"volume":245050,"rsi_14":45.58,"sma_20":230.84,"sma_60":225.26,"sma_120":220.6},{"date":"2026-05-21","open":227.82,"high":230.26,"low":226.25,"close":229.74,"volume":235559,"rsi_14":48.25,"sma_20":230.8,"sma_60":225.27,"sma_120":220.82},{"date":"2026-05-22","open":230.69,"high":232.03,"low":230.15,"close":231.63,"volume":305817,"rsi_14":55.54,"sma_20":230.89,"sma_60":225.28,"sma_120":221.03},{"date":"2026-05-26","open":232.85,"high":234.44,"low":232.39,"close":234.24,"volume":356274,"rsi_14":55.56,"sma_20":231.07,"sma_60":225.37,"sma_120":221.26},{"date":"2026-05-27","open":234.67,"high":235.85,"low":233.79,"close":234.1,"volume":396606,"rsi_14":49.88,"sma_20":231.3,"sma_60":225.45,"sma_120":221.49},{"date":"2026-05-28","open":234.07,"high":235.18,"low":232.55,"close":234.51,"volume":404136,"rsi_14":57.01,"sma_20":231.63,"sma_60":225.59,"sma_120":221.71},{"date":"2026-05-29","open":234.02,"high":234.85,"low":233.47,"close":233.78,"volume":272254,"rsi_14":52.81,"sma_20":231.75,"sma_60":225.7,"sma_120":221.95},{"date":"2026-06-01","open":232.43,"high":233.61,"low":231.68,"close":233.0,"volume":386463,"rsi_14":54.52,"sma_20":231.86,"sma_60":225.85,"sma_120":222.19},{"date":"2026-06-02","open":232.92,"high":235.4,"low":232.65,"close":235.01,"volume":763333,"rsi_14":60.99,"sma_20":232.18,"sma_60":226.12,"sma_120":222.48},{"date":"2026-06-03","open":234.18,"high":235.02,"low":233.61,"close":234.1,"volume":475995,"rsi_14":61.47,"sma_20":232.33,"sma_60":226.35,"sma_120":222.75},{"date":"2026-06-04","open":234.93,"high":236.51,"low":234.93,"close":235.87,"volume":237829,"rsi_14":63.0,"sma_20":232.42,"sma_60":226.64,"sma_120":223.05},{"date":"2026-06-05","open":234.94,"high":235.63,"low":232.48,"close":233.27,"volume":332732,"rsi_14":66.24,"sma_20":232.52,"sma_60":226.89,"sma_120":223.34},{"date":"2026-06-08","open":234.31,"high":235.15,"low":233.49,"close":233.64,"volume":282731,"rsi_14":64.8,"sma_20":232.57,"sma_60":227.2,"sma_120":223.6},{"date":"2026-06-09","open":235.44,"high":238.27,"low":232.56,"close":236.47,"volume":813803,"rsi_14":76.26,"sma_20":232.84,"sma_60":227.57,"sma_120":223.87},{"date":"2026-06-10","open":235.99,"high":237.83,"low":233.36,"close":233.41,"volume":275017,"rsi_14":60.94,"sma_20":233.01,"sma_60":227.86,"sma_120":224.07},{"date":"2026-06-11","open":235.2,"high":238.44,"low":234.16,"close":238.16,"volume":397125,"rsi_14":66.77,"sma_20":233.46,"sma_60":228.21,"sma_120":224.31},{"date":"2026-06-12","open":239.07,"high":241.31,"low":238.42,"close":240.24,"volume":225506,"rsi_14":67.18,"sma_20":233.98,"sma_60":228.63,"sma_120":224.55},{"date":"2026-06-15","open":242.2,"high":242.91,"low":239.64,"close":240.02,"volume":302047,"rsi_14":62.82,"sma_20":234.68,"sma_60":229.05,"sma_120":224.81},{"date":"2026-06-16","open":240.67,"high":241.91,"low":239.23,"close":239.43,"volume":249628,"rsi_14":61.58,"sma_20":235.28,"sma_60":229.52,"sma_120":225.06},{"date":"2026-06-17","open":239.53,"high":240.74,"low":235.27,"close":235.87,"volume":332547,"rsi_14":52.56,"sma_20":235.82,"sma_60":229.87,"sma_120":225.27},{"date":"2026-06-18","open":237.45,"high":238.18,"low":236.75,"close":237.33,"volume":197240,"rsi_14":56.62,"sma_20":236.25,"sma_60":230.21,"sma_120":225.48},{"date":"2026-06-22","open":237.48,"high":238.79,"low":237.45,"close":237.76,"volume":280729,"rsi_14":58.93,"sma_20":236.65,"sma_60":230.53,"sma_120":225.7},{"date":"2026-06-23","open":236.02,"high":238.62,"low":235.94,"close":237.5,"volume":236313,"rsi_14":54.99,"sma_20":236.95,"sma_60":230.89,"sma_120":225.92},{"date":"2026-06-24","open":237.83,"high":240.67,"low":237.71,"close":239.42,"volume":186034,"rsi_14":60.18,"sma_20":237.2,"sma_60":231.34,"sma_120":226.17},{"date":"2026-06-25","open":240.78,"high":243.21,"low":240.28,"close":241.37,"volume":192749,"rsi_14":60.62,"sma_20":237.57,"sma_60":231.84,"sma_120":226.39},{"date":"2026-06-26","open":240.62,"high":243.03,"low":240.62,"close":242.77,"volume":219488,"rsi_14":67.83,"sma_20":237.94,"sma_60":232.27,"sma_120":226.6},{"date":"2026-06-29","open":243.0,"high":243.0,"low":241.0,"close":242.99,"volume":293291,"rsi_14":67.41,"sma_20":238.34,"sma_60":232.68,"sma_120":226.82},{"date":"2026-06-30","open":242.73,"high":243.56,"low":241.79,"close":242.99,"volume":361449,"rsi_14":62.85,"sma_20":238.78,"sma_60":233.09,"sma_120":227.05},{"date":"2026-07-01","open":242.57,"high":244.97,"low":242.09,"close":242.74,"volume":360565,"rsi_14":72.88,"sma_20":239.12,"sma_60":233.48,"sma_120":227.28},{"date":"2026-07-02","open":243.88,"high":245.12,"low":241.19,"close":243.22,"volume":232175,"rsi_14":64.18,"sma_20":239.52,"sma_60":233.87,"sma_120":227.53},{"date":"2026-07-06","open":243.15,"high":244.0,"low":242.65,"close":243.49,"volume":210296,"rsi_14":59.25,"sma_20":239.85,"sma_60":234.18,"sma_120":227.77},{"date":"2026-07-07","open":244.12,"high":244.74,"low":242.1,"close":242.32,"volume":222931,"rsi_14":54.34,"sma_20":240.25,"sma_60":234.44,"sma_120":227.99},{"date":"2026-07-08","open":241.12,"high":241.15,"low":237.79,"close":238.86,"volume":243652,"rsi_14":44.8,"sma_20":240.46,"sma_60":234.68,"sma_120":228.18},{"date":"2026-07-09","open":239.75,"high":242.24,"low":239.56,"close":241.14,"volume":221523,"rsi_14":64.77,"sma_20":240.65,"sma_60":234.92,"sma_120":228.41},{"date":"2026-07-10","open":241.76,"high":242.74,"low":240.64,"close":242.05,"volume":248646,"rsi_14":63.02,"sma_20":241.02,"sma_60":235.15,"sma_120":228.63},{"date":"2026-07-13","open":242.21,"high":243.6,"low":241.41,"close":241.78,"volume":231237,"rsi_14":60.8,"sma_20":241.15,"sma_60":235.39,"sma_120":228.85},{"date":"2026-07-14","open":242.97,"high":243.89,"low":241.32,"close":241.92,"volume":211293,"rsi_14":62.44,"sma_20":241.18,"sma_60":235.62,"sma_120":229.08},{"date":"2026-07-15","open":242.1,"high":244.06,"low":242.0,"close":242.52,"volume":246478,"rsi_14":58.03,"sma_20":241.25,"sma_60":235.79,"sma_120":229.31},{"date":"2026-07-16","open":242.25,"high":245.93,"low":242.06,"close":245.73,"volume":225741,"rsi_14":62.22,"sma_20":241.51,"sma_60":236.0,"sma_120":229.6},{"date":"2026-07-17","open":244.28,"high":246.87,"low":243.41,"close":244.12,"volume":194237,"rsi_14":54.72,"sma_20":241.87,"sma_60":236.2,"sma_120":229.85},{"date":"2026-07-20","open":244.71,"high":245.37,"low":242.0,"close":242.17,"volume":215469,"rsi_14":47.7,"sma_20":242.06,"sma_60":236.38,"sma_120":230.05},{"date":"2026-07-21","open":242.94,"high":243.53,"low":241.6,"close":243.41,"volume":211093,"rsi_14":51.09,"sma_20":242.29,"sma_60":236.58,"sma_120":230.25},{"date":"2026-07-22","open":243.62,"high":244.87,"low":243.37,"close":243.82,"volume":306694,"rsi_14":53.16,"sma_20":242.55,"sma_60":236.8,"sma_120":230.47},{"date":"2026-07-23","open":242.36,"high":243.34,"low":241.07,"close":242.07,"volume":217574,"rsi_14":47.34,"sma_20":242.63,"sma_60":236.97,"sma_120":230.65},{"date":"2026-07-24","open":243.24,"high":245.43,"low":242.89,"close":244.24,"volume":321814,"rsi_14":51.77,"sma_20":242.72,"sma_60":237.2,"sma_120":230.83},{"date":"2026-07-27","open":245.35,"high":246.87,"low":244.75,"close":245.69,"volume":198237,"rsi_14":57.64,"sma_20":242.86,"sma_60":237.47,"sma_120":231.03},{"date":"2026-07-28","open":246.04,"high":248.28,"low":246.04,"close":248.1,"volume":198820,"rsi_14":72.65,"sma_20":243.12,"sma_60":237.74,"sma_120":231.25},{"date":"2026-07-29","open":247.15,"high":247.69,"low":244.81,"close":245.01,"volume":207429,"rsi_14":59.29,"sma_20":243.22,"sma_60":237.96,"sma_120":231.43},{"date":"2026-07-30","open":246.46,"high":246.99,"low":242.43,"close":245.11,"volume":208745,"rsi_14":57.31,"sma_20":243.33,"sma_60":238.21,"sma_120":231.59},{"date":"2026-07-31","open":245.48,"high":245.51,"low":242.78,"close":244.63,"volume":245018,"rsi_14":56.89,"sma_20":243.41,"sma_60":238.42,"sma_120":231.76},{"date":"2026-08-03","open":245.16,"high":247.94,"low":245.15,"close":247.73,"volume":227769,"rsi_14":62.24,"sma_20":243.62,"sma_60":238.63,"sma_120":232.02},{"date":"2026-08-04","open":247.9,"high":251.44,"low":247.23,"close":251.23,"volume":237150,"rsi_14":66.45,"sma_20":244.07,"sma_60":238.94,"sma_120":232.18},{"date":"2026-08-05","open":251.12,"high":251.66,"low":249.71,"close":249.86,"volume":198671,"rsi_14":58.38,"sma_20":244.62,"sma_60":239.22,"sma_120":232.32},{"date":"2026-08-06","open":250.78,"high":250.78,"low":248.18,"close":248.41,"volume":596758,"rsi_14":58.74,"sma_20":244.98,"sma_60":239.49,"sma_120":232.49},{"date":"2026-08-07","open":249.0,"high":250.5,"low":248.05,"close":249.9,"volume":231121,"rsi_14":65.98,"sma_20":245.37,"sma_60":239.8,"sma_120":232.64},{"date":"2026-08-10","open":249.23,"high":249.79,"low":248.81,"close":249.21,"volume":217943,"rsi_14":61.91,"sma_20":245.74,"sma_60":240.12,"sma_120":232.79},{"date":"2026-08-11","open":249.18,"high":250.77,"low":248.86,"close":249.63,"volume":243816,"rsi_14":62.38,"sma_20":246.13,"sma_60":240.43,"sma_120":232.94},{"date":"2026-08-12","open":250.33,"high":250.49,"low":248.32,"close":250.04,"volume":245159},{"date":"2026-08-13","open":250.9,"high":251.56,"low":250.05,"close":251.0,"volume":235174,"rsi_14":66.29,"sma_20":246.77,"sma_60":241.19,"sma_120":233.25},{"date":"2026-08-14","open":251.17,"high":251.84,"low":250.82,"close":251.66,"volume":187934,"rsi_14":64.83,"sma_20":247.15,"sma_60":241.61,"sma_120":233.44},{"date":"2026-08-17","open":250.79,"high":250.79,"low":249.53,"close":249.76,"volume":247552,"rsi_14":54.12,"sma_20":247.52,"sma_60":241.94,"sma_120":233.6},{"date":"2026-08-18","open":249.79,"high":250.0,"low":247.31,"close":247.39,"volume":277283,"rsi_14":56.21,"sma_20":247.72,"sma_60":242.22,"sma_120":233.74},{"date":"2026-08-19","open":249.89,"high":251.83,"low":249.61,"close":250.14,"volume":402756,"rsi_14":61.63,"sma_20":248.04,"sma_60":242.51,"sma_120":233.89},{"date":"2026-08-20","open":248.37,"high":249.24,"low":247.37,"close":247.49,"volume":234420,"rsi_14":55.84,"sma_20":248.31,"sma_60":242.71,"sma_120":234.04},{"date":"2026-08-21","open":248.82,"high":249.45,"low":248.51,"close":249.18,"volume":170427,"rsi_14":53.35,"sma_20":248.56,"sma_60":242.95,"sma_120":234.2},{"date":"2026-08-24","open":249.18,"high":249.99,"low":247.85,"close":248.44,"volume":259932,"rsi_14":42.94,"sma_20":248.7,"sma_60":243.16,"sma_120":234.38},{"date":"2026-08-25","open":249.05,"high":249.05,"low":247.42,"close":248.25,"volume":206593,"rsi_14":45.79,"sma_20":248.71,"sma_60":243.39,"sma_120":234.54},{"date":"2026-08-26","open":248.19,"high":249.9,"low":247.73,"close":249.08,"volume":197794},{"date":"2026-08-27","open":248.39,"high":248.85,"low":247.38,"close":248.36,"volume":673269,"rsi_14":45.47,"sma_20":249.07,"sma_60":243.84,"sma_120":234.98},{"date":"2026-08-28","open":249.02,"high":249.6,"low":246.5,"close":246.81,"volume":293813,"rsi_14":43.27,"sma_20":249.18,"sma_60":244.04,"sma_120":235.19},{"date":"2026-08-31","open":246.5,"high":246.77,"low":245.05,"close":245.29,"volume":222497,"rsi_14":38.83,"sma_20":249.06,"sma_60":244.18,"sma_120":235.41},{"date":"2026-09-01","open":244.88,"high":245.5,"low":243.12,"close":243.64,"volume":378470,"rsi_14":34.09,"sma_20":248.68,"sma_60":244.33,"sma_120":235.61},{"date":"2026-09-02","open":243.73,"high":246.31,"low":243.73,"close":245.51,"volume":297377,"rsi_14":36.79,"sma_20":248.46,"sma_60":244.51,"sma_120":235.86},{"date":"2026-09-03","open":246.86,"high":247.2,"low":245.08,"close":246.92,"volume":211295},{"date":"2026-09-04","open":245.5,"high":247.81,"low":245.46,"close":247.11,"volume":235667,"rsi_14":43.42,"sma_20":248.25,"sma_60":244.88,"sma_120":236.37},{"date":"2026-09-08","open":246.37,"high":247.1,"low":244.48,"close":244.64,"volume":228574,"rsi_14":43.01,"sma_20":248.01,"sma_60":244.97,"sma_120":236.59},{"date":"2026-09-09","open":244.07,"high":244.23,"low":241.89,"close":241.89,"volume":299449,"rsi_14":29.61,"sma_20":247.63,"sma_60":244.98,"sma_120":236.81},{"date":"2026-09-10","open":241.16,"high":241.5,"low":239.8,"close":240.25,"volume":286614},{"date":"2026-09-11","open":242.45,"high":242.78,"low":241.42,"close":242.1,"volume":262389,"rsi_14":31.73,"sma_20":246.7,"sma_60":244.99,"sma_120":237.26},{"date":"2026-09-14","open":241.53,"high":242.64,"low":241.01,"close":241.66,"volume":201258,"rsi_14":32.24,"sma_20":246.2,"sma_60":245.07,"sma_120":237.47},{"date":"2026-09-15","open":241.44,"high":242.03,"low":240.42,"close":240.85,"volume":180991,"rsi_14":31.22,"sma_20":245.75,"sma_60":245.11,"sma_120":237.66},{"date":"2026-09-16","open":241.14,"high":241.7,"low":236.84,"close":238.83,"volume":303248},{"date":"2026-09-17","open":241.26,"high":241.82,"low":239.58,"close":239.58,"volume":271649,"rsi_14":29.35,"sma_20":244.8,"sma_60":245.13,"sma_120":238.01},{"date":"2026-09-18","open":239.32,"high":239.38,"low":237.32,"close":237.74,"volume":241204,"rsi_14":28.62,"sma_20":244.31,"sma_60":245.08,"sma_120":238.21},{"date":"2026-09-21","open":239.22,"high":239.22,"low":237.84,"close":238.38,"volume":316000,"rsi_14":32.97,"sma_20":243.77,"sma_60":245.01,"sma_120":238.43},{"date":"2026-09-22","open":239.9,"high":240.29,"low":238.42,"close":238.74,"volume":263703,"rsi_14":37.13,"sma_20":243.28,"sma_60":244.95,"sma_120":238.61},{"date":"2026-09-23","open":238.08,"high":238.67,"low":236.72,"close":236.83,"volume":300301},{"date":"2026-09-24","open":236.51,"high":236.96,"low":234.62,"close":235.44,"volume":228021,"rsi_14":19.79,"sma_20":242.02,"sma_60":244.72,"sma_120":238.9},{"date":"2026-09-25","open":236.07,"high":237.14,"low":235.09,"close":236.51,"volume":229891,"rsi_14":23.42,"sma_20":241.44,"sma_60":244.61,"sma_120":239.05},{"date":"2026-09-28","open":234.54,"high":234.98,"low":232.9,"close":233.81,"volume":265155},{"date":"2026-09-29","open":233.72,"high":234.33,"low":231.8,"close":232.93,"volume":257963,"rsi_14":25.52,"sma_20":240.17,"sma_60":244.28,"sma_120":239.23},{"date":"2026-09-30","open":233.28,"high":233.5,"low":230.94,"close":231.03,"volume":353241},{"date":"2026-10-01","open":230.6,"high":232.77,"low":229.23,"close":232.48,"volume":545256,"rsi_14":23.64,"sma_20":238.89,"sma_60":243.99,"sma_120":239.33},{"date":"2026-10-02","open":234.38,"high":235.43,"low":233.63,"close":233.98,"volume":226766,"rsi_14":30.02,"sma_20":238.24,"sma_60":243.87,"sma_120":239.39},{"date":"2026-10-05","open":233.94,"high":236.06,"low":232.26,"close":234.88,"volume":269794,"rsi_14":34.54,"sma_20":237.63,"sma_60":243.75,"sma_120":239.45},{"date":"2026-10-06","open":235.85,"high":236.39,"low":234.89,"close":235.28,"volume":248401,"rsi_14":39.97,"sma_20":237.16,"sma_60":243.64,"sma_120":239.52},{"date":"2026-10-07","open":233.48,"high":234.16,"low":231.32,"close":232.17,"volume":216825,"rsi_14":31.52,"sma_20":236.67,"sma_60":243.48,"sma_120":239.55},{"date":"2026-10-08","open":231.42,"high":234.09,"low":230.82,"close":233.91,"volume":215887},{"date":"2026-10-09","open":234.41,"high":234.95,"low":233.45,"close":234.43,"volume":218415,"rsi_14":40.04,"sma_20":235.97,"sma_60":243.15,"sma_120":239.57},{"date":"2026-10-12","open":234.51,"high":235.44,"low":234.09,"close":234.71,"volume":194725,"rsi_14":39.74,"sma_20":235.62,"sma_60":242.99,"sma_120":239.59},{"date":"2026-10-13","open":235.67,"high":236.36,"low":233.95,"close":235.62,"volume":241360,"rsi_14":46.91,"sma_20":235.37,"sma_60":242.88,"sma_120":239.63},{"date":"2026-10-14","open":234.3,"high":235.02,"low":232.39,"close":233.63,"volume":284297,"rsi_14":45.32,"sma_20":235.1,"sma_60":242.72,"sma_120":239.65},{"date":"2026-10-15","open":234.78,"high":237.31,"low":234.63,"close":237.24,"volume":265242,"rsi_14":51.9,"sma_20":234.99,"sma_60":242.61,"sma_120":239.7},{"date":"2026-10-16","open":238.13,"high":239.37,"low":235.58,"close":236.48,"volume":238333,"rsi_14":56.66,"sma_20":234.92,"sma_60":242.51,"sma_120":239.74},{"date":"2026-10-19","open":236.94,"high":237.09,"low":235.39,"close":235.53,"volume":175443,"rsi_14":56.2,"sma_20":234.78,"sma_60":242.37,"sma_120":239.78},{"date":"2026-10-20","open":236.05,"high":239.04,"low":236.05,"close":238.81,"volume":303610,"rsi_14":68.21,"sma_20":234.79,"sma_60":242.25,"sma_120":239.86},{"date":"2026-10-21","open":239.49,"high":240.09,"low":238.42,"close":239.31,"volume":245010,"rsi_14":66.58,"sma_20":234.91,"sma_60":242.11,"sma_120":239.92},{"date":"2026-10-22","open":238.89,"high":241.66,"low":238.49,"close":241.54,"volume":236904,"rsi_14":68.03,"sma_20":235.22,"sma_60":242.05,"sma_120":240.0}],"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 Value Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}