{"status":"ok","report":{"price_analysis":{"current":384.23,"change_1d":-0.3,"change_7d":2.2,"change_30d":1.1,"high_30d":387.635,"low_30d":362.1,"position_in_range":87.0,"support":364.65,"resistance":385.08},"summary":"Vanguard Consumer Discretionary Index Fund ETF Shares(VCR)은(는) Consumer Cyclical를 추종하는 ETF입니다, 순자산 $6.92B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 68.9로 강세 구간입니다. MACD(1.47)가 시그널선(-0.45)을 상회합니다(골든크로스). SMA20 375, SMA60 384 — 혼조세입니다. 볼린저밴드 362~388 (현재 위치 87%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 69","rsi_14":68.89226100151748,"macd":1.469246956569691,"macd_signal":-0.45056875355139175,"sma_20":374.58799999999997,"sma_60":383.8418333333333,"bb_upper":387.53486927407545,"bb_lower":361.6411307259245,"atr_14":4.9389285714285664},"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":64,"summary":"RSI 69","metrics":[{"name":"RSI (14)","value":68.9,"unit":"","percentile":69,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.1,"unit":"%","percentile":52,"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":0.717,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.72,"summary":"배당수익률 0.72%","metrics":[{"name":"배당수익률","value":0.72,"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":"2026-10-23T20:15:01.220027+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Consumer Cyclical","issuer":"Vanguard","category":"Consumer Cyclical","expense_ratio":0.09,"aum":6915852800.0,"aum_display":"$6.92B","dividend_yield":0.71,"tracking_error":null,"holdings":[{"ticker":"AMZN","name":"Amazon.com Inc","weight":22.14},{"ticker":"TSLA","name":"Tesla Inc","weight":17.67},{"ticker":"HD","name":"The Home Depot Inc","weight":4.56},{"ticker":"MCD","name":"McDonald's Corp","weight":2.89},{"ticker":"TJX","name":"TJX Companies Inc","weight":2.51},{"ticker":"BKNG","name":"Booking Holdings Inc","weight":1.98},{"ticker":"LOW","name":"Lowe's Companies Inc","weight":1.76},{"ticker":"SBUX","name":"Starbucks Corp","weight":1.66},{"ticker":"MAR","name":"Marriott International Inc Class A","weight":1.28},{"ticker":"GM","name":"General Motors Co","weight":1.16}],"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":384.23,"change_pct":-0.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":125.502},{"date":"2016-10-25","close":124.08},{"date":"2016-10-26","close":123.6},{"date":"2016-10-27","close":122.46},{"date":"2016-10-28","close":122.29},{"date":"2016-10-31","close":122.67},{"date":"2016-11-01","close":121.48},{"date":"2016-11-02","close":120.82},{"date":"2016-11-03","close":120.34},{"date":"2016-11-04","close":120.29},{"date":"2016-11-07","close":122.88},{"date":"2016-11-08","close":123.51},{"date":"2016-11-09","close":123.96},{"date":"2016-11-10","close":124.47},{"date":"2016-11-11","close":125.43},{"date":"2016-11-14","close":125.74},{"date":"2016-11-15","close":126.03},{"date":"2016-11-16","close":126.67},{"date":"2016-11-17","close":128.18},{"date":"2016-11-18","close":127.9},{"date":"2016-11-21","close":128.64},{"date":"2016-11-22","close":130.33},{"date":"2016-11-23","close":130.58},{"date":"2016-11-25","close":130.941},{"date":"2016-11-28","close":129.91},{"date":"2016-11-29","close":130.17},{"date":"2016-11-30","close":129.12},{"date":"2016-12-01","close":129.1},{"date":"2016-12-02","close":128.28},{"date":"2016-12-05","close":129.7},{"date":"2016-12-06","close":130.29},{"date":"2016-12-07","close":132.57},{"date":"2016-12-08","close":132.95},{"date":"2016-12-09","close":133.17},{"date":"2016-12-12","close":131.93},{"date":"2016-12-13","close":132.94},{"date":"2016-12-14","close":131.37},{"date":"2016-12-15","close":131.01},{"date":"2016-12-16","close":130.6},{"date":"2016-12-19","close":130.83},{"date":"2016-12-20","close":131.98},{"date":"2016-12-21","close":131.93},{"date":"2016-12-22","close":130.41},{"date":"2016-12-23","close":130.12},{"date":"2016-12-27","close":130.67},{"date":"2016-12-28","close":129.86},{"date":"2016-12-29","close":129.65},{"date":"2016-12-30","close":128.67},{"date":"2017-01-03","close":129.25},{"date":"2017-01-04","close":131.13},{"date":"2017-01-05","close":131.02},{"date":"2017-01-06","close":131.28},{"date":"2017-01-09","close":131.17},{"date":"2017-01-10","close":131.83},{"date":"2017-01-11","close":132.08},{"date":"2017-01-12","close":131.95},{"date":"2017-01-13","close":132.27},{"date":"2017-01-17","close":132.43},{"date":"2017-01-18","close":132.23},{"date":"2017-01-19","close":131.81},{"date":"2017-01-20","close":132.16},{"date":"2017-01-23","close":132.24},{"date":"2017-01-24","close":133.52},{"date":"2017-01-25","close":134.31},{"date":"2017-01-26","close":134.41},{"date":"2017-01-27","close":133.87},{"date":"2017-01-30","close":133.69},{"date":"2017-01-31","close":133.52},{"date":"2017-02-01","close":133.22},{"date":"2017-02-02","close":133.0386},{"date":"2017-02-03","close":133.08},{"date":"2017-02-06","close":132.7},{"date":"2017-02-07","close":132.46},{"date":"2017-02-08","close":133.21},{"date":"2017-02-09","close":134.26},{"date":"2017-02-10","close":134.98},{"date":"2017-02-13","close":135.1},{"date":"2017-02-14","close":135.82},{"date":"2017-02-15","close":136.67},{"date":"2017-02-16","close":135.8701},{"date":"2017-02-17","close":136.33},{"date":"2017-02-21","close":137.175},{"date":"2017-02-22","close":137.25},{"date":"2017-02-23","close":136.0},{"date":"2017-02-24","close":136.61},{"date":"2017-02-27","close":136.9},{"date":"2017-02-28","close":135.87},{"date":"2017-03-01","close":137.2},{"date":"2017-03-02","close":137.0},{"date":"2017-03-03","close":136.76},{"date":"2017-03-06","close":136.24},{"date":"2017-03-07","close":135.85},{"date":"2017-03-08","close":136.3328},{"date":"2017-03-09","close":136.16},{"date":"2017-03-10","close":136.46},{"date":"2017-03-13","close":136.83},{"date":"2017-03-14","close":136.9},{"date":"2017-03-15","close":137.66},{"date":"2017-03-16","close":137.91},{"date":"2017-03-17","close":138.01},{"date":"2017-03-20","close":137.5962},{"date":"2017-03-21","close":135.74},{"date":"2017-03-22","close":135.84},{"date":"2017-03-23","close":136.23},{"date":"2017-03-24","close":136.01},{"date":"2017-03-27","close":136.24},{"date":"2017-03-28","close":137.32},{"date":"2017-03-29","close":137.97},{"date":"2017-03-30","close":138.34},{"date":"2017-03-31","close":138.47},{"date":"2017-04-03","close":137.87},{"date":"2017-04-04","close":137.56},{"date":"2017-04-05","close":137.11},{"date":"2017-04-06","close":137.78},{"date":"2017-04-07","close":137.36},{"date":"2017-04-10","close":137.81},{"date":"2017-04-11","close":137.91},{"date":"2017-04-12","close":137.21},{"date":"2017-04-13","close":136.33},{"date":"2017-04-17","close":137.52},{"date":"2017-04-18","close":137.7},{"date":"2017-04-19","close":137.9701},{"date":"2017-04-20","close":139.43},{"date":"2017-04-21","close":139.19},{"date":"2017-04-24","close":140.04},{"date":"2017-04-25","close":141.14},{"date":"2017-04-26","close":141.95},{"date":"2017-04-27","close":142.56},{"date":"2017-04-28","close":141.88},{"date":"2017-05-01","close":142.04},{"date":"2017-05-02","close":142.1},{"date":"2017-05-03","close":141.34},{"date":"2017-05-04","close":141.04},{"date":"2017-05-05","close":141.95},{"date":"2017-05-08","close":141.95},{"date":"2017-05-09","close":142.9198},{"date":"2017-05-10","close":142.64},{"date":"2017-05-11","close":141.74},{"date":"2017-05-12","close":141.35},{"date":"2017-05-15","close":141.38},{"date":"2017-05-16","close":140.82},{"date":"2017-05-17","close":138.4253},{"date":"2017-05-18","close":139.2},{"date":"2017-05-19","close":140.04},{"date":"2017-05-22","close":140.89},{"date":"2017-05-23","close":140.25},{"date":"2017-05-24","close":140.77},{"date":"2017-05-25","close":141.95},{"date":"2017-05-26","close":142.49},{"date":"2017-05-30","close":142.57},{"date":"2017-05-31","close":142.92},{"date":"2017-06-01","close":144.43},{"date":"2017-06-02","close":145.05},{"date":"2017-06-05","close":144.62},{"date":"2017-06-06","close":143.48},{"date":"2017-06-07","close":143.85},{"date":"2017-06-08","close":143.17},{"date":"2017-06-09","close":142.57},{"date":"2017-06-12","close":142.47},{"date":"2017-06-13","close":143.51},{"date":"2017-06-14","close":143.48},{"date":"2017-06-15","close":142.82},{"date":"2017-06-16","close":142.59},{"date":"2017-06-19","close":143.76},{"date":"2017-06-20","close":141.96},{"date":"2017-06-21","close":142.12},{"date":"2017-06-22","close":142.0},{"date":"2017-06-23","close":142.12},{"date":"2017-06-26","close":142.5},{"date":"2017-06-27","close":141.52},{"date":"2017-06-28","close":142.46},{"date":"2017-06-29","close":141.23},{"date":"2017-06-30","close":141.97},{"date":"2017-07-03","close":141.72},{"date":"2017-07-05","close":141.17},{"date":"2017-07-06","close":139.58},{"date":"2017-07-07","close":140.74},{"date":"2017-07-10","close":140.91},{"date":"2017-07-11","close":140.8},{"date":"2017-07-12","close":141.79},{"date":"2017-07-13","close":141.94},{"date":"2017-07-14","close":142.38},{"date":"2017-07-17","close":142.64},{"date":"2017-07-18","close":143.18},{"date":"2017-07-19","close":143.94},{"date":"2017-07-20","close":143.77},{"date":"2017-07-21","close":143.77},{"date":"2017-07-24","close":143.42},{"date":"2017-07-25","close":144.42},{"date":"2017-07-26","close":144.42},{"date":"2017-07-27","close":145.25},{"date":"2017-07-28","close":144.31},{"date":"2017-07-31","close":144.14},{"date":"2017-08-01","close":144.5},{"date":"2017-08-02","close":143.96},{"date":"2017-08-03","close":143.71},{"date":"2017-08-04","close":143.88},{"date":"2017-08-07","close":144.17},{"date":"2017-08-08","close":144.05},{"date":"2017-08-09","close":143.48},{"date":"2017-08-10","close":141.21},{"date":"2017-08-11","close":141.98},{"date":"2017-08-14","close":142.93},{"date":"2017-08-15","close":141.71},{"date":"2017-08-16","close":142.23},{"date":"2017-08-17","close":139.99},{"date":"2017-08-18","close":139.31},{"date":"2017-08-21","close":139.55},{"date":"2017-08-22","close":140.95},{"date":"2017-08-23","close":139.95},{"date":"2017-08-24","close":139.686},{"date":"2017-08-25","close":140.06},{"date":"2017-08-28","close":140.16},{"date":"2017-08-29","close":139.89},{"date":"2017-08-30","close":140.81},{"date":"2017-08-31","close":141.72},{"date":"2017-09-01","close":142.45},{"date":"2017-09-05","close":141.79},{"date":"2017-09-06","close":142.51},{"date":"2017-09-07","close":141.45},{"date":"2017-09-08","close":141.01},{"date":"2017-09-11","close":141.83},{"date":"2017-09-12","close":142.64},{"date":"2017-09-13","close":143.58},{"date":"2017-09-14","close":143.08},{"date":"2017-09-15","close":142.85},{"date":"2017-09-18","close":142.45},{"date":"2017-09-19","close":142.32},{"date":"2017-09-20","close":142.8},{"date":"2017-09-21","close":142.46},{"date":"2017-09-22","close":142.71},{"date":"2017-09-25","close":142.42},{"date":"2017-09-26","close":142.57},{"date":"2017-09-27","close":142.87},{"date":"2017-09-28","close":142.77},{"date":"2017-09-29","close":143.34},{"date":"2017-10-02","close":143.79},{"date":"2017-10-03","close":144.29},{"date":"2017-10-04","close":144.92},{"date":"2017-10-05","close":145.7},{"date":"2017-10-06","close":145.81},{"date":"2017-10-09","close":145.12},{"date":"2017-10-10","close":145.03},{"date":"2017-10-11","close":145.1},{"date":"2017-10-12","close":144.11},{"date":"2017-10-13","close":144.59},{"date":"2017-10-16","close":144.81},{"date":"2017-10-17","close":144.91},{"date":"2017-10-18","close":144.7},{"date":"2017-10-19","close":144.68},{"date":"2017-10-20","close":145.13},{"date":"2017-10-23","close":144.15},{"date":"2017-10-24","close":144.58},{"date":"2017-10-25","close":143.92},{"date":"2017-10-26","close":144.37},{"date":"2017-10-27","close":146.1},{"date":"2017-10-30","close":145.51},{"date":"2017-10-31","close":145.69},{"date":"2017-11-01","close":145.68},{"date":"2017-11-02","close":144.54},{"date":"2017-11-03","close":144.97},{"date":"2017-11-06","close":145.9},{"date":"2017-11-07","close":144.9299},{"date":"2017-11-08","close":145.08},{"date":"2017-11-09","close":145.36},{"date":"2017-11-10","close":145.83},{"date":"2017-11-13","close":146.28},{"date":"2017-11-14","close":146.41},{"date":"2017-11-15","close":145.91},{"date":"2017-11-16","close":147.18},{"date":"2017-11-17","close":148.0},{"date":"2017-11-20","close":148.31},{"date":"2017-11-21","close":149.14},{"date":"2017-11-22","close":149.29},{"date":"2017-11-24","close":149.59},{"date":"2017-11-27","close":149.59},{"date":"2017-11-28","close":151.4},{"date":"2017-11-29","close":152.23},{"date":"2017-11-30","close":152.97},{"date":"2017-12-01","close":152.93},{"date":"2017-12-04","close":154.51},{"date":"2017-12-05","close":153.57},{"date":"2017-12-06","close":152.7},{"date":"2017-12-07","close":153.17},{"date":"2017-12-08","close":153.87},{"date":"2017-12-11","close":154.26},{"date":"2017-12-12","close":154.27},{"date":"2017-12-13","close":154.4},{"date":"2017-12-14","close":154.15},{"date":"2017-12-15","close":154.88},{"date":"2017-12-18","close":156.46},{"date":"2017-12-19","close":156.3},{"date":"2017-12-20","close":156.01},{"date":"2017-12-21","close":157.02},{"date":"2017-12-22","close":156.66},{"date":"2017-12-26","close":156.85},{"date":"2017-12-27","close":156.53},{"date":"2017-12-28","close":157.0},{"date":"2017-12-29","close":155.97},{"date":"2018-01-02","close":144.1038},{"date":"2018-01-03","close":144.8331},{"date":"2018-01-04","close":145.1796},{"date":"2018-01-05","close":146.3465},{"date":"2018-01-08","close":146.5744},{"date":"2018-01-09","close":146.7386},{"date":"2018-01-10","close":146.5927},{"date":"2018-01-11","close":149.0816},{"date":"2018-01-12","close":150.7409},{"date":"2018-01-16","close":149.6105},{"date":"2018-01-17","close":150.4128},{"date":"2018-01-18","close":150.3033},{"date":"2018-01-19","close":151.7712},{"date":"2018-01-22","close":153.2754},{"date":"2018-01-23","close":154.4243},{"date":"2018-01-24","close":154.9712},{"date":"2018-01-25","close":154.6248},{"date":"2018-01-26","close":155.9195},{"date":"2018-01-29","close":155.3997},{"date":"2018-01-30","close":154.6066},{"date":"2018-01-31","close":154.0778},{"date":"2018-02-01","close":152.5735},{"date":"2018-02-02","close":150.9962},{"date":"2018-02-05","close":145.8998},{"date":"2018-02-06","close":149.1911},{"date":"2018-02-07","close":149.1182},{"date":"2018-02-08","close":143.2559},{"date":"2018-02-09","close":144.0947},{"date":"2018-02-12","close":146.0639},{"date":"2018-02-13","close":146.7842},{"date":"2018-02-14","close":149.0999},{"date":"2018-02-15","close":150.5221},{"date":"2018-02-16","close":149.8293},{"date":"2018-02-20","close":149.1911},{"date":"2018-02-21","close":149.0452},{"date":"2018-02-22","close":149.2367},{"date":"2018-02-23","close":151.2059},{"date":"2018-02-26","close":152.4458},{"date":"2018-02-27","close":149.3004},{"date":"2018-02-28","close":148.3887},{"date":"2018-03-01","close":146.8844},{"date":"2018-03-02","close":147.1762},{"date":"2018-03-05","close":148.7079},{"date":"2018-03-06","close":149.9204},{"date":"2018-03-07","close":149.027},{"date":"2018-03-08","close":149.4737},{"date":"2018-03-09","close":151.6618},{"date":"2018-03-12","close":152.0903},{"date":"2018-03-13","close":151.1147},{"date":"2018-03-14","close":150.6315},{"date":"2018-03-15","close":150.4583},{"date":"2018-03-16","close":150.399},{"date":"2018-03-19","close":148.5894},{"date":"2018-03-20","close":149.3022},{"date":"2018-03-21","close":149.3114},{"date":"2018-03-22","close":146.0488},{"date":"2018-03-23","close":143.4168},{"date":"2018-03-26","close":147.3648},{"date":"2018-03-27","close":144.5592},{"date":"2018-03-28","close":142.8593},{"date":"2018-03-29","close":144.9613},{"date":"2018-04-02","close":140.7848},{"date":"2018-04-03","close":142.6492},{"date":"2018-04-04","close":145.3907},{"date":"2018-04-05","close":147.4379},{"date":"2018-04-06","close":144.3764},{"date":"2018-04-09","close":144.0474},{"date":"2018-04-10","close":145.8477},{"date":"2018-04-11","close":145.2994},{"date":"2018-04-12","close":145.7655},{"date":"2018-04-13","close":145.0435},{"date":"2018-04-16","close":146.2041},{"date":"2018-04-17","close":148.5803},{"date":"2018-04-18","close":149.3571},{"date":"2018-04-19","close":148.6625},{"date":"2018-04-20","close":147.0541},{"date":"2018-04-23","close":147.3922},{"date":"2018-04-24","close":145.272},{"date":"2018-04-25","close":145.8112},{"date":"2018-04-26","close":148.0045},{"date":"2018-04-27","close":148.4066},{"date":"2018-04-30","close":147.7578},{"date":"2018-05-01","close":147.9406},{"date":"2018-05-02","close":147.0907},{"date":"2018-05-03","close":146.5332},{"date":"2018-05-04","close":148.3883},{"date":"2018-05-07","close":149.019},{"date":"2018-05-08","close":148.3883},{"date":"2018-05-09","close":148.8361},{"date":"2018-05-10","close":149.3022},{"date":"2018-05-11","close":149.6678},{"date":"2018-05-14","close":149.7684},{"date":"2018-05-15","close":149.019},{"date":"2018-05-16","close":150.4081},{"date":"2018-05-17","close":150.0426},{"date":"2018-05-18","close":149.9146},{"date":"2018-05-21","close":150.7005},{"date":"2018-05-22","close":149.7318},{"date":"2018-05-23","close":150.7828},{"date":"2018-05-24","close":151.1118},{"date":"2018-05-25","close":151.3585},{"date":"2018-05-29","close":150.4264},{"date":"2018-05-30","close":151.8611},{"date":"2018-05-31","close":151.0021},{"date":"2018-06-01","close":152.2176},{"date":"2018-06-04","close":154.0362},{"date":"2018-06-05","close":154.9592},{"date":"2018-06-06","close":156.7048},{"date":"2018-06-07","close":157.0246},{"date":"2018-06-08","close":157.4724},{"date":"2018-06-11","close":158.1487},{"date":"2018-06-12","close":159.0535},{"date":"2018-06-13","close":158.6605},{"date":"2018-06-14","close":159.7754},{"date":"2018-06-15","close":160.1958},{"date":"2018-06-18","close":160.406},{"date":"2018-06-19","close":159.8303},{"date":"2018-06-20","close":160.3603},{"date":"2018-06-21","close":159.1448},{"date":"2018-06-22","close":158.5691},{"date":"2018-06-25","close":155.3797},{"date":"2018-06-26","close":156.4763},{"date":"2018-06-27","close":154.3926},{"date":"2018-06-28","close":155.2829},{"date":"2018-06-29","close":155.5305},{"date":"2018-07-02","close":155.503},{"date":"2018-07-03","close":154.9345},{"date":"2018-07-05","close":155.668},{"date":"2018-07-06","close":156.9241},{"date":"2018-07-09","close":158.5745},{"date":"2018-07-10","close":158.9413},{"date":"2018-07-11","close":158.2994},{"date":"2018-07-12","close":159.2622},{"date":"2018-07-13","close":159.9131},{"date":"2018-07-16","close":160.1057},{"date":"2018-07-17","close":161.151},{"date":"2018-07-18","close":161.206},{"date":"2018-07-19","close":160.7659},{"date":"2018-07-20","close":160.0415},{"date":"2018-07-23","close":159.6839},{"date":"2018-07-24","close":159.1705},{"date":"2018-07-25","close":160.4541},{"date":"2018-07-26","close":158.9321},{"date":"2018-07-27","close":158.2536},{"date":"2018-07-30","close":157.08},{"date":"2018-07-31","close":157.8043},{"date":"2018-08-01","close":156.97},{"date":"2018-08-02","close":158.6937},{"date":"2018-08-03","close":158.8312},{"date":"2018-08-06","close":159.8123},{"date":"2018-08-07","close":160.7934},{"date":"2018-08-08","close":161.2977},{"date":"2018-08-09","close":161.7286},{"date":"2018-08-10","close":160.7292},{"date":"2018-08-13","close":159.8857},{"date":"2018-08-14","close":161.536},{"date":"2018-08-15","close":159.6656},{"date":"2018-08-16","close":160.4725},{"date":"2018-08-17","close":160.6742},{"date":"2018-08-20","close":161.8203},{"date":"2018-08-21","close":163.2507},{"date":"2018-08-22","close":163.3148},{"date":"2018-08-23","close":163.3239},{"date":"2018-08-24","close":163.4982},{"date":"2018-08-27","close":164.3417},{"date":"2018-08-28","close":164.6718},{"date":"2018-08-29","close":166.1754},{"date":"2018-08-30","close":164.9285},{"date":"2018-08-31","close":165.8638},{"date":"2018-09-04","close":166.4781},{"date":"2018-09-05","close":165.0569},{"date":"2018-09-06","close":164.085},{"date":"2018-09-07","close":163.8374},{"date":"2018-09-10","close":164.791},{"date":"2018-09-11","close":165.9371},{"date":"2018-09-12","close":166.0654},{"date":"2018-09-13","close":165.7904},{"date":"2018-09-14","close":165.6528},{"date":"2018-09-17","close":163.7366},{"date":"2018-09-18","close":165.2586},{"date":"2018-09-19","close":165.3869},{"date":"2018-09-20","close":166.3038},{"date":"2018-09-21","close":165.7995},{"date":"2018-09-24","close":164.8918},{"date":"2018-09-25","close":165.6368},{"date":"2018-09-26","close":166.0046},{"date":"2018-09-27","close":166.4737},{"date":"2018-09-28","close":165.9586},{"date":"2018-10-01","close":165.7011},{"date":"2018-10-02","close":163.2732},{"date":"2018-10-03","close":162.8317},{"date":"2018-10-04","close":160.183},{"date":"2018-10-05","close":158.7391},{"date":"2018-10-08","close":158.6747},{"date":"2018-10-09","close":158.2884},{"date":"2018-10-10","close":152.7886},{"date":"2018-10-11","close":150.2779},{"date":"2018-10-12","close":153.2485},{"date":"2018-10-15","close":152.6967},{"date":"2018-10-16","close":156.1364},{"date":"2018-10-17","close":155.1338},{"date":"2018-10-18","close":151.9517},{"date":"2018-10-19","close":150.3699},{"date":"2018-10-22","close":151.0504},{"date":"2018-10-23","close":151.032},{"date":"2018-10-24","close":146.1669},{"date":"2018-10-25","close":150.563},{"date":"2018-10-26","close":146.2312},{"date":"2018-10-29","close":144.6494},{"date":"2018-10-30","close":146.921},{"date":"2018-10-31","close":148.9811},{"date":"2018-11-01","close":152.3104},{"date":"2018-11-02","close":152.7426},{"date":"2018-11-05","close":152.5035},{"date":"2018-11-06","close":153.2852},{"date":"2018-11-07","close":157.2308},{"date":"2018-11-08","close":157.2032},{"date":"2018-11-09","close":154.8212},{"date":"2018-11-12","close":151.593},{"date":"2018-11-13","close":151.6574},{"date":"2018-11-14","close":150.7469},{"date":"2018-11-15","close":150.7654},{"date":"2018-11-16","close":150.0295},{"date":"2018-11-19","close":146.3508},{"date":"2018-11-20","close":143.325},{"date":"2018-11-21","close":144.8517},{"date":"2018-11-23","close":144.355},{"date":"2018-11-26","close":147.8499},{"date":"2018-11-27","close":147.7763},{"date":"2018-11-28","close":152.3104},{"date":"2018-11-29","close":151.5747},{"date":"2018-11-30","close":152.4484},{"date":"2018-12-03","close":155.7869},{"date":"2018-12-04","close":149.864},{"date":"2018-12-06","close":150.4342},{"date":"2018-12-07","close":145.7254},{"date":"2018-12-10","close":145.8818},{"date":"2018-12-11","close":145.7806},{"date":"2018-12-12","close":147.3073},{"date":"2018-12-13","close":146.2736},{"date":"2018-12-14","close":143.6433},{"date":"2018-12-17","close":139.767},{"date":"2018-12-18","close":140.8838},{"date":"2018-12-19","close":138.0227},{"date":"2018-12-20","close":135.0047},{"date":"2018-12-21","close":131.4146},{"date":"2018-12-24","close":128.8304},{"date":"2018-12-26","close":136.7214},{"date":"2018-12-27","close":137.0813},{"date":"2018-12-28","close":137.5705},{"date":"2018-12-31","close":138.9179},{"date":"2019-01-02","close":139.9424},{"date":"2019-01-03","close":136.9983},{"date":"2019-01-04","close":141.8159},{"date":"2019-01-07","close":145.2861},{"date":"2019-01-08","close":146.9751},{"date":"2019-01-09","close":147.8518},{"date":"2019-01-10","close":147.5934},{"date":"2019-01-11","close":147.5842},{"date":"2019-01-14","close":146.5413},{"date":"2019-01-15","close":147.9441},{"date":"2019-01-16","close":147.861},{"date":"2019-01-17","close":148.9685},{"date":"2019-01-18","close":150.6852},{"date":"2019-01-22","close":148.0918},{"date":"2019-01-23","close":148.2209},{"date":"2019-01-24","close":148.9501},{"date":"2019-01-25","close":150.6759},{"date":"2019-01-28","close":149.7438},{"date":"2019-01-29","close":148.5347},{"date":"2019-01-30","close":151.4512},{"date":"2019-01-31","close":152.9278},{"date":"2019-02-01","close":150.8697},{"date":"2019-02-04","close":151.8296},{"date":"2019-02-05","close":153.2416},{"date":"2019-02-06","close":152.531},{"date":"2019-02-07","close":151.1281},{"date":"2019-02-08","close":150.3898},{"date":"2019-02-11","close":150.8789},{"date":"2019-02-12","close":153.2693},{"date":"2019-02-13","close":154.0538},{"date":"2019-02-14","close":153.4447},{"date":"2019-02-15","close":154.4137},{"date":"2019-02-19","close":155.0875},{"date":"2019-02-20","close":155.3459},{"date":"2019-02-21","close":154.949},{"date":"2019-02-22","close":155.9551},{"date":"2019-02-25","close":155.6228},{"date":"2019-02-26","close":155.7059},{"date":"2019-02-27","close":155.9827},{"date":"2019-02-28","close":155.2259},{"date":"2019-03-01","close":156.4442},{"date":"2019-03-04","close":155.8627},{"date":"2019-03-05","close":156.075},{"date":"2019-03-06","close":155.0321},{"date":"2019-03-07","close":153.0017},{"date":"2019-03-08","close":152.1803},{"date":"2019-03-11","close":154.4414},{"date":"2019-03-12","close":154.6445},{"date":"2019-03-13","close":155.2352},{"date":"2019-03-14","close":154.5983},{"date":"2019-03-15","close":155.309},{"date":"2019-03-18","close":156.8134},{"date":"2019-03-19","close":157.284},{"date":"2019-03-20","close":157.4594},{"date":"2019-03-21","close":159.5773},{"date":"2019-03-22","close":156.1723},{"date":"2019-03-25","close":157.0328},{"date":"2019-03-26","close":157.7638},{"date":"2019-03-27","close":157.5695},{"date":"2019-03-28","close":158.8093},{"date":"2019-03-29","close":159.5218},{"date":"2019-04-01","close":161.3722},{"date":"2019-04-02","close":161.178},{"date":"2019-04-03","close":162.4085},{"date":"2019-04-04","close":163.454},{"date":"2019-04-05","close":164.5921},{"date":"2019-04-08","close":165.027},{"date":"2019-04-09","close":163.5651},{"date":"2019-04-10","close":164.5551},{"date":"2019-04-11","close":164.7864},{"date":"2019-04-12","close":165.5821},{"date":"2019-04-15","close":165.9615},{"date":"2019-04-16","close":166.8035},{"date":"2019-04-17","close":167.0255},{"date":"2019-04-18","close":166.9607},{"date":"2019-04-22","close":166.1928},{"date":"2019-04-23","close":168.1728},{"date":"2019-04-24","close":168.3948},{"date":"2019-04-25","close":167.2661},{"date":"2019-04-26","close":168.6262},{"date":"2019-04-29","close":168.3393},{"date":"2019-04-30","close":167.664},{"date":"2019-05-01","close":166.0818},{"date":"2019-05-02","close":166.202},{"date":"2019-05-03","close":168.5614},{"date":"2019-05-06","close":167.6269},{"date":"2019-05-07","close":164.8142},{"date":"2019-05-08","close":164.8604},{"date":"2019-05-09","close":164.1758},{"date":"2019-05-10","close":164.0647},{"date":"2019-05-13","close":159.1331},{"date":"2019-05-14","close":160.7523},{"date":"2019-05-15","close":161.7886},{"date":"2019-05-16","close":163.1117},{"date":"2019-05-17","close":161.7238},{"date":"2019-05-20","close":160.6228},{"date":"2019-05-21","close":161.7516},{"date":"2019-05-22","close":160.0492},{"date":"2019-05-23","close":157.8656},{"date":"2019-05-24","close":158.2449},{"date":"2019-05-28","close":157.3197},{"date":"2019-05-29","close":155.7745},{"date":"2019-05-30","close":156.6165},{"date":"2019-05-31","close":154.4237},{"date":"2019-06-03","close":153.2115},{"date":"2019-06-04","close":157.4955},{"date":"2019-06-05","close":158.3004},{"date":"2019-06-06","close":158.8649},{"date":"2019-06-07","close":161.1594},{"date":"2019-06-10","close":162.6213},{"date":"2019-06-11","close":163.232},{"date":"2019-06-12","close":163.0654},{"date":"2019-06-13","close":164.5459},{"date":"2019-06-14","close":164.7309},{"date":"2019-06-17","close":165.064},{"date":"2019-06-18","close":166.2946},{"date":"2019-06-19","close":166.5166},{"date":"2019-06-20","close":167.4049},{"date":"2019-06-21","close":166.8103},{"date":"2019-06-24","close":165.6693},{"date":"2019-06-25","close":163.9904},{"date":"2019-06-26","close":164.5562},{"date":"2019-06-27","close":165.7343},{"date":"2019-06-28","close":166.4021},{"date":"2019-07-01","close":167.608},{"date":"2019-07-02","close":167.9697},{"date":"2019-07-03","close":169.4261},{"date":"2019-07-05","close":169.7229},{"date":"2019-07-08","close":169.6487},{"date":"2019-07-09","close":169.9919},{"date":"2019-07-10","close":170.5485},{"date":"2019-07-11","close":170.8268},{"date":"2019-07-12","close":172.7284},{"date":"2019-07-15","close":173.2293},{"date":"2019-07-16","close":173.1829},{"date":"2019-07-17","close":171.6431},{"date":"2019-07-18","close":171.4111},{"date":"2019-07-19","close":170.3444},{"date":"2019-07-22","close":170.3815},{"date":"2019-07-23","close":171.6059},{"date":"2019-07-24","close":172.8489},{"date":"2019-07-25","close":171.5225},{"date":"2019-07-26","close":172.209},{"date":"2019-07-29","close":171.3741},{"date":"2019-07-30","close":170.3166},{"date":"2019-07-31","close":168.3316},{"date":"2019-08-01","close":165.8641},{"date":"2019-08-02","close":164.3336},{"date":"2019-08-05","close":159.8718},{"date":"2019-08-06","close":162.3763},{"date":"2019-08-07","close":162.8866},{"date":"2019-08-08","close":166.4114},{"date":"2019-08-09","close":164.6582},{"date":"2019-08-12","close":162.1073},{"date":"2019-08-13","close":164.751},{"date":"2019-08-14","close":159.5286},{"date":"2019-08-15","close":159.037},{"date":"2019-08-16","close":161.0685},{"date":"2019-08-19","close":163.0998},{"date":"2019-08-20","close":162.9607},{"date":"2019-08-21","close":165.6786},{"date":"2019-08-22","close":165.929},{"date":"2019-08-23","close":161.291},{"date":"2019-08-26","close":162.7752},{"date":"2019-08-27","close":161.8569},{"date":"2019-08-28","close":163.8234},{"date":"2019-08-29","close":166.3187},{"date":"2019-08-30","close":165.4096},{"date":"2019-09-03","close":164.4913},{"date":"2019-09-04","close":166.096},{"date":"2019-09-05","close":169.4911},{"date":"2019-09-06","close":169.825},{"date":"2019-09-09","close":170.6969},{"date":"2019-09-10","close":170.3166},{"date":"2019-09-11","close":171.1514},{"date":"2019-09-12","close":171.9121},{"date":"2019-09-13","close":171.6152},{"date":"2019-09-16","close":169.6394},{"date":"2019-09-17","close":170.4186},{"date":"2019-09-18","close":170.0105},{"date":"2019-09-19","close":169.5003},{"date":"2019-09-20","close":167.5523},{"date":"2019-09-23","close":168.0904},{"date":"2019-09-24","close":166.0218},{"date":"2019-09-25","close":167.6266},{"date":"2019-09-26","close":166.6578},{"date":"2019-09-27","close":166.0529},{"date":"2019-09-30","close":167.6256},{"date":"2019-10-01","close":166.3041},{"date":"2019-10-02","close":163.4006},{"date":"2019-10-03","close":164.0427},{"date":"2019-10-04","close":165.5317},{"date":"2019-10-07","close":164.7872},{"date":"2019-10-08","close":163.0376},{"date":"2019-10-09","close":164.4987},{"date":"2019-10-10","close":165.4386},{"date":"2019-10-11","close":167.5419},{"date":"2019-10-14","close":167.5791},{"date":"2019-10-15","close":169.1984},{"date":"2019-10-16","close":169.9708},{"date":"2019-10-17","close":170.6409},{"date":"2019-10-18","close":169.9243},{"date":"2019-10-21","close":170.7153},{"date":"2019-10-22","close":169.7754},{"date":"2019-10-23","close":169.1797},{"date":"2019-10-24","close":169.4962},{"date":"2019-10-25","close":169.7195},{"date":"2019-10-28","close":170.2686},{"date":"2019-10-29","close":169.1797},{"date":"2019-10-30","close":169.8033},{"date":"2019-10-31","close":168.8168},{"date":"2019-11-01","close":169.8405},{"date":"2019-11-04","close":170.1476},{"date":"2019-11-05","close":170.5571},{"date":"2019-11-06","close":170.6409},{"date":"2019-11-07","close":169.9708},{"date":"2019-11-08","close":170.1662},{"date":"2019-11-11","close":169.7847},{"date":"2019-11-12","close":169.6637},{"date":"2019-11-13","close":169.0402},{"date":"2019-11-14","close":169.766},{"date":"2019-11-15","close":170.2221},{"date":"2019-11-18","close":170.7433},{"date":"2019-11-19","close":169.3101},{"date":"2019-11-20","close":168.6121},{"date":"2019-11-21","close":167.7745},{"date":"2019-11-22","close":168.7703},{"date":"2019-11-25","close":170.5013},{"date":"2019-11-26","close":171.8135},{"date":"2019-11-27","close":173.228},{"date":"2019-11-29","close":171.9624},{"date":"2019-12-02","close":170.6595},{"date":"2019-12-03","close":168.9285},{"date":"2019-12-04","close":169.7103},{"date":"2019-12-05","close":169.5707},{"date":"2019-12-06","close":171.0503},{"date":"2019-12-09","close":171.1527},{"date":"2019-12-10","close":170.9852},{"date":"2019-12-11","close":171.4319},{"date":"2019-12-12","close":172.9954},{"date":"2019-12-13","close":172.9209},{"date":"2019-12-16","close":173.7423},{"date":"2019-12-17","close":174.6767},{"date":"2019-12-18","close":174.9476},{"date":"2019-12-19","close":175.6204},{"date":"2019-12-20","close":175.7792},{"date":"2019-12-23","close":175.7139},{"date":"2019-12-24","close":176.125},{"date":"2019-12-26","close":178.0779},{"date":"2019-12-27","close":178.0966},{"date":"2019-12-30","close":176.9286},{"date":"2019-12-31","close":177.05},{"date":"2020-01-02","close":179.1525},{"date":"2020-01-03","close":177.8817},{"date":"2020-01-06","close":178.6012},{"date":"2020-01-07","close":178.3956},{"date":"2020-01-08","close":179.0496},{"date":"2020-01-09","close":179.657},{"date":"2020-01-10","close":178.7694},{"date":"2020-01-13","close":179.8159},{"date":"2020-01-14","close":179.7691},{"date":"2020-01-15","close":179.4327},{"date":"2020-01-16","close":181.0119},{"date":"2020-01-17","close":181.3483},{"date":"2020-01-21","close":181.2922},{"date":"2020-01-22","close":181.367},{"date":"2020-01-23","close":181.666},{"date":"2020-01-24","close":179.33},{"date":"2020-01-27","close":176.6015},{"date":"2020-01-28","close":178.5451},{"date":"2020-01-29","close":178.461},{"date":"2020-01-30","close":178.7786},{"date":"2020-01-31","close":179.1805},{"date":"2020-02-03","close":181.2922},{"date":"2020-02-04","close":184.899},{"date":"2020-02-05","close":184.9924},{"date":"2020-02-06","close":184.5533},{"date":"2020-02-07","close":183.6656},{"date":"2020-02-10","close":185.768},{"date":"2020-02-11","close":187.2911},{"date":"2020-02-12","close":189.1505},{"date":"2020-02-13","close":189.244},{"date":"2020-02-14","close":188.8328},{"date":"2020-02-18","close":189.4589},{"date":"2020-02-19","close":190.7296},{"date":"2020-02-20","close":191.0473},{"date":"2020-02-21","close":188.1413},{"date":"2020-02-24","close":181.1521},{"date":"2020-02-25","close":175.8727},{"date":"2020-02-26","close":174.0413},{"date":"2020-02-27","close":166.5567},{"date":"2020-02-28","close":165.6037},{"date":"2020-03-02","close":170.7989},{"date":"2020-03-03","close":166.8838},{"date":"2020-03-04","close":172.4247},{"date":"2020-03-05","close":165.5943},{"date":"2020-03-06","close":162.8939},{"date":"2020-03-09","close":151.6811},{"date":"2020-03-10","close":159.1132},{"date":"2020-03-11","close":150.2632},{"date":"2020-03-12","close":134.7639},{"date":"2020-03-13","close":142.434},{"date":"2020-03-16","close":123.8723},{"date":"2020-03-17","close":127.1033},{"date":"2020-03-18","close":119.068},{"date":"2020-03-19","close":123.9754},{"date":"2020-03-20","close":120.6507},{"date":"2020-03-23","close":121.7184},{"date":"2020-03-24","close":132.9284},{"date":"2020-03-25","close":135.3259},{"date":"2020-03-26","close":141.0292},{"date":"2020-03-27","close":136.3279},{"date":"2020-03-30","close":138.51},{"date":"2020-03-31","close":136.1219},{"date":"2020-04-01","close":129.6225},{"date":"2020-04-02","close":129.5663},{"date":"2020-04-03","close":127.5997},{"date":"2020-04-06","close":138.4164},{"date":"2020-04-07","close":140.8794},{"date":"2020-04-08","close":145.7493},{"date":"2020-04-09","close":148.6618},{"date":"2020-04-13","close":149.6451},{"date":"2020-04-14","close":155.6668},{"date":"2020-04-15","close":152.6139},{"date":"2020-04-16","close":154.8896},{"date":"2020-04-17","close":159.1694},{"date":"2020-04-20","close":156.6409},{"date":"2020-04-21","close":152.2018},{"date":"2020-04-22","close":155.5357},{"date":"2020-04-23","close":155.9384},{"date":"2020-04-24","close":158.7012},{"date":"2020-04-27","close":162.2224},{"date":"2020-04-28","close":162.4004},{"date":"2020-04-29","close":167.0923},{"date":"2020-04-30","close":165.9685},{"date":"2020-05-01","close":158.8416},{"date":"2020-05-04","close":160.209},{"date":"2020-05-05","close":160.9114},{"date":"2020-05-06","close":161.9041},{"date":"2020-05-07","close":163.9644},{"date":"2020-05-08","close":167.9258},{"date":"2020-05-11","close":167.5699},{"date":"2020-05-12","close":163.7489},{"date":"2020-05-13","close":160.8083},{"date":"2020-05-14","close":163.0841},{"date":"2020-05-15","close":165.238},{"date":"2020-05-18","close":171.0725},{"date":"2020-05-19","close":170.8571},{"date":"2020-05-20","close":173.2546},{"date":"2020-05-21","close":173.9944},{"date":"2020-05-22","close":173.9569},{"date":"2020-05-26","close":176.4949},{"date":"2020-05-27","close":179.5198},{"date":"2020-05-28","close":177.2535},{"date":"2020-05-29","close":178.0495},{"date":"2020-06-01","close":180.6811},{"date":"2020-06-02","close":182.4698},{"date":"2020-06-03","close":186.5811},{"date":"2020-06-04","close":186.0567},{"date":"2020-06-05","close":190.7205},{"date":"2020-06-08","close":194.2418},{"date":"2020-06-09","close":192.3406},{"date":"2020-06-10","close":190.861},{"date":"2020-06-11","close":179.9038},{"date":"2020-06-12","close":182.0484},{"date":"2020-06-15","close":184.4459},{"date":"2020-06-16","close":188.0514},{"date":"2020-06-17","close":187.7798},{"date":"2020-06-18","close":187.0212},{"date":"2020-06-19","close":185.7102},{"date":"2020-06-22","close":187.7452},{"date":"2020-06-23","close":189.5952},{"date":"2020-06-24","close":184.4207},{"date":"2020-06-25","close":184.8903},{"date":"2020-06-26","close":180.8334},{"date":"2020-06-29","close":184.7025},{"date":"2020-06-30","close":187.8203},{"date":"2020-07-01","close":189.999},{"date":"2020-07-02","close":191.248},{"date":"2020-07-06","close":196.892},{"date":"2020-07-07","close":193.9526},{"date":"2020-07-08","close":196.1501},{"date":"2020-07-09","close":195.7839},{"date":"2020-07-10","close":199.3055},{"date":"2020-07-13","close":195.859},{"date":"2020-07-14","close":197.9251},{"date":"2020-07-15","close":201.503},{"date":"2020-07-16","close":200.7987},{"date":"2020-07-17","close":199.5497},{"date":"2020-07-20","close":203.8695},{"date":"2020-07-21","close":204.0199},{"date":"2020-07-22","close":205.6915},{"date":"2020-07-23","close":202.2919},{"date":"2020-07-24","close":201.503},{"date":"2020-07-27","close":204.3016},{"date":"2020-07-28","close":201.8975},{"date":"2020-07-29","close":205.0153},{"date":"2020-07-30","close":204.7804},{"date":"2020-07-31","close":205.1186},{"date":"2020-08-03","close":205.8417},{"date":"2020-08-04","close":207.3348},{"date":"2020-08-05","close":210.5466},{"date":"2020-08-06","close":211.3354},{"date":"2020-08-07","close":211.2227},{"date":"2020-08-10","close":212.7065},{"date":"2020-08-11","close":211.8519},{"date":"2020-08-12","close":215.9746},{"date":"2020-08-13","close":216.8479},{"date":"2020-08-14","close":217.1109},{"date":"2020-08-17","close":221.0457},{"date":"2020-08-18","close":222.7737},{"date":"2020-08-19","close":221.5622},{"date":"2020-08-20","close":222.229},{"date":"2020-08-21","close":223.5438},{"date":"2020-08-24","close":226.0887},{"date":"2020-08-25","close":226.7742},{"date":"2020-08-26","close":229.8076},{"date":"2020-08-27","close":229.5071},{"date":"2020-08-28","close":230.7091},{"date":"2020-08-31","close":231.6764},{"date":"2020-09-01","close":234.3246},{"date":"2020-09-02","close":235.6206},{"date":"2020-09-03","close":226.5395},{"date":"2020-09-04","close":224.1448},{"date":"2020-09-08","close":217.402},{"date":"2020-09-09","close":222.6328},{"date":"2020-09-10","close":220.3508},{"date":"2020-09-11","close":219.8774},{"date":"2020-09-14","close":224.2968},{"date":"2020-09-15","close":227.0173},{"date":"2020-09-16","close":225.5282},{"date":"2020-09-17","close":221.815},{"date":"2020-09-18","close":219.7914},{"date":"2020-09-21","close":217.2715},{"date":"2020-09-22","close":221.2614},{"date":"2020-09-23","close":215.3528},{"date":"2020-09-24","close":215.3433},{"date":"2020-09-25","close":219.0946},{"date":"2020-09-28","close":224.1727},{"date":"2020-09-29","close":222.2541},{"date":"2020-09-30","close":223.9532},{"date":"2020-10-01","close":228.745},{"date":"2020-10-02","close":226.5114},{"date":"2020-10-05","close":230.1863},{"date":"2020-10-06","close":225.9768},{"date":"2020-10-07","close":231.4559},{"date":"2020-10-08","close":232.859},{"date":"2020-10-09","close":235.6081},{"date":"2020-10-12","close":238.739},{"date":"2020-10-13","close":239.2544},{"date":"2020-10-14","close":237.2499},{"date":"2020-10-15","close":238.0803},{"date":"2020-10-16","close":235.5126},{"date":"2020-10-19","close":232.5249},{"date":"2020-10-20","close":233.8136},{"date":"2020-10-21","close":231.9904},{"date":"2020-10-22","close":232.84},{"date":"2020-10-23","close":234.6822},{"date":"2020-10-26","close":230.6159},{"date":"2020-10-27","close":230.969},{"date":"2020-10-28","close":223.9246},{"date":"2020-10-29","close":225.1368},{"date":"2020-10-30","close":218.7033},{"date":"2020-11-02","close":220.8605},{"date":"2020-11-03","close":226.2727},{"date":"2020-11-04","close":231.3508},{"date":"2020-11-05","close":237.2022},{"date":"2020-11-06","close":235.8754},{"date":"2020-11-09","close":233.594},{"date":"2020-11-10","close":232.1718},{"date":"2020-11-11","close":234.9304},{"date":"2020-11-12","close":231.7614},{"date":"2020-11-13","close":234.94},{"date":"2020-11-16","close":237.794},{"date":"2020-11-17","close":239.4931},{"date":"2020-11-18","close":239.894},{"date":"2020-11-19","close":242.013},{"date":"2020-11-20","close":241.0203},{"date":"2020-11-23","close":245.4303},{"date":"2020-11-24","close":249.697},{"date":"2020-11-25","close":250.8329},{"date":"2020-11-27","close":252.3793},{"date":"2020-11-30","close":249.592},{"date":"2020-12-01","close":252.3506},{"date":"2020-12-02","close":250.0216},{"date":"2020-12-03","close":252.3602},{"date":"2020-12-04","close":253.4388},{"date":"2020-12-07","close":254.737},{"date":"2020-12-08","close":255.1569},{"date":"2020-12-09","close":252.427},{"date":"2020-12-10","close":253.162},{"date":"2020-12-11","close":251.2911},{"date":"2020-12-14","close":252.8756},{"date":"2020-12-15","close":256.5888},{"date":"2020-12-16","close":257.9346},{"date":"2020-12-17","close":261.1896},{"date":"2020-12-18","close":260.1587},{"date":"2020-12-21","close":259.271},{"date":"2020-12-22","close":259.3282},{"date":"2020-12-23","close":259.5479},{"date":"2020-12-24","close":260.0537},{"date":"2020-12-28","close":262.1346},{"date":"2020-12-29","close":261.581},{"date":"2020-12-30","close":263.0797},{"date":"2020-12-31","close":262.6692},{"date":"2021-01-04","close":259.3092},{"date":"2021-01-05","close":262.4114},{"date":"2021-01-06","close":265.6569},{"date":"2021-01-07","close":270.4677},{"date":"2021-01-08","close":274.5245},{"date":"2021-01-11","close":271.3841},{"date":"2021-01-12","close":275.9373},{"date":"2021-01-13","close":275.5077},{"date":"2021-01-14","close":275.3168},{"date":"2021-01-15","close":272.8731},{"date":"2021-01-19","close":274.1714},{"date":"2021-01-20","close":279.6027},{"date":"2021-01-21","close":280.729},{"date":"2021-01-22","close":280.4713},{"date":"2021-01-25","close":280.8817},{"date":"2021-01-26","close":281.0726},{"date":"2021-01-27","close":274.9159},{"date":"2021-01-28","close":274.2954},{"date":"2021-01-29","close":270.4105},{"date":"2021-02-01","close":275.5649},{"date":"2021-02-02","close":279.3831},{"date":"2021-02-03","close":278.5527},{"date":"2021-02-04","close":281.8172},{"date":"2021-02-05","close":284.6427},{"date":"2021-02-08","close":286.7331},{"date":"2021-02-09","close":285.1867},{"date":"2021-02-10","close":283.1823},{"date":"2021-02-11","close":283.1823},{"date":"2021-02-12","close":283.8217},{"date":"2021-02-16","close":282.218},{"date":"2021-02-17","close":282.7717},{"date":"2021-02-18","close":282.5426},{"date":"2021-02-19","close":282.4853},{"date":"2021-02-22","close":277.5981},{"date":"2021-02-23","close":276.1854},{"date":"2021-02-24","close":279.3162},{"date":"2021-02-25","close":269.4082},{"date":"2021-02-26","close":270.63},{"date":"2021-03-01","close":277.8081},{"date":"2021-03-02","close":274.4577},{"date":"2021-03-03","close":268.5109},{"date":"2021-03-04","close":262.6692},{"date":"2021-03-05","close":265.3896},{"date":"2021-03-08","close":266.4205},{"date":"2021-03-09","close":274.8968},{"date":"2021-03-10","close":276.7581},{"date":"2021-03-11","close":281.4068},{"date":"2021-03-12","close":282.1799},{"date":"2021-03-15","close":286.0743},{"date":"2021-03-16","close":282.5331},{"date":"2021-03-17","close":286.0267},{"date":"2021-03-18","close":279.0204},{"date":"2021-03-19","close":281.0154},{"date":"2021-03-22","close":281.9413},{"date":"2021-03-23","close":277.8654},{"date":"2021-03-24","close":272.9209},{"date":"2021-03-25","close":276.3286},{"date":"2021-03-26","close":279.4989},{"date":"2021-03-29","close":277.1021},{"date":"2021-03-30","close":280.1004},{"date":"2021-03-31","close":282.058},{"date":"2021-04-01","close":284.7126},{"date":"2021-04-05","close":289.9932},{"date":"2021-04-06","close":291.4828},{"date":"2021-04-07","close":290.5757},{"date":"2021-04-08","close":292.0749},{"date":"2021-04-09","close":295.0446},{"date":"2021-04-12","close":296.4005},{"date":"2021-04-13","close":298.6255},{"date":"2021-04-14","close":296.1619},{"date":"2021-04-15","close":298.4536},{"date":"2021-04-16","close":300.6786},{"date":"2021-04-19","close":297.2982},{"date":"2021-04-20","close":292.9534},{"date":"2021-04-21","close":297.1167},{"date":"2021-04-22","close":294.634},{"date":"2021-04-23","close":298.234},{"date":"2021-04-26","close":299.6377},{"date":"2021-04-27","close":300.0865},{"date":"2021-04-28","close":300.0197},{"date":"2021-04-29","close":300.0387},{"date":"2021-04-30","close":299.8764},{"date":"2021-05-03","close":299.1221},{"date":"2021-05-04","close":295.99},{"date":"2021-05-05","close":294.739},{"date":"2021-05-06","close":295.2738},{"date":"2021-05-07","close":298.3963},{"date":"2021-05-10","close":292.8388},{"date":"2021-05-11","close":289.7354},{"date":"2021-05-12","close":279.3174},{"date":"2021-05-13","close":281.9434},{"date":"2021-05-14","close":288.007},{"date":"2021-05-17","close":287.921},{"date":"2021-05-18","close":285.5816},{"date":"2021-05-19","close":282.7646},{"date":"2021-05-20","close":284.8463},{"date":"2021-05-21","close":283.9296},{"date":"2021-05-24","close":286.3263},{"date":"2021-05-25","close":287.2049},{"date":"2021-05-26","close":291.0054},{"date":"2021-05-27","close":292.113},{"date":"2021-05-28","close":291.3014},{"date":"2021-06-01","close":291.4446},{"date":"2021-06-02","close":290.3083},{"date":"2021-06-03","close":286.6034},{"date":"2021-06-04","close":288.6468},{"date":"2021-06-07","close":289.2484},{"date":"2021-06-08","close":291.9698},{"date":"2021-06-09","close":290.1841},{"date":"2021-06-10","close":290.5375},{"date":"2021-06-11","close":292.9343},{"date":"2021-06-14","close":292.2754},{"date":"2021-06-15","close":290.8431},{"date":"2021-06-16","close":290.8144},{"date":"2021-06-17","close":291.2632},{"date":"2021-06-18","close":289.2007},{"date":"2021-06-21","close":291.8854},{"date":"2021-06-22","close":294.8781},{"date":"2021-06-23","close":296.8286},{"date":"2021-06-24","close":298.0046},{"date":"2021-06-25","close":298.9894},{"date":"2021-06-28","close":299.152},{"date":"2021-06-29","close":299.6492},{"date":"2021-06-30","close":300.2324},{"date":"2021-07-01","close":301.657},{"date":"2021-07-02","close":303.8752},{"date":"2021-07-06","close":304.3341},{"date":"2021-07-07","close":303.7987},{"date":"2021-07-08","close":302.6036},{"date":"2021-07-09","close":306.1604},{"date":"2021-07-12","close":307.8144},{"date":"2021-07-13","close":304.1525},{"date":"2021-07-14","close":302.814},{"date":"2021-07-15","close":300.8156},{"date":"2021-07-16","close":296.6373},{"date":"2021-07-19","close":293.4439},{"date":"2021-07-20","close":299.8117},{"date":"2021-07-21","close":302.9095},{"date":"2021-07-22","close":303.7032},{"date":"2021-07-23","close":306.4377},{"date":"2021-07-26","close":308.7036},{"date":"2021-07-27","close":305.3189},{"date":"2021-07-28","close":304.7931},{"date":"2021-07-29","close":307.7762},{"date":"2021-07-30","close":301.2459},{"date":"2021-08-02","close":302.0108},{"date":"2021-08-03","close":304.0186},{"date":"2021-08-04","close":300.9877},{"date":"2021-08-05","close":304.5637},{"date":"2021-08-06","close":302.7565},{"date":"2021-08-09","close":302.2402},{"date":"2021-08-10","close":304.2863},{"date":"2021-08-11","close":305.5388},{"date":"2021-08-12","close":305.3859},{"date":"2021-08-13","close":304.382},{"date":"2021-08-16","close":303.1294},{"date":"2021-08-17","close":295.8438},{"date":"2021-08-18","close":295.8916},{"date":"2021-08-19","close":293.9315},{"date":"2021-08-20","close":296.8763},{"date":"2021-08-23","close":300.5766},{"date":"2021-08-24","close":303.7987},{"date":"2021-08-25","close":305.0705},{"date":"2021-08-26","close":302.049},{"date":"2021-08-27","close":305.0321},{"date":"2021-08-30","close":306.5237},{"date":"2021-08-31","close":306.8583},{"date":"2021-09-01","close":307.3747},{"date":"2021-09-02","close":306.5906},{"date":"2021-09-03","close":306.3994},{"date":"2021-09-07","close":306.5237},{"date":"2021-09-08","close":306.0551},{"date":"2021-09-09","close":306.1604},{"date":"2021-09-10","close":304.3341},{"date":"2021-09-13","close":304.9748},{"date":"2021-09-14","close":303.7318},{"date":"2021-09-15","close":306.0073},{"date":"2021-09-16","close":307.6041},{"date":"2021-09-17","close":306.3802},{"date":"2021-09-20","close":299.869},{"date":"2021-09-21","close":300.0125},{"date":"2021-09-22","close":304.2767},{"date":"2021-09-23","close":307.4511},{"date":"2021-09-24","close":308.1778},{"date":"2021-09-27","close":309.4877},{"date":"2021-09-28","close":303.2251},{"date":"2021-09-29","close":303.1703},{"date":"2021-09-30","close":297.828},{"date":"2021-10-01","close":300.0956},{"date":"2021-10-04","close":297.0882},{"date":"2021-10-05","close":297.9818},{"date":"2021-10-06","close":298.5199},{"date":"2021-10-07","close":302.9973},{"date":"2021-10-08","close":301.3063},{"date":"2021-10-11","close":299.5095},{"date":"2021-10-12","close":301.4792},{"date":"2021-10-13","close":303.0358},{"date":"2021-10-14","close":306.3698},{"date":"2021-10-15","close":310.4726},{"date":"2021-10-18","close":314.2486},{"date":"2021-10-19","close":313.2975},{"date":"2021-10-20","close":312.8939},{"date":"2021-10-21","close":317.4674},{"date":"2021-10-22","close":315.5554},{"date":"2021-10-25","close":321.3011},{"date":"2021-10-26","close":320.9553},{"date":"2021-10-27","close":320.6959},{"date":"2021-10-28","close":325.1828},{"date":"2021-10-29","close":325.5384},{"date":"2021-11-01","close":330.7749},{"date":"2021-11-02","close":328.8052},{"date":"2021-11-03","close":334.9929},{"date":"2021-11-04","close":338.9323},{"date":"2021-11-05","close":341.5746},{"date":"2021-11-08","close":337.6064},{"date":"2021-11-09","close":334.4165},{"date":"2021-11-10","close":331.3513},{"date":"2021-11-11","close":330.5251},{"date":"2021-11-12","close":332.3026},{"date":"2021-11-15","close":332.5716},{"date":"2021-11-16","close":337.1068},{"date":"2021-11-17","close":337.5968},{"date":"2021-11-18","close":341.4881},{"date":"2021-11-19","close":341.6996},{"date":"2021-11-22","close":340.2583},{"date":"2021-11-23","close":338.0772},{"date":"2021-11-24","close":338.1541},{"date":"2021-11-26","close":329.7371},{"date":"2021-11-29","close":333.0905},{"date":"2021-11-30","close":328.2095},{"date":"2021-12-01","close":321.4069},{"date":"2021-12-02","close":326.8259},{"date":"2021-12-03","close":320.1481},{"date":"2021-12-06","close":324.3277},{"date":"2021-12-07","close":331.582},{"date":"2021-12-08","close":332.7638},{"date":"2021-12-09","close":326.8163},{"date":"2021-12-10","close":327.9405},{"date":"2021-12-13","close":320.0232},{"date":"2021-12-14","close":318.1976},{"date":"2021-12-15","close":321.9929},{"date":"2021-12-16","close":314.7966},{"date":"2021-12-17","close":313.9398},{"date":"2021-12-20","close":308.0192},{"date":"2021-12-21","close":316.5295},{"date":"2021-12-22","close":321.3912},{"date":"2021-12-23","close":325.4827},{"date":"2021-12-27","close":328.4671},{"date":"2021-12-28","close":328.573},{"date":"2021-12-29","close":330.0844},{"date":"2021-12-30","close":328.7367},{"date":"2021-12-31","close":327.9569},{"date":"2022-01-03","close":335.2446},{"date":"2022-01-04","close":333.7717},{"date":"2022-01-05","close":324.2408},{"date":"2022-01-06","close":323.6055},{"date":"2022-01-07","close":318.2721},{"date":"2022-01-10","close":315.8074},{"date":"2022-01-11","close":319.6776},{"date":"2022-01-12","close":320.7462},{"date":"2022-01-13","close":314.9603},{"date":"2022-01-14","close":312.8616},{"date":"2022-01-18","close":306.2382},{"date":"2022-01-19","close":301.3861},{"date":"2022-01-20","close":295.2632},{"date":"2022-01-21","close":287.1091},{"date":"2022-01-24","close":292.2885},{"date":"2022-01-25","close":287.3594},{"date":"2022-01-26","close":285.0489},{"date":"2022-01-27","close":279.1378},{"date":"2022-01-28","close":285.1644},{"date":"2022-01-31","close":295.9757},{"date":"2022-02-01","close":298.2862},{"date":"2022-02-02","close":296.3608},{"date":"2022-02-03","close":286.9743},{"date":"2022-02-04","close":294.9552},{"date":"2022-02-07","close":294.5798},{"date":"2022-02-08","close":299.6821},{"date":"2022-02-09","close":303.8603},{"date":"2022-02-10","close":298.8542},{"date":"2022-02-11","close":290.7867},{"date":"2022-02-14","close":291.8457},{"date":"2022-02-15","close":298.4113},{"date":"2022-02-16","close":298.9409},{"date":"2022-02-17","close":290.854},{"date":"2022-02-18","close":288.7073},{"date":"2022-02-22","close":279.985},{"date":"2022-02-23","close":271.4843},{"date":"2022-02-24","close":278.0692},{"date":"2022-02-25","close":283.884},{"date":"2022-02-28","close":285.3474},{"date":"2022-03-01","close":280.8033},{"date":"2022-03-02","close":287.0802},{"date":"2022-03-03","close":280.399},{"date":"2022-03-04","close":275.3833},{"date":"2022-03-07","close":261.3566},{"date":"2022-03-08","close":262.4541},{"date":"2022-03-09","close":270.329},{"date":"2022-03-10","close":272.6589},{"date":"2022-03-11","close":267.5084},{"date":"2022-03-14","close":263.282},{"date":"2022-03-15","close":271.7538},{"date":"2022-03-16","close":281.4579},{"date":"2022-03-17","close":286.233},{"date":"2022-03-18","close":292.1345},{"date":"2022-03-21","close":289.1982},{"date":"2022-03-22","close":295.581},{"date":"2022-03-23","close":291.1043},{"date":"2022-03-24","close":293.2969},{"date":"2022-03-25","close":292.6123},{"date":"2022-03-28","close":299.4388},{"date":"2022-03-29","close":305.3493},{"date":"2022-03-30","close":300.0751},{"date":"2022-03-31","close":294.3094},{"date":"2022-04-01","close":294.6275},{"date":"2022-04-04","close":300.9141},{"date":"2022-04-05","close":294.049},{"date":"2022-04-06","close":286.3837},{"date":"2022-04-07","close":287.3576},{"date":"2022-04-08","close":285.2074},{"date":"2022-04-11","close":280.8782},{"date":"2022-04-12","close":281.6013},{"date":"2022-04-13","close":288.7074},{"date":"2022-04-14","close":284.4553},{"date":"2022-04-18","close":284.947},{"date":"2022-04-19","close":293.5476},{"date":"2022-04-20","close":289.8934},{"date":"2022-04-21","close":286.0752},{"date":"2022-04-22","close":278.9498},{"date":"2022-04-25","close":281.8134},{"date":"2022-04-26","close":268.5461},{"date":"2022-04-27","close":268.4305},{"date":"2022-04-28","close":274.5145},{"date":"2022-04-29","close":260.4855},{"date":"2022-05-02","close":264.8726},{"date":"2022-05-03","close":263.7637},{"date":"2022-05-04","close":271.2748},{"date":"2022-05-05","close":255.9731},{"date":"2022-05-06","close":252.396},{"date":"2022-05-09","close":241.4331},{"date":"2022-05-10","close":240.6232},{"date":"2022-05-11","close":231.7912},{"date":"2022-05-12","close":234.356},{"date":"2022-05-13","close":243.7665},{"date":"2022-05-16","close":238.7913},{"date":"2022-05-17","close":245.0199},{"date":"2022-05-18","close":229.4194},{"date":"2022-05-19","close":229.6122},{"date":"2022-05-20","close":226.0157},{"date":"2022-05-23","close":227.1631},{"date":"2022-05-24","close":220.7416},{"date":"2022-05-25","close":227.9152},{"date":"2022-05-26","close":238.7816},{"date":"2022-05-27","close":246.3794},{"date":"2022-05-31","close":247.0929},{"date":"2022-06-01","close":244.991},{"date":"2022-06-02","close":252.5696},{"date":"2022-06-03","close":246.0034},{"date":"2022-06-06","close":248.4718},{"date":"2022-06-07","close":248.0957},{"date":"2022-06-08","close":246.3794},{"date":"2022-06-09","close":241.5681},{"date":"2022-06-10","close":231.5791},{"date":"2022-06-13","close":220.4042},{"date":"2022-06-14","close":220.0474},{"date":"2022-06-15","close":226.1797},{"date":"2022-06-16","close":214.7637},{"date":"2022-06-17","close":217.7816},{"date":"2022-06-21","close":223.1522},{"date":"2022-06-22","close":222.9689},{"date":"2022-06-23","close":226.7849},{"date":"2022-06-24","close":235.4312},{"date":"2022-06-27","close":232.8228},{"date":"2022-06-28","close":223.964},{"date":"2022-06-29","close":223.4423},{"date":"2022-06-30","close":219.7423},{"date":"2022-07-01","close":223.7804},{"date":"2022-07-05","close":229.2967},{"date":"2022-07-06","close":228.176},{"date":"2022-07-07","close":234.156},{"date":"2022-07-08","close":233.8275},{"date":"2022-07-11","close":227.6737},{"date":"2022-07-12","close":226.4081},{"date":"2022-07-13","close":228.176},{"date":"2022-07-14","close":227.3549},{"date":"2022-07-15","close":231.4896},{"date":"2022-07-18","close":232.2432},{"date":"2022-07-19","close":239.8268},{"date":"2022-07-20","close":244.1741},{"date":"2022-07-21","close":249.1398},{"date":"2022-07-22","close":247.227},{"date":"2022-07-25","close":244.9277},{"date":"2022-07-26","close":236.8417},{"date":"2022-07-27","close":245.8841},{"date":"2022-07-28","close":250.1154},{"date":"2022-07-29","close":259.5926},{"date":"2022-08-01","close":261.1095},{"date":"2022-08-02","close":259.3028},{"date":"2022-08-03","close":265.7851},{"date":"2022-08-04","close":267.0023},{"date":"2022-08-05","close":263.2057},{"date":"2022-08-08","close":264.8094},{"date":"2022-08-09","close":260.0854},{"date":"2022-08-10","close":267.8235},{"date":"2022-08-11","close":266.8767},{"date":"2022-08-12","close":272.7215},{"date":"2022-08-15","close":274.4121},{"date":"2022-08-16","close":277.9094},{"date":"2022-08-17","close":274.2286},{"date":"2022-08-18","close":274.1996},{"date":"2022-08-19","close":267.7366},{"date":"2022-08-22","close":260.0081},{"date":"2022-08-23","close":260.8581},{"date":"2022-08-24","close":262.0078},{"date":"2022-08-25","close":265.3987},{"date":"2022-08-26","close":255.2067},{"date":"2022-08-29","close":253.7576},{"date":"2022-08-30","close":250.8594},{"date":"2022-08-31","close":248.6471},{"date":"2022-09-01","close":249.6904},{"date":"2022-09-02","close":247.4588},{"date":"2022-09-06","close":246.7632},{"date":"2022-09-07","close":254.2599},{"date":"2022-09-08","close":256.6751},{"date":"2022-09-09","close":262.0753},{"date":"2022-09-12","close":265.7465},{"date":"2022-09-13","close":251.9897},{"date":"2022-09-14","close":254.9845},{"date":"2022-09-15","close":253.5547},{"date":"2022-09-16","close":250.985},{"date":"2022-09-19","close":254.3855},{"date":"2022-09-20","close":249.7484},{"date":"2022-09-21","close":244.1935},{"date":"2022-09-22","close":238.1169},{"date":"2022-09-23","close":232.8808},{"date":"2022-09-26","close":232.108},{"date":"2022-09-27","close":233.0643},{"date":"2022-09-28","close":239.9251},{"date":"2022-09-29","close":231.6651},{"date":"2022-09-30","close":227.6271},{"date":"2022-10-03","close":228.7988},{"date":"2022-10-04","close":237.6688},{"date":"2022-10-05","close":236.5068},{"date":"2022-10-06","close":234.88},{"date":"2022-10-07","close":227.0849},{"date":"2022-10-10","close":225.4968},{"date":"2022-10-11","close":224.1992},{"date":"2022-10-12","close":224.8286},{"date":"2022-10-13","close":227.0365},{"date":"2022-10-14","close":218.6604},{"date":"2022-10-17","close":227.5303},{"date":"2022-10-18","close":230.813},{"date":"2022-10-19","close":227.3366},{"date":"2022-10-20","close":223.6182},{"date":"2022-10-21","close":229.8446},{"date":"2022-10-24","close":230.9389},{"date":"2022-10-25","close":237.02},{"date":"2022-10-26","close":234.9865},{"date":"2022-10-27","close":233.8923},{"date":"2022-10-28","close":234.4152},{"date":"2022-10-31","close":233.0595},{"date":"2022-11-01","close":230.7839},{"date":"2022-11-02","close":221.8946},{"date":"2022-11-03","close":220.5679},{"date":"2022-11-04","close":222.8048},{"date":"2022-11-07","close":221.9236},{"date":"2022-11-08","close":221.7881},{"date":"2022-11-09","close":215.0291},{"date":"2022-11-10","close":231.2681},{"date":"2022-11-11","close":237.0781},{"date":"2022-11-14","close":233.137},{"date":"2022-11-15","close":236.594},{"date":"2022-11-16","close":232.7303},{"date":"2022-11-17","close":230.077},{"date":"2022-11-18","close":230.4644},{"date":"2022-11-21","close":227.356},{"date":"2022-11-22","close":230.4741},{"date":"2022-11-23","close":233.2919},{"date":"2022-11-25","close":233.534},{"date":"2022-11-28","close":231.607},{"date":"2022-11-29","close":230.8517},{"date":"2022-11-30","close":238.6759},{"date":"2022-12-01","close":238.6856},{"date":"2022-12-02","close":238.182},{"date":"2022-12-05","close":231.3746},{"date":"2022-12-06","close":227.5207},{"date":"2022-12-07","close":226.3199},{"date":"2022-12-08","close":228.8666},{"date":"2022-12-09","close":227.2011},{"date":"2022-12-12","close":228.2178},{"date":"2022-12-13","close":228.6439},{"date":"2022-12-14","close":227.4335},{"date":"2022-12-15","close":223.152},{"date":"2022-12-16","close":219.1901},{"date":"2022-12-19","close":215.636},{"date":"2022-12-20","close":213.4996},{"date":"2022-12-21","close":216.8984},{"date":"2022-12-22","close":211.7225},{"date":"2022-12-23","close":213.1112},{"date":"2022-12-27","close":210.0523},{"date":"2022-12-28","close":207.7606},{"date":"2022-12-29","close":213.1403},{"date":"2022-12-30","close":212.6839},{"date":"2023-01-03","close":211.4895},{"date":"2023-01-04","close":214.9271},{"date":"2023-01-05","close":213.1791},{"date":"2023-01-06","close":218.0151},{"date":"2023-01-09","close":219.2289},{"date":"2023-01-10","close":222.1907},{"date":"2023-01-11","close":228.0074},{"date":"2023-01-12","close":229.0562},{"date":"2023-01-13","close":231.2993},{"date":"2023-01-17","close":231.4353},{"date":"2023-01-18","close":228.3279},{"date":"2023-01-19","close":224.531},{"date":"2023-01-20","close":229.9884},{"date":"2023-01-23","close":233.9309},{"date":"2023-01-24","close":233.1929},{"date":"2023-01-25","close":234.4941},{"date":"2023-01-26","close":238.9319},{"date":"2023-01-27","close":244.2728},{"date":"2023-01-30","close":240.4274},{"date":"2023-01-31","close":245.6032},{"date":"2023-02-01","close":250.4586},{"date":"2023-02-02","close":257.4891},{"date":"2023-02-03","close":250.3905},{"date":"2023-02-06","close":249.4583},{"date":"2023-02-07","close":250.0896},{"date":"2023-02-08","close":247.3026},{"date":"2023-02-09","close":246.4383},{"date":"2023-02-10","close":243.3309},{"date":"2023-02-13","close":247.2346},{"date":"2023-02-14","close":250.0021},{"date":"2023-02-15","close":253.4301},{"date":"2023-02-16","close":248.3999},{"date":"2023-02-17","close":248.2057},{"date":"2023-02-21","close":239.9904},{"date":"2023-02-22","close":241.5732},{"date":"2023-02-23","close":241.1945},{"date":"2023-02-24","close":237.7569},{"date":"2023-02-27","close":240.1166},{"date":"2023-02-28","close":240.2235},{"date":"2023-03-01","close":237.5045},{"date":"2023-03-02","close":237.1063},{"date":"2023-03-03","close":241.816},{"date":"2023-03-06","close":239.9224},{"date":"2023-03-07","close":237.0675},{"date":"2023-03-08","close":236.8344},{"date":"2023-03-09","close":231.0177},{"date":"2023-03-10","close":228.3084},{"date":"2023-03-13","close":227.9782},{"date":"2023-03-14","close":231.3964},{"date":"2023-03-15","close":230.9789},{"date":"2023-03-16","close":235.3098},{"date":"2023-03-17","close":232.1247},{"date":"2023-03-20","close":233.2609},{"date":"2023-03-21","close":239.2135},{"date":"2023-03-22","close":233.8435},{"date":"2023-03-23","close":233.4454},{"date":"2023-03-24","close":233.0314},{"date":"2023-03-27","close":233.6937},{"date":"2023-03-28","close":233.8106},{"date":"2023-03-29","close":237.9788},{"date":"2023-03-30","close":239.9753},{"date":"2023-03-31","close":245.955},{"date":"2023-04-03","close":244.3383},{"date":"2023-04-04","close":243.8221},{"date":"2023-04-05","close":238.9917},{"date":"2023-04-06","close":238.68},{"date":"2023-04-10","close":240.4038},{"date":"2023-04-11","close":240.9978},{"date":"2023-04-12","close":237.1413},{"date":"2023-04-13","close":241.8938},{"date":"2023-04-14","close":242.2444},{"date":"2023-04-17","close":243.7637},{"date":"2023-04-18","close":244.3091},{"date":"2023-04-19","close":244.4649},{"date":"2023-04-20","close":241.3972},{"date":"2023-04-21","close":243.6663},{"date":"2023-04-24","close":243.6761},{"date":"2023-04-25","close":238.4755},{"date":"2023-04-26","close":237.599},{"date":"2023-04-27","close":243.5884},{"date":"2023-04-28","close":244.1046},{"date":"2023-05-01","close":242.0107},{"date":"2023-05-02","close":241.8257},{"date":"2023-05-03","close":240.2187},{"date":"2023-05-04","close":238.0567},{"date":"2023-05-05","close":242.9749},{"date":"2023-05-08","close":243.8027},{"date":"2023-05-09","close":243.8124},{"date":"2023-05-10","close":244.5623},{"date":"2023-05-11","close":245.7115},{"date":"2023-05-12","close":243.6761},{"date":"2023-05-15","close":244.2409},{"date":"2023-05-16","close":242.9164},{"date":"2023-05-17","close":247.7956},{"date":"2023-05-18","close":251.4379},{"date":"2023-05-19","close":248.4871},{"date":"2023-05-22","close":247.9124},{"date":"2023-05-23","close":245.3122},{"date":"2023-05-24","close":244.7278},{"date":"2023-05-25","close":243.0235},{"date":"2023-05-26","close":247.9709},{"date":"2023-05-30","close":249.3051},{"date":"2023-05-31","close":246.6367},{"date":"2023-06-01","close":249.4317},{"date":"2023-06-02","close":256.1418},{"date":"2023-06-05","close":256.3073},{"date":"2023-06-06","close":259.7939},{"date":"2023-06-07","close":258.2648},{"date":"2023-06-08","close":261.4008},{"date":"2023-06-09","close":262.063},{"date":"2023-06-12","close":266.7669},{"date":"2023-06-13","close":269.5327},{"date":"2023-06-14","close":268.7828},{"date":"2023-06-15","close":270.6332},{"date":"2023-06-16","close":270.0586},{"date":"2023-06-20","close":271.3733},{"date":"2023-06-21","close":268.6855},{"date":"2023-06-22","close":271.8603},{"date":"2023-06-23","close":268.7828},{"date":"2023-06-26","close":265.8125},{"date":"2023-06-27","close":271.5},{"date":"2023-06-28","close":272.2498},{"date":"2023-06-29","close":272.9095},{"date":"2023-06-30","close":276.3443},{"date":"2023-07-03","close":279.6328},{"date":"2023-07-05","close":279.3107},{"date":"2023-07-06","close":274.6074},{"date":"2023-07-07","close":275.6418},{"date":"2023-07-10","close":276.6857},{"date":"2023-07-11","close":279.623},{"date":"2023-07-12","close":282.5211},{"date":"2023-07-13","close":284.9996},{"date":"2023-07-14","close":285.3314},{"date":"2023-07-17","close":286.2779},{"date":"2023-07-18","close":287.5854},{"date":"2023-07-19","close":289.4004},{"date":"2023-07-20","close":280.5402},{"date":"2023-07-21","close":280.4426},{"date":"2023-07-24","close":281.7307},{"date":"2023-07-25","close":281.2427},{"date":"2023-07-26","close":281.5063},{"date":"2023-07-27","close":278.6471},{"date":"2023-07-28","close":283.9945},{"date":"2023-07-31","close":285.7315},{"date":"2023-08-01","close":282.7943},{"date":"2023-08-02","close":277.6811},{"date":"2023-08-03","close":278.6862},{"date":"2023-08-04","close":282.5601},{"date":"2023-08-07","close":285.146},{"date":"2023-08-08","close":283.048},{"date":"2023-08-09","close":279.7401},{"date":"2023-08-10","close":280.5109},{"date":"2023-08-11","close":279.1643},{"date":"2023-08-14","close":280.2474},{"date":"2023-08-15","close":276.4224},{"date":"2023-08-16","close":272.8021},{"date":"2023-08-17","close":268.3038},{"date":"2023-08-18","close":268.0988},{"date":"2023-08-21","close":270.3822},{"date":"2023-08-22","close":270.3822},{"date":"2023-08-23","close":272.4704},{"date":"2023-08-24","close":267.1621},{"date":"2023-08-25","close":269.6601},{"date":"2023-08-28","close":270.9091},{"date":"2023-08-29","close":277.3689},{"date":"2023-08-30","close":278.7448},{"date":"2023-08-31","close":279.9742},{"date":"2023-09-01","close":279.3107},{"date":"2023-09-05","close":278.3935},{"date":"2023-09-06","close":275.7685},{"date":"2023-09-07","close":276.6761},{"date":"2023-09-08","close":276.6857},{"date":"2023-09-11","close":282.9211},{"date":"2023-09-12","close":280.5305},{"date":"2023-09-13","close":282.1307},{"date":"2023-09-14","close":284.941},{"date":"2023-09-15","close":280.1401},{"date":"2023-09-18","close":277.0664},{"date":"2023-09-19","close":275.4759},{"date":"2023-09-20","close":272.8315},{"date":"2023-09-21","close":265.6983},{"date":"2023-09-22","close":263.454},{"date":"2023-09-25","close":264.9666},{"date":"2023-09-26","close":259.8925},{"date":"2023-09-27","close":259.4143},{"date":"2023-09-28","close":262.1549},{"date":"2023-09-29","close":263.5639},{"date":"2023-10-02","close":263.5639},{"date":"2023-10-03","close":256.9398},{"date":"2023-10-04","close":260.883},{"date":"2023-10-05","close":258.9946},{"date":"2023-10-06","close":261.0786},{"date":"2023-10-09","close":261.5483},{"date":"2023-10-10","close":264.9729},{"date":"2023-10-11","close":265.8144},{"date":"2023-10-12","close":262.2626},{"date":"2023-10-13","close":258.8478},{"date":"2023-10-16","close":263.5933},{"date":"2023-10-17","close":264.425},{"date":"2023-10-18","close":258.339},{"date":"2023-10-19","close":252.4096},{"date":"2023-10-20","close":248.9948},{"date":"2023-10-23","close":249.0046},{"date":"2023-10-24","close":251.6464},{"date":"2023-10-25","close":246.0399},{"date":"2023-10-26","close":242.5469},{"date":"2023-10-27","close":245.2963},{"date":"2023-10-30","close":247.9675},{"date":"2023-10-31","close":249.8656},{"date":"2023-11-01","close":252.9967},{"date":"2023-11-02","close":259.8164},{"date":"2023-11-03","close":264.014},{"date":"2023-11-06","close":263.6911},{"date":"2023-11-07","close":266.5384},{"date":"2023-11-08","close":265.5306},{"date":"2023-11-09","close":260.5014},{"date":"2023-11-10","close":264.4837},{"date":"2023-11-13","close":265.2175},{"date":"2023-11-14","close":274.8258},{"date":"2023-11-15","close":275.6086},{"date":"2023-11-16","close":272.9373},{"date":"2023-11-17","close":275.178},{"date":"2023-11-20","close":276.636},{"date":"2023-11-21","close":275.5792},{"date":"2023-11-22","close":277.3404},{"date":"2023-11-24","close":277.5263},{"date":"2023-11-27","close":277.8981},{"date":"2023-11-28","close":279.1897},{"date":"2023-11-29","close":278.9059},{"date":"2023-11-30","close":278.4265},{"date":"2023-12-01","close":283.4264},{"date":"2023-12-04","close":282.9078},{"date":"2023-12-05","close":282.3794},{"date":"2023-12-06","close":282.849},{"date":"2023-12-07","close":285.2267},{"date":"2023-12-08","close":286.4301},{"date":"2023-12-11","close":287.3401},{"date":"2023-12-12","close":287.8978},{"date":"2023-12-13","close":292.5356},{"date":"2023-12-14","close":297.3008},{"date":"2023-12-15","close":297.2419},{"date":"2023-12-18","close":299.1696},{"date":"2023-12-19","close":302.1644},{"date":"2023-12-20","close":296.4785},{"date":"2023-12-21","close":301.39},{"date":"2023-12-22","close":299.4098},{"date":"2023-12-26","close":301.0175},{"date":"2023-12-27","close":301.9291},{"date":"2023-12-28","close":300.6253},{"date":"2023-12-29","close":298.5568},{"date":"2024-01-02","close":295.6844},{"date":"2024-01-03","close":289.028},{"date":"2024-01-04","close":286.9695},{"date":"2024-01-05","close":287.6066},{"date":"2024-01-08","close":292.7239},{"date":"2024-01-09","close":291.6554},{"date":"2024-01-10","close":294.2238},{"date":"2024-01-11","close":293.6945},{"date":"2024-01-12","close":290.5476},{"date":"2024-01-16","close":290.0084},{"date":"2024-01-17","close":287.587},{"date":"2024-01-18","close":289.5281},{"date":"2024-01-19","close":292.3024},{"date":"2024-01-22","close":291.8906},{"date":"2024-01-23","close":291.1848},{"date":"2024-01-24","close":289.93},{"date":"2024-01-25","close":287.7145},{"date":"2024-01-26","close":289.1458},{"date":"2024-01-29","close":292.7239},{"date":"2024-01-30","close":291.92},{"date":"2024-01-31","close":286.4988},{"date":"2024-02-01","close":292.3906},{"date":"2024-02-02","close":297.3608},{"date":"2024-02-05","close":293.1161},{"date":"2024-02-06","close":294.6355},{"date":"2024-02-07","close":297.4098},{"date":"2024-02-08","close":299.3313},{"date":"2024-02-09","close":302.0075},{"date":"2024-02-12","close":302.5761},{"date":"2024-02-13","close":295.9001},{"date":"2024-02-14","close":299.243},{"date":"2024-02-15","close":302.8114},{"date":"2024-02-16","close":301.3115},{"date":"2024-02-20","close":298.096},{"date":"2024-02-21","close":299.7234},{"date":"2024-02-22","close":305.4877},{"date":"2024-02-23","close":304.3211},{"date":"2024-02-26","close":305.0564},{"date":"2024-02-27","close":306.5857},{"date":"2024-02-28","close":307.1935},{"date":"2024-02-29","close":309.5266},{"date":"2024-03-01","close":311.1441},{"date":"2024-03-04","close":307.419},{"date":"2024-03-05","close":303.8898},{"date":"2024-03-06","close":302.5957},{"date":"2024-03-07","close":305.0858},{"date":"2024-03-08","close":304.0565},{"date":"2024-03-11","close":302.9193},{"date":"2024-03-12","close":305.5073},{"date":"2024-03-13","close":305.5955},{"date":"2024-03-14","close":303.6545},{"date":"2024-03-15","close":300.6155},{"date":"2024-03-18","close":302.1546},{"date":"2024-03-19","close":304.8015},{"date":"2024-03-20","close":309.7619},{"date":"2024-03-21","close":311.7127},{"date":"2024-03-22","close":309.4721},{"date":"2024-03-25","close":308.6077},{"date":"2024-03-26","close":308.6274},{"date":"2024-03-27","close":312.4878},{"date":"2024-03-28","close":312.1047},{"date":"2024-04-01","close":310.1303},{"date":"2024-04-02","close":305.1795},{"date":"2024-04-03","close":305.4644},{"date":"2024-04-04","close":301.5843},{"date":"2024-04-05","close":303.8043},{"date":"2024-04-08","close":306.1814},{"date":"2024-04-09","close":307.3896},{"date":"2024-04-10","close":302.1245},{"date":"2024-04-11","close":304.1088},{"date":"2024-04-12","close":299.4036},{"date":"2024-04-15","close":294.2368},{"date":"2024-04-16","close":292.9008},{"date":"2024-04-17","close":290.6906},{"date":"2024-04-18","close":289.2761},{"date":"2024-04-19","close":286.8597},{"date":"2024-04-22","close":288.7162},{"date":"2024-04-23","close":293.0187},{"date":"2024-04-24","close":294.0992},{"date":"2024-04-25","close":293.5688},{"date":"2024-04-26","close":297.0755},{"date":"2024-04-29","close":302.6353},{"date":"2024-04-30","close":295.5726},{"date":"2024-05-01","close":294.4234},{"date":"2024-05-02","close":298.9518},{"date":"2024-05-03","close":301.3191},{"date":"2024-05-06","close":304.8259},{"date":"2024-05-07","close":303.1363},{"date":"2024-05-08","close":302.2621},{"date":"2024-05-09","close":304.6196},{"date":"2024-05-10","close":303.2837},{"date":"2024-05-13","close":303.4212},{"date":"2024-05-14","close":305.3858},{"date":"2024-05-15","close":305.818},{"date":"2024-05-16","close":303.0675},{"date":"2024-05-17","close":303.873},{"date":"2024-05-20","close":302.0558},{"date":"2024-05-21","close":302.989},{"date":"2024-05-22","close":299.5804},{"date":"2024-05-23","close":294.9342},{"date":"2024-05-24","close":297.9203},{"date":"2024-05-28","close":297.4783},{"date":"2024-05-29","close":295.6218},{"date":"2024-05-30","close":297.3506},{"date":"2024-05-31","close":299.1187},{"date":"2024-06-03","close":299.7179},{"date":"2024-06-04","close":298.6865},{"date":"2024-06-05","close":300.8378},{"date":"2024-06-06","close":303.1855},{"date":"2024-06-07","close":300.7396},{"date":"2024-06-10","close":302.0755},{"date":"2024-06-11","close":300.9065},{"date":"2024-06-12","close":304.5017},{"date":"2024-06-13","close":303.7159},{"date":"2024-06-14","close":300.5725},{"date":"2024-06-17","close":305.2777},{"date":"2024-06-18","close":304.3249},{"date":"2024-06-20","close":304.3249},{"date":"2024-06-21","close":306.7021},{"date":"2024-06-24","close":305.7296},{"date":"2024-06-25","close":304.3151},{"date":"2024-06-26","close":308.7943},{"date":"2024-06-27","close":310.2776},{"date":"2024-06-28","close":307.4495},{"date":"2024-07-01","close":307.4298},{"date":"2024-07-02","close":312.1745},{"date":"2024-07-03","close":313.4641},{"date":"2024-07-05","close":315.039},{"date":"2024-07-08","close":315.7182},{"date":"2024-07-09","close":316.0529},{"date":"2024-07-10","close":317.7067},{"date":"2024-07-11","close":316.5549},{"date":"2024-07-12","close":321.0437},{"date":"2024-07-15","close":320.1086},{"date":"2024-07-16","close":326.6251},{"date":"2024-07-17","close":320.8764},{"date":"2024-07-18","close":316.6829},{"date":"2024-07-19","close":314.4779},{"date":"2024-07-22","close":317.5098},{"date":"2024-07-23","close":317.4015},{"date":"2024-07-24","close":304.7622},{"date":"2024-07-25","close":304.8606},{"date":"2024-07-26","close":309.4773},{"date":"2024-07-29","close":313.2573},{"date":"2024-07-30","close":311.8103},{"date":"2024-07-31","close":317.1849},{"date":"2024-08-01","close":308.8375},{"date":"2024-08-02","close":297.5861},{"date":"2024-08-05","close":289.3961},{"date":"2024-08-06","close":292.172},{"date":"2024-08-07","close":287.319},{"date":"2024-08-08","close":294.3179},{"date":"2024-08-09","close":295.3122},{"date":"2024-08-12","close":293.5501},{"date":"2024-08-13","close":300.4506},{"date":"2024-08-14","close":298.659},{"date":"2024-08-15","close":308.6799},{"date":"2024-08-16","close":309.4773},{"date":"2024-08-19","close":312.6568},{"date":"2024-08-20","close":311.7512},{"date":"2024-08-21","close":315.856},{"date":"2024-08-22","close":310.9243},{"date":"2024-08-23","close":317.4606},{"date":"2024-08-26","close":315.4722},{"date":"2024-08-27","close":314.1137},{"date":"2024-08-28","close":310.7275},{"date":"2024-08-29","close":311.5642},{"date":"2024-08-30","close":315.5214},{"date":"2024-09-03","close":310.0384},{"date":"2024-09-04","close":310.698},{"date":"2024-09-05","close":313.9267},{"date":"2024-09-06","close":306.2092},{"date":"2024-09-09","close":309.9498},{"date":"2024-09-10","close":313.0408},{"date":"2024-09-11","close":316.1907},{"date":"2024-09-12","close":320.3251},{"date":"2024-09-13","close":323.4455},{"date":"2024-09-16","close":322.8647},{"date":"2024-09-17","close":325.1092},{"date":"2024-09-18","close":324.5186},{"date":"2024-09-19","close":331.9014},{"date":"2024-09-20","close":330.9859},{"date":"2024-09-23","close":334.0275},{"date":"2024-09-24","close":336.5968},{"date":"2024-09-25","close":334.8249},{"date":"2024-09-26","close":336.2326},{"date":"2024-09-27","close":336.8394},{"date":"2024-09-30","close":335.9711},{"date":"2024-10-01","close":334.1653},{"date":"2024-10-02","close":331.1655},{"date":"2024-10-03","close":327.7514},{"date":"2024-10-04","close":332.1622},{"date":"2024-10-07","close":326.8436},{"date":"2024-10-08","close":329.3894},{"date":"2024-10-09","close":331.0768},{"date":"2024-10-10","close":329.9617},{"date":"2024-10-11","close":329.4979},{"date":"2024-10-14","close":330.4847},{"date":"2024-10-15","close":331.1558},{"date":"2024-10-16","close":333.0404},{"date":"2024-10-17","close":332.7838},{"date":"2024-10-18","close":334.4219},{"date":"2024-10-21","close":330.9287},{"date":"2024-10-22","close":329.1723},{"date":"2024-10-23","close":324.1596},{"date":"2024-10-24","close":333.218},{"date":"2024-10-25","close":334.6685},{"date":"2024-10-28","close":336.1389},{"date":"2024-10-29","close":334.3528},{"date":"2024-10-30","close":333.9088},{"date":"2024-10-31","close":328.679},{"date":"2024-11-01","close":334.0568},{"date":"2024-11-04","close":333.3365},{"date":"2024-11-05","close":339.2866},{"date":"2024-11-06","close":350.4764},{"date":"2024-11-07","close":354.4925},{"date":"2024-11-08","close":359.1895},{"date":"2024-11-11","close":365.1692},{"date":"2024-11-12","close":360.64},{"date":"2024-11-13","close":363.5609},{"date":"2024-11-14","close":358.1337},{"date":"2024-11-15","close":354.5418},{"date":"2024-11-18","close":357.5317},{"date":"2024-11-19","close":358.2718},{"date":"2024-11-20","close":357.137},{"date":"2024-11-21","close":357.8771},{"date":"2024-11-22","close":363.62},{"date":"2024-11-25","close":368.8795},{"date":"2024-11-26","close":369.3925},{"date":"2024-11-27","close":367.5769},{"date":"2024-11-29","close":371.1885},{"date":"2024-12-02","close":374.6322},{"date":"2024-12-03","close":373.833},{"date":"2024-12-04","close":377.5431},{"date":"2024-12-05","close":379.5068},{"date":"2024-12-06","close":386.6213},{"date":"2024-12-09","close":385.151},{"date":"2024-12-10","close":385.6346},{"date":"2024-12-11","close":392.0288},{"date":"2024-12-12","close":388.5356},{"date":"2024-12-13","close":389.7395},{"date":"2024-12-16","close":395.66},{"date":"2024-12-17","close":396.0547},{"date":"2024-12-18","close":376.9493},{"date":"2024-12-19","close":376.2673},{"date":"2024-12-20","close":378.8272},{"date":"2024-12-23","close":379.2424},{"date":"2024-12-24","close":387.7622},{"date":"2024-12-26","close":387.1395},{"date":"2024-12-27","close":379.9441},{"date":"2024-12-30","close":374.6365},{"date":"2024-12-31","close":371.019},{"date":"2025-01-02","close":367.3126},{"date":"2025-01-03","close":375.3679},{"date":"2025-01-06","close":377.0778},{"date":"2025-01-07","close":369.487},{"date":"2025-01-08","close":370.0109},{"date":"2025-01-10","close":366.6405},{"date":"2025-01-13","close":367.9353},{"date":"2025-01-14","close":367.7574},{"date":"2025-01-15","close":377.6906},{"date":"2025-01-16","close":375.3679},{"date":"2025-01-17","close":380.5371},{"date":"2025-01-21","close":384.55},{"date":"2025-01-22","close":382.9191},{"date":"2025-01-23","close":384.9058},{"date":"2025-01-24","close":382.9092},{"date":"2025-01-27","close":384.0063},{"date":"2025-01-28","close":385.5779},{"date":"2025-01-29","close":383.9569},{"date":"2025-01-30","close":387.1988},{"date":"2025-01-31","close":385.9535},{"date":"2025-02-03","close":379.7859},{"date":"2025-02-04","close":385.6669},{"date":"2025-02-05","close":380.9424},{"date":"2025-02-06","close":382.3656},{"date":"2025-02-07","close":373.9051},{"date":"2025-02-10","close":375.0318},{"date":"2025-02-11","close":370.8015},{"date":"2025-02-12","close":370.5842},{"date":"2025-02-13","close":376.9394},{"date":"2025-02-14","close":377.2261},{"date":"2025-02-18","close":376.6923},{"date":"2025-02-19","close":375.8028},{"date":"2025-02-20","close":371.9184},{"date":"2025-02-21","close":361.6788},{"date":"2025-02-24","close":359.2276},{"date":"2025-02-25","close":355.6793},{"date":"2025-02-26","close":354.5723},{"date":"2025-02-27","close":348.3257},{"date":"2025-02-28","close":354.4833},{"date":"2025-03-03","close":345.5484},{"date":"2025-03-04","close":340.0233},{"date":"2025-03-05","close":345.6077},{"date":"2025-03-06","close":335.8524},{"date":"2025-03-07","close":334.6663},{"date":"2025-03-10","close":322.5388},{"date":"2025-03-11","close":320.4138},{"date":"2025-03-12","close":323.2109},{"date":"2025-03-13","close":314.8097},{"date":"2025-03-14","close":321.2638},{"date":"2025-03-17","close":322.3807},{"date":"2025-03-18","close":316.3318},{"date":"2025-03-19","close":322.3016},{"date":"2025-03-20","close":321.5109},{"date":"2025-03-21","close":323.122},{"date":"2025-03-24","close":336.1686},{"date":"2025-03-25","close":338.4095},{"date":"2025-03-26","close":333.3969},{"date":"2025-03-27","close":333.07},{"date":"2025-03-28","close":323.0745},{"date":"2025-03-31","close":322.4603},{"date":"2025-04-01","close":325.977},{"date":"2025-04-02","close":332.644},{"date":"2025-04-03","close":310.8699},{"date":"2025-04-04","close":297.9124},{"date":"2025-04-07","close":294.8712},{"date":"2025-04-08","close":287.6991},{"date":"2025-04-09","close":319.8649},{"date":"2025-04-10","close":307.2046},{"date":"2025-04-11","close":309.2453},{"date":"2025-04-14","close":310.8699},{"date":"2025-04-15","close":308.6311},{"date":"2025-04-16","close":301.2013},{"date":"2025-04-17","close":303.2816},{"date":"2025-04-21","close":294.9406},{"date":"2025-04-22","close":304.3714},{"date":"2025-04-23","close":311.5535},{"date":"2025-04-24","close":317.7746},{"date":"2025-04-25","close":322.8665},{"date":"2025-04-28","close":323.1439},{"date":"2025-04-29","close":325.2737},{"date":"2025-04-30","close":322.5396},{"date":"2025-05-01","close":324.4416},{"date":"2025-05-02","close":329.8801},{"date":"2025-05-05","close":326.403},{"date":"2025-05-06","close":323.5599},{"date":"2025-05-07","close":326.6209},{"date":"2025-05-08","close":331.6038},{"date":"2025-05-09","close":333.377},{"date":"2025-05-12","close":351.0697},{"date":"2025-05-13","close":355.1412},{"date":"2025-05-14","close":356.5776},{"date":"2025-05-15","close":355.3393},{"date":"2025-05-16","close":358.7372},{"date":"2025-05-19","close":357.3899},{"date":"2025-05-20","close":355.6861},{"date":"2025-05-21","close":347.9492},{"date":"2025-05-22","close":349.8909},{"date":"2025-05-23","close":346.9487},{"date":"2025-05-27","close":357.3305},{"date":"2025-05-28","close":354.2695},{"date":"2025-05-29","close":354.4081},{"date":"2025-05-30","close":352.5061},{"date":"2025-06-02","close":352.8033},{"date":"2025-06-03","close":354.8044},{"date":"2025-06-04","close":353.9425},{"date":"2025-06-05","close":345.7203},{"date":"2025-06-06","close":350.1583},{"date":"2025-06-09","close":353.467},{"date":"2025-06-10","close":357.5286},{"date":"2025-06-11","close":354.6261},{"date":"2025-06-12","close":352.7736},{"date":"2025-06-13","close":348.8904},{"date":"2025-06-16","close":353.4968},{"date":"2025-06-17","close":347.7808},{"date":"2025-06-18","close":347.9888},{"date":"2025-06-20","close":348.2266},{"date":"2025-06-23","close":354.5171},{"date":"2025-06-24","close":356.6173},{"date":"2025-06-25","close":352.4962},{"date":"2025-06-26","close":356.3405},{"date":"2025-06-27","close":361.6509},{"date":"2025-06-30","close":359.636},{"date":"2025-07-01","close":361.3631},{"date":"2025-07-02","close":364.4599},{"date":"2025-07-03","close":366.7528},{"date":"2025-07-07","close":361.8593},{"date":"2025-07-08","close":360.827},{"date":"2025-07-09","close":363.2291},{"date":"2025-07-10","close":366.9216},{"date":"2025-07-11","close":366.5344},{"date":"2025-07-14","close":367.944},{"date":"2025-07-15","close":362.4747},{"date":"2025-07-16","close":363.1596},{"date":"2025-07-17","close":364.9562},{"date":"2025-07-18","close":367.5469},{"date":"2025-07-21","close":369.0358},{"date":"2025-07-22","close":373.433},{"date":"2025-07-23","close":375.7556},{"date":"2025-07-24","close":369.2045},{"date":"2025-07-25","close":372.2319},{"date":"2025-07-28","close":374.2369},{"date":"2025-07-29","close":371.1614},{"date":"2025-07-30","close":368.9082},{"date":"2025-07-31","close":366.8238},{"date":"2025-08-01","close":356.9474},{"date":"2025-08-04","close":360.9377},{"date":"2025-08-05","close":361.5431},{"date":"2025-08-06","close":368.3424},{"date":"2025-08-07","close":368.7593},{"date":"2025-08-08","close":368.402},{"date":"2025-08-11","close":369.0273},{"date":"2025-08-12","close":374.1193},{"date":"2025-08-13","close":379.8367},{"date":"2025-08-14","close":379.1716},{"date":"2025-08-15","close":378.4669},{"date":"2025-08-18","close":379.8268},{"date":"2025-08-19","close":379.0426},{"date":"2025-08-20","close":374.9928},{"date":"2025-08-21","close":373.1367},{"date":"2025-08-22","close":385.2066},{"date":"2025-08-25","close":384.3828},{"date":"2025-08-26","close":385.961},{"date":"2025-08-27","close":386.6161},{"date":"2025-08-28","close":387.1422},{"date":"2025-08-29","close":383.0031},{"date":"2025-09-02","close":379.7771},{"date":"2025-09-03","close":381.1767},{"date":"2025-09-04","close":388.7899},{"date":"2025-09-05","close":389.2961},{"date":"2025-09-08","close":390.3681},{"date":"2025-09-09","close":389.4252},{"date":"2025-09-10","close":384.621},{"date":"2025-09-11","close":392.0059},{"date":"2025-09-12","close":392.7603},{"date":"2025-09-15","close":396.2145},{"date":"2025-09-16","close":398.3784},{"date":"2025-09-17","close":397.7133},{"date":"2025-09-18","close":397.1674},{"date":"2025-09-19","close":397.3361},{"date":"2025-09-22","close":396.3833},{"date":"2025-09-23","close":392.6709},{"date":"2025-09-24","close":395.0208},{"date":"2025-09-25","close":389.3632},{"date":"2025-09-26","close":395.0009},{"date":"2025-09-29","close":397.0293},{"date":"2025-09-30","close":393.8972},{"date":"2025-10-01","close":396.3333},{"date":"2025-10-02","close":393.9967},{"date":"2025-10-03","close":391.8788},{"date":"2025-10-06","close":393.7083},{"date":"2025-10-07","close":386.778},{"date":"2025-10-08","close":388.7169},{"date":"2025-10-09","close":386.8575},{"date":"2025-10-10","close":374.3988},{"date":"2025-10-13","close":383.7254},{"date":"2025-10-14","close":384.9981},{"date":"2025-10-15","close":385.4456},{"date":"2025-10-16","close":381.8362},{"date":"2025-10-17","close":384.1231},{"date":"2025-10-20","close":387.5635},{"date":"2025-10-21","close":392.5848},{"date":"2025-10-22","close":389.1047},{"date":"2025-10-23","close":391.6998},{"date":"2025-10-24","close":390.8248},{"date":"2025-10-27","close":396.214},{"date":"2025-10-28","close":396.4029},{"date":"2025-10-29","close":392.2268},{"date":"2025-10-30","close":383.0692},{"date":"2025-10-31","close":393.1117},{"date":"2025-11-03","close":397.0592},{"date":"2025-11-04","close":390.3973},{"date":"2025-11-05","close":395.16},{"date":"2025-11-06","close":385.5251},{"date":"2025-11-07","close":386.6686},{"date":"2025-11-10","close":391.6501},{"date":"2025-11-11","close":392.535},{"date":"2025-11-12","close":389.8902},{"date":"2025-11-13","close":379.8476},{"date":"2025-11-14","close":377.5905},{"date":"2025-11-17","close":373.5934},{"date":"2025-11-18","close":367.2496},{"date":"2025-11-19","close":367.1005},{"date":"2025-11-20","close":360.896},{"date":"2025-11-21","close":369.1886},{"date":"2025-11-24","close":374.2098},{"date":"2025-11-25","close":383.0692},{"date":"2025-11-26","close":385.893},{"date":"2025-11-28","close":388.4882},{"date":"2025-12-01","close":388.7467},{"date":"2025-12-02","close":388.6572},{"date":"2025-12-03","close":393.1117},{"date":"2025-12-04","close":391.4612},{"date":"2025-12-05","close":392.7737},{"date":"2025-12-08","close":387.9214},{"date":"2025-12-09","close":388.6075},{"date":"2025-12-10","close":394.4143},{"date":"2025-12-11","close":396.0648},{"date":"2025-12-12","close":396.6813},{"date":"2025-12-15","close":398.7495},{"date":"2025-12-16","close":399.3361},{"date":"2025-12-17","close":395.3701},{"date":"2025-12-18","close":400.9986},{"date":"2025-12-19","close":400.0921},{"date":"2025-12-22","close":401.9948},{"date":"2025-12-23","close":400.9986},{"date":"2025-12-24","close":402.2638},{"date":"2025-12-26","close":400.9687},{"date":"2025-12-29","close":397.0138},{"date":"2025-12-30","close":395.4399},{"date":"2025-12-31","close":392.4214},{"date":"2026-01-02","close":390.16},{"date":"2026-01-05","close":397.1633},{"date":"2026-01-06","close":400.8392},{"date":"2026-01-07","close":399.2553},{"date":"2026-01-08","close":406.4677},{"date":"2026-01-09","close":411.1299},{"date":"2026-01-12","close":410.8311},{"date":"2026-01-13","close":409.8448},{"date":"2026-01-14","close":404.0868},{"date":"2026-01-15","close":406.2984},{"date":"2026-01-16","close":404.6248},{"date":"2026-01-20","close":393.9655},{"date":"2026-01-21","close":401.417},{"date":"2026-01-22","close":404.9436},{"date":"2026-01-23","close":405.2225},{"date":"2026-01-26","close":402.5328},{"date":"2026-01-27","close":403.3596},{"date":"2026-01-28","close":400.2316},{"date":"2026-01-29","close":398.4882},{"date":"2026-01-30","close":397.6713},{"date":"2026-02-02","close":400.4009},{"date":"2026-02-03","close":397.6016},{"date":"2026-02-04","close":395.9977},{"date":"2026-02-05","close":387.1117},{"date":"2026-02-06","close":388.8849},{"date":"2026-02-09","close":387.9784},{"date":"2026-02-10","close":390.1899},{"date":"2026-02-11","close":388.1377},{"date":"2026-02-12","close":381.9813},{"date":"2026-02-13","close":382.4096},{"date":"2026-02-17","close":382.0809},{"date":"2026-02-18","close":385.7867},{"date":"2026-02-19","close":383.2265},{"date":"2026-02-20","close":387.1316},{"date":"2026-02-23","close":377.9267},{"date":"2026-02-24","close":383.5054},{"date":"2026-02-25","close":383.7844},{"date":"2026-02-26","close":384.412},{"date":"2026-02-27","close":382.8181},{"date":"2026-03-02","close":378.3153},{"date":"2026-03-03","close":375.4263},{"date":"2026-03-04","close":381.6425},{"date":"2026-03-05","close":381.7721},{"date":"2026-03-06","close":374.3703},{"date":"2026-03-09","close":374.6692},{"date":"2026-03-10","close":373.7626},{"date":"2026-03-11","close":372.9856},{"date":"2026-03-12","close":364.5379},{"date":"2026-03-13","close":362.5754},{"date":"2026-03-16","close":367.0284},{"date":"2026-03-17","close":370.5051},{"date":"2026-03-18","close":362.3263},{"date":"2026-03-19","close":359.786},{"date":"2026-03-20","close":353.1613},{"date":"2026-03-23","close":361.8581},{"date":"2026-03-24","close":360.2734},{"date":"2026-03-25","close":363.8868},{"date":"2026-03-26","close":357.708},{"date":"2026-03-27","close":347.4168},{"date":"2026-03-30","close":347.0574},{"date":"2026-03-31","close":358.3768},{"date":"2026-04-01","close":361.2416},{"date":"2026-04-02","close":356.5601},{"date":"2026-04-06","close":359.5347},{"date":"2026-04-07","close":355.9313},{"date":"2026-04-08","close":366.0628},{"date":"2026-04-09","close":372.9103},{"date":"2026-04-10","close":373.5092},{"date":"2026-04-13","close":376.5637},{"date":"2026-04-14","close":384.6689},{"date":"2026-04-15","close":389.4302},{"date":"2026-04-16","close":388.472},{"date":"2026-04-17","close":397.8648},{"date":"2026-04-20","close":396.7968},{"date":"2026-04-21","close":393.7224},{"date":"2026-04-22","close":394.2814},{"date":"2026-04-23","close":390.099},{"date":"2026-04-24","close":393.932},{"date":"2026-04-27","close":391.187},{"date":"2026-04-28","close":388.4021},{"date":"2026-04-29","close":387.8531},{"date":"2026-04-30","close":392.864},{"date":"2026-05-01","close":393.5527},{"date":"2026-05-04","close":389.6398},{"date":"2026-05-05","close":391.4665},{"date":"2026-05-06","close":397.8049},{"date":"2026-05-07","close":396.8667},{"date":"2026-05-08","close":397.7251},{"date":"2026-05-11","close":393.8222},{"date":"2026-05-12","close":390.0491},{"date":"2026-05-13","close":391.1171},{"date":"2026-05-14","close":391.4366},{"date":"2026-05-15","close":383.9901},{"date":"2026-05-18","close":383.7406},{"date":"2026-05-19","close":379.149},{"date":"2026-05-20","close":388.8612},{"date":"2026-05-21","close":392.1453},{"date":"2026-05-22","close":394.0318},{"date":"2026-05-26","close":395.8984},{"date":"2026-05-27","close":402.8158},{"date":"2026-05-28","close":404.6026},{"date":"2026-05-29","close":400.9692},{"date":"2026-06-01","close":393.7923},{"date":"2026-06-02","close":392.4547},{"date":"2026-06-03","close":389.3903},{"date":"2026-06-04","close":390.5582},{"date":"2026-06-05","close":382.8422},{"date":"2026-06-08","close":385.2878},{"date":"2026-06-09","close":387.7932},{"date":"2026-06-10","close":380.8059},{"date":"2026-06-11","close":391.2768},{"date":"2026-06-12","close":392.0554},{"date":"2026-06-15","close":396.7569},{"date":"2026-06-16","close":395.7687},{"date":"2026-06-17","close":386.5255},{"date":"2026-06-18","close":393.6126},{"date":"2026-06-22","close":386.4956},{"date":"2026-06-23","close":382.972},{"date":"2026-06-24","close":388.01},{"date":"2026-06-25","close":383.73},{"date":"2026-06-26","close":388.6},{"date":"2026-06-29","close":395.25},{"date":"2026-06-30","close":396.61},{"date":"2026-07-01","close":398.66},{"date":"2026-07-02","close":395.55},{"date":"2026-07-06","close":398.32},{"date":"2026-07-07","close":395.96},{"date":"2026-07-08","close":388.53},{"date":"2026-07-09","close":394.22},{"date":"2026-07-10","close":395.75},{"date":"2026-07-13","close":392.4},{"date":"2026-07-14","close":392.1},{"date":"2026-07-15","close":396.01},{"date":"2026-07-16","close":397.51},{"date":"2026-07-17","close":391.55},{"date":"2026-07-20","close":388.5},{"date":"2026-07-21","close":388.91},{"date":"2026-07-22","close":386.53},{"date":"2026-07-23","close":370.03},{"date":"2026-07-24","close":372.01},{"date":"2026-07-27","close":377.09},{"date":"2026-07-28","close":382.68},{"date":"2026-07-29","close":379.82},{"date":"2026-07-30","close":380.98},{"date":"2026-07-31","close":391.3},{"date":"2026-08-03","close":399.66},{"date":"2026-08-04","close":401.13},{"date":"2026-08-05","close":401.08},{"date":"2026-08-06","close":397.38},{"date":"2026-08-07","close":403.04},{"date":"2026-08-10","close":401.9},{"date":"2026-08-11","close":400.9},{"date":"2026-08-12","close":396.58},{"date":"2026-08-13","close":398.72},{"date":"2026-08-14","close":398.35},{"date":"2026-08-17","close":393.28},{"date":"2026-08-18","close":391.22},{"date":"2026-08-19","close":399.22},{"date":"2026-08-20","close":392.45},{"date":"2026-08-21","close":397.13},{"date":"2026-08-24","close":397.58},{"date":"2026-08-25","close":396.14},{"date":"2026-08-26","close":394.04},{"date":"2026-08-27","close":389.85},{"date":"2026-08-28","close":393.81},{"date":"2026-08-31","close":391.39},{"date":"2026-09-01","close":384.49},{"date":"2026-09-02","close":386.06},{"date":"2026-09-03","close":391.04},{"date":"2026-09-04","close":387.34},{"date":"2026-09-08","close":384.04},{"date":"2026-09-09","close":378.74},{"date":"2026-09-10","close":376.3},{"date":"2026-09-11","close":380.21},{"date":"2026-09-14","close":379.38},{"date":"2026-09-15","close":372.36},{"date":"2026-09-16","close":370.26},{"date":"2026-09-17","close":373.72},{"date":"2026-09-18","close":371.96},{"date":"2026-09-21","close":376.65},{"date":"2026-09-22","close":377.84},{"date":"2026-09-23","close":371.28},{"date":"2026-09-24","close":369.95},{"date":"2026-09-25","close":370.94},{"date":"2026-09-28","close":365.45},{"date":"2026-09-29","close":365.58},{"date":"2026-09-30","close":364.68},{"date":"2026-10-01","close":365.22},{"date":"2026-10-02","close":369.3},{"date":"2026-10-05","close":371.24},{"date":"2026-10-06","close":375.03},{"date":"2026-10-07","close":373.6},{"date":"2026-10-08","close":374.23},{"date":"2026-10-09","close":378.22},{"date":"2026-10-12","close":376.11},{"date":"2026-10-13","close":376.51},{"date":"2026-10-14","close":372.99},{"date":"2026-10-15","close":379.71},{"date":"2026-10-16","close":375.83},{"date":"2026-10-19","close":381.92},{"date":"2026-10-20","close":385.6},{"date":"2026-10-21","close":385.36},{"date":"2026-10-22","close":384.24}],"chart_data":[{"date":"2024-10-23","open":327.16,"high":327.72,"low":322.6,"close":324.16,"volume":47951,"rsi_14":44.25,"sma_20":335.85,"sma_60":323.48,"sma_120":317.83},{"date":"2024-10-24","open":330.62,"high":334.01,"low":329.79,"close":333.22,"volume":51122,"rsi_14":51.47,"sma_20":335.65,"sma_60":323.74,"sma_120":318.08},{"date":"2024-10-25","open":334.26,"high":337.46,"low":333.62,"close":334.67,"volume":41231,"rsi_14":62.22,"sma_20":335.54,"sma_60":324.16,"sma_120":318.32},{"date":"2024-10-28","open":337.18,"high":338.76,"low":335.94,"close":336.14,"volume":32513,"rsi_14":60.91,"sma_20":335.55,"sma_60":324.8,"sma_120":318.59},{"date":"2024-10-29","open":333.43,"high":335.01,"low":332.42,"close":334.35,"volume":33280,"rsi_14":55.28,"sma_20":335.56,"sma_60":325.55,"sma_120":318.85},{"date":"2024-10-30","open":334.99,"high":336.83,"low":333.91,"close":333.91,"volume":22081,"rsi_14":56.5,"sma_20":335.7,"sma_60":326.24,"sma_120":319.09},{"date":"2024-10-31","open":333.62,"high":333.95,"low":328.68,"close":328.68,"volume":24988,"rsi_14":48.83,"sma_20":335.75,"sma_60":326.93,"sma_120":319.29},{"date":"2024-11-01","open":334.81,"high":337.2,"low":333.84,"close":334.06,"volume":70281,"rsi_14":54.52,"sma_20":335.84,"sma_60":327.59,"sma_120":319.54},{"date":"2024-11-04","open":332.54,"high":336.05,"low":332.54,"close":333.34,"volume":53455,"rsi_14":52.75,"sma_20":336.17,"sma_60":328.22,"sma_120":319.76},{"date":"2024-11-05","open":334.3,"high":339.41,"low":334.3,"close":339.29,"volume":51027,"rsi_14":57.16,"sma_20":336.68,"sma_60":328.98,"sma_120":320.03},{"date":"2024-11-06","open":347.56,"high":350.55,"low":345.35,"close":350.48,"volume":51147,"rsi_14":66.21,"sma_20":337.66,"sma_60":329.81,"sma_120":320.42},{"date":"2024-11-07","open":350.9,"high":355.78,"low":350.65,"close":354.49,"volume":43715,"rsi_14":67.62,"sma_20":338.9,"sma_60":330.74,"sma_120":320.84},{"date":"2024-11-08","open":354.25,"high":360.25,"low":354.25,"close":359.19,"volume":43946,"rsi_14":74.3,"sma_20":340.41,"sma_60":331.58,"sma_120":321.31},{"date":"2024-11-11","open":364.24,"high":366.98,"low":363.11,"close":365.17,"volume":110201,"rsi_14":78.85,"sma_20":342.16,"sma_60":332.51,"sma_120":321.82},{"date":"2024-11-12","open":364.86,"high":364.86,"low":359.51,"close":360.64,"volume":40523,"rsi_14":79.47,"sma_20":343.66,"sma_60":333.31,"sma_120":322.33},{"date":"2024-11-13","open":363.22,"high":365.75,"low":361.74,"close":363.56,"volume":107232,"rsi_14":77.21,"sma_20":345.2,"sma_60":334.17,"sma_120":322.89},{"date":"2024-11-14","open":363.08,"high":364.52,"low":358.11,"close":358.13,"volume":49789,"rsi_14":69.64,"sma_20":346.49,"sma_60":334.87,"sma_120":323.39},{"date":"2024-11-15","open":356.27,"high":356.59,"low":353.26,"close":354.54,"volume":36905,"rsi_14":64.87,"sma_20":347.51,"sma_60":335.6,"sma_120":323.86},{"date":"2024-11-18","open":358.42,"high":360.47,"low":356.07,"close":357.53,"volume":42650,"rsi_14":68.38,"sma_20":348.86,"sma_60":336.26,"sma_120":324.37},{"date":"2024-11-19","open":353.86,"high":359.21,"low":353.1,"close":358.27,"volume":45203,"rsi_14":69.23,"sma_20":350.33,"sma_60":336.97,"sma_120":324.88},{"date":"2024-11-20","open":357.6,"high":357.6,"low":354.01,"close":357.14,"volume":31135,"rsi_14":74.01,"sma_20":352.0,"sma_60":337.68,"sma_120":325.35},{"date":"2024-11-21","open":358.16,"high":358.97,"low":356.02,"close":357.88,"volume":24158,"rsi_14":71.8,"sma_20":353.25,"sma_60":338.47,"sma_120":325.83},{"date":"2024-11-22","open":359.3,"high":364.46,"low":359.3,"close":363.62,"volume":43117,"rsi_14":75.38,"sma_20":354.72,"sma_60":339.34,"sma_120":326.37},{"date":"2024-11-25","open":368.26,"high":372.06,"low":368.26,"close":368.88,"volume":50577,"rsi_14":75.1,"sma_20":356.38,"sma_60":340.22,"sma_120":326.93},{"date":"2024-11-26","open":368.57,"high":370.11,"low":368.1,"close":369.39,"volume":33349,"rsi_14":69.59,"sma_20":358.15,"sma_60":341.21,"sma_120":327.48},{"date":"2024-11-27","open":370.24,"high":370.8,"low":366.94,"close":367.58,"volume":46293,"rsi_14":64.2,"sma_20":359.86,"sma_60":342.16,"sma_120":328.03},{"date":"2024-11-29","open":368.45,"high":371.19,"low":368.45,"close":371.19,"volume":14093,"rsi_14":63.33,"sma_20":362.01,"sma_60":343.12,"sma_120":328.61},{"date":"2024-12-02","open":373.46,"high":375.12,"low":373.05,"close":374.63,"volume":82161,"rsi_14":61.14,"sma_20":364.07,"sma_60":344.26,"sma_120":329.22},{"date":"2024-12-03","open":373.37,"high":374.15,"low":371.88,"close":373.83,"volume":40326,"rsi_14":67.03,"sma_20":366.12,"sma_60":345.33,"sma_120":329.79},{"date":"2024-12-04","open":374.85,"high":377.93,"low":374.85,"close":377.54,"volume":37048,"rsi_14":67.69,"sma_20":368.06,"sma_60":346.4,"sma_120":330.4},{"date":"2024-12-05","open":378.13,"high":381.33,"low":378.13,"close":379.51,"volume":38838,"rsi_14":79.64,"sma_20":369.53,"sma_60":347.46,"sma_120":331.06},{"date":"2024-12-06","open":382.79,"high":386.82,"low":382.72,"close":386.62,"volume":55949,"rsi_14":90.53,"sma_20":371.16,"sma_60":348.56,"sma_120":331.73},{"date":"2024-12-09","open":389.03,"high":391.23,"low":384.68,"close":385.15,"volume":40992,"rsi_14":86.28,"sma_20":372.47,"sma_60":349.59,"sma_120":332.4},{"date":"2024-12-10","open":385.77,"high":389.16,"low":384.89,"close":385.63,"volume":33536,"rsi_14":86.19,"sma_20":373.51,"sma_60":350.64,"sma_120":333.08},{"date":"2024-12-11","open":389.03,"high":392.25,"low":389.03,"close":392.03,"volume":52479,"rsi_14":90.51,"sma_20":375.1,"sma_60":351.76,"sma_120":333.79},{"date":"2024-12-12","open":391.95,"high":392.4,"low":388.54,"close":388.54,"volume":38314,"rsi_14":83.46,"sma_20":376.37,"sma_60":352.83,"sma_120":334.48},{"date":"2024-12-13","open":389.24,"high":389.93,"low":387.21,"close":389.74,"volume":35596,"rsi_14":81.64,"sma_20":377.97,"sma_60":353.79,"sma_120":335.19},{"date":"2024-12-16","open":391.75,"high":395.66,"low":391.46,"close":395.66,"volume":79906,"rsi_14":81.93,"sma_20":380.05,"sma_60":354.87,"sma_120":335.91},{"date":"2024-12-17","open":396.24,"high":396.92,"low":393.53,"close":396.05,"volume":57622,"rsi_14":81.88,"sma_20":382.0,"sma_60":355.9,"sma_120":336.62},{"date":"2024-12-18","open":393.77,"high":396.8,"low":376.52,"close":376.95,"volume":158910,"rsi_14":57.33,"sma_20":382.92,"sma_60":356.56,"sma_120":337.2},{"date":"2024-12-19","open":382.9,"high":383.49,"low":375.49,"close":376.27,"volume":66510,"rsi_14":53.93,"sma_20":383.86,"sma_60":357.24,"sma_120":337.76},{"date":"2024-12-20","open":373.3,"high":383.62,"low":372.85,"close":378.83,"volume":103447,"rsi_14":53.19,"sma_20":384.89,"sma_60":357.93,"sma_120":338.32},{"date":"2024-12-23","open":379.17,"high":379.9,"low":376.16,"close":379.24,"volume":52563,"rsi_14":54.31,"sma_20":385.65,"sma_60":358.64,"sma_120":338.86},{"date":"2024-12-24","open":380.98,"high":387.76,"low":380.98,"close":387.76,"volume":27718,"rsi_14":57.94,"sma_20":386.57,"sma_60":359.5,"sma_120":339.46},{"date":"2024-12-26","open":387.19,"high":388.21,"low":385.82,"close":387.14,"volume":31261,"rsi_14":55.94,"sma_20":387.44,"sma_60":360.38,"sma_120":340.05},{"date":"2024-12-27","open":384.69,"high":384.69,"low":378.32,"close":379.94,"volume":45265,"rsi_14":43.82,"sma_20":388.03,"sma_60":361.2,"sma_120":340.58},{"date":"2024-12-30","open":374.43,"high":376.61,"low":371.65,"close":374.64,"volume":43280,"rsi_14":41.15,"sma_20":388.18,"sma_60":361.98,"sma_120":341.05},{"date":"2024-12-31","open":376.48,"high":376.57,"low":371.02,"close":371.02,"volume":34227,"rsi_14":38.47,"sma_20":387.96,"sma_60":362.62,"sma_120":341.5},{"date":"2025-01-02","open":371.34,"high":372.78,"low":364.63,"close":367.31,"volume":83940,"rsi_14":30.0,"sma_20":387.6,"sma_60":363.3,"sma_120":341.88},{"date":"2025-01-03","open":369.22,"high":375.37,"low":367.56,"close":375.37,"volume":53330,"rsi_14":39.84,"sma_20":387.46,"sma_60":364.06,"sma_120":342.33},{"date":"2025-01-06","open":379.09,"high":379.77,"low":375.12,"close":377.08,"volume":52565,"rsi_14":40.29,"sma_20":387.31,"sma_60":364.83,"sma_120":342.75},{"date":"2025-01-07","open":377.24,"high":377.56,"low":368.21,"close":369.49,"volume":39896,"rsi_14":30.88,"sma_20":386.41,"sma_60":365.49,"sma_120":343.15},{"date":"2025-01-08","open":369.33,"high":370.77,"low":366.84,"close":370.01,"volume":35650,"rsi_14":31.0,"sma_20":385.61,"sma_60":366.16,"sma_120":343.58},{"date":"2025-01-10","open":367.86,"high":369.25,"low":363.83,"close":366.64,"volume":66803,"rsi_14":40.43,"sma_20":384.62,"sma_60":366.76,"sma_120":344.01},{"date":"2025-01-13","open":363.52,"high":368.23,"low":361.78,"close":367.94,"volume":77789,"rsi_14":42.35,"sma_20":383.36,"sma_60":367.37,"sma_120":344.43},{"date":"2025-01-14","open":372.2,"high":373.74,"low":366.73,"close":367.76,"volume":63240,"rsi_14":39.38,"sma_20":382.28,"sma_60":367.95,"sma_120":344.84},{"date":"2025-01-15","open":376.46,"high":378.42,"low":374.61,"close":377.69,"volume":160637,"rsi_14":48.74,"sma_20":381.64,"sma_60":368.7,"sma_120":345.45},{"date":"2025-01-16","open":377.68,"high":377.68,"low":374.39,"close":375.37,"volume":68898,"rsi_14":38.82,"sma_20":380.58,"sma_60":369.38,"sma_120":346.03},{"date":"2025-01-17","open":381.06,"high":383.09,"low":380.47,"close":380.54,"volume":69601,"rsi_14":44.49,"sma_20":379.76,"sma_60":370.21,"sma_120":346.62},{"date":"2025-01-21","open":384.57,"high":384.57,"low":379.46,"close":384.55,"volume":66524,"rsi_14":54.05,"sma_20":380.15,"sma_60":371.13,"sma_120":347.21},{"date":"2025-01-22","open":384.34,"high":385.47,"low":382.66,"close":382.92,"volume":33229,"rsi_14":57.8,"sma_20":380.48,"sma_60":372.11,"sma_120":347.8},{"date":"2025-01-23","open":382.24,"high":384.91,"low":381.22,"close":384.91,"volume":63973,"rsi_14":63.49,"sma_20":380.79,"sma_60":372.98,"sma_120":348.36},{"date":"2025-01-24","open":384.98,"high":385.43,"low":382.34,"close":382.91,"volume":29667,"rsi_14":65.67,"sma_20":380.97,"sma_60":373.78,"sma_120":348.97},{"date":"2025-01-27","open":376.99,"high":384.32,"low":376.99,"close":384.01,"volume":41747,"rsi_14":60.09,"sma_20":380.78,"sma_60":374.58,"sma_120":349.69},{"date":"2025-01-28","open":383.47,"high":386.43,"low":381.69,"close":385.58,"volume":41066,"rsi_14":59.96,"sma_20":380.71,"sma_60":375.43,"sma_120":350.49},{"date":"2025-01-29","open":385.67,"high":386.14,"low":382.78,"close":383.96,"volume":26933,"rsi_14":69.71,"sma_20":380.91,"sma_60":376.27,"sma_120":351.25},{"date":"2025-01-30","open":389.06,"high":390.0,"low":385.47,"close":387.2,"volume":37120,"rsi_14":71.8,"sma_20":381.54,"sma_60":377.24,"sma_120":352.09},{"date":"2025-01-31","open":388.73,"high":392.06,"low":385.06,"close":385.95,"volume":46529,"rsi_14":75.89,"sma_20":382.3,"sma_60":378.11,"sma_120":352.85},{"date":"2025-02-03","open":377.19,"high":381.65,"low":373.47,"close":379.79,"volume":100600,"rsi_14":64.05,"sma_20":382.93,"sma_60":378.88,"sma_120":353.55},{"date":"2025-02-04","open":380.53,"high":385.67,"low":380.53,"close":385.67,"volume":62515,"rsi_14":68.7,"sma_20":383.45,"sma_60":379.66,"sma_120":354.32},{"date":"2025-02-05","open":382.87,"high":382.87,"low":380.71,"close":380.94,"volume":47155,"rsi_14":53.81,"sma_20":383.65,"sma_60":380.16,"sma_120":354.99},{"date":"2025-02-06","open":382.3,"high":382.92,"low":380.55,"close":382.37,"volume":37028,"rsi_14":58.38,"sma_20":384.3,"sma_60":380.62,"sma_120":355.68},{"date":"2025-02-07","open":379.28,"high":381.77,"low":373.71,"close":373.91,"volume":77681,"rsi_14":42.64,"sma_20":384.5,"sma_60":380.86,"sma_120":356.22},{"date":"2025-02-10","open":375.6,"high":377.07,"low":373.61,"close":375.03,"volume":107073,"rsi_14":38.72,"sma_20":384.92,"sma_60":381.02,"sma_120":356.76},{"date":"2025-02-11","open":372.61,"high":373.63,"low":369.95,"close":370.8,"volume":63732,"rsi_14":36.47,"sma_20":385.06,"sma_60":381.18,"sma_120":357.24},{"date":"2025-02-12","open":367.98,"high":372.34,"low":367.66,"close":370.58,"volume":74781,"rsi_14":33.35,"sma_20":385.21,"sma_60":381.28,"sma_120":357.73},{"date":"2025-02-13","open":373.12,"high":376.94,"low":373.11,"close":376.94,"volume":118773,"rsi_14":43.7,"sma_20":385.17,"sma_60":381.59,"sma_120":358.23},{"date":"2025-02-14","open":378.82,"high":378.96,"low":376.13,"close":377.23,"volume":38282,"rsi_14":42.72,"sma_20":385.26,"sma_60":381.96,"sma_120":358.78},{"date":"2025-02-18","open":377.26,"high":377.26,"low":373.82,"close":376.69,"volume":48667,"rsi_14":40.24,"sma_20":385.07,"sma_60":382.28,"sma_120":359.27},{"date":"2025-02-19","open":374.4,"high":375.99,"low":373.72,"close":375.8,"volume":35504,"rsi_14":40.9,"sma_20":384.63,"sma_60":382.56,"sma_120":359.77},{"date":"2025-02-20","open":374.27,"high":374.27,"low":369.43,"close":371.92,"volume":52419,"rsi_14":33.18,"sma_20":384.07,"sma_60":382.8,"sma_120":360.24},{"date":"2025-02-21","open":372.94,"high":372.94,"low":359.96,"close":361.68,"volume":203518,"rsi_14":27.7,"sma_20":382.9,"sma_60":382.86,"sma_120":360.66},{"date":"2025-02-24","open":362.35,"high":362.46,"low":357.92,"close":359.23,"volume":74328,"rsi_14":29.73,"sma_20":381.7,"sma_60":382.77,"sma_120":361.05},{"date":"2025-02-25","open":358.38,"high":359.3,"low":351.26,"close":355.68,"volume":183541,"rsi_14":19.0,"sma_20":380.26,"sma_60":382.54,"sma_120":361.38},{"date":"2025-02-26","open":358.48,"high":360.68,"low":354.21,"close":354.57,"volume":63704,"rsi_14":20.54,"sma_20":378.7,"sma_60":382.28,"sma_120":361.75},{"date":"2025-02-27","open":356.39,"high":357.53,"low":348.33,"close":348.33,"volume":77150,"rsi_14":15.67,"sma_20":376.89,"sma_60":381.94,"sma_120":362.05},{"date":"2025-02-28","open":348.23,"high":354.48,"low":346.94,"close":354.48,"volume":105618,"rsi_14":29.46,"sma_20":375.24,"sma_60":381.65,"sma_120":362.38},{"date":"2025-03-03","open":356.33,"high":357.72,"low":342.8,"close":345.55,"volume":148749,"rsi_14":23.24,"sma_20":373.19,"sma_60":381.15,"sma_120":362.71},{"date":"2025-03-04","open":339.87,"high":345.95,"low":334.45,"close":340.02,"volume":309046,"rsi_14":22.7,"sma_20":371.18,"sma_60":380.57,"sma_120":362.95},{"date":"2025-03-05","open":340.43,"high":345.69,"low":338.47,"close":345.61,"volume":73215,"rsi_14":29.77,"sma_20":369.16,"sma_60":380.02,"sma_120":363.21},{"date":"2025-03-06","open":340.39,"high":342.41,"low":334.57,"close":335.85,"volume":47214,"rsi_14":18.46,"sma_20":366.88,"sma_60":379.28,"sma_120":363.37},{"date":"2025-03-07","open":334.27,"high":336.26,"low":326.17,"close":334.67,"volume":94427,"rsi_14":17.78,"sma_20":364.46,"sma_60":378.39,"sma_120":363.48},{"date":"2025-03-10","open":330.24,"high":330.69,"low":319.57,"close":322.54,"volume":137960,"rsi_14":15.12,"sma_20":361.86,"sma_60":377.32,"sma_120":363.46},{"date":"2025-03-11","open":322.58,"high":325.87,"low":317.09,"close":320.41,"volume":287668,"rsi_14":14.89,"sma_20":359.1,"sma_60":376.21,"sma_120":363.43},{"date":"2025-03-12","open":326.77,"high":327.68,"low":319.81,"close":323.21,"volume":74316,"rsi_14":18.69,"sma_20":356.69,"sma_60":375.04,"sma_120":363.4},{"date":"2025-03-13","open":322.69,"high":322.69,"low":313.11,"close":314.81,"volume":73512,"rsi_14":19.14,"sma_20":353.87,"sma_60":373.79,"sma_120":363.31},{"date":"2025-03-14","open":319.65,"high":321.93,"low":317.12,"close":321.26,"volume":49780,"rsi_14":26.26,"sma_20":351.06,"sma_60":372.62,"sma_120":363.21},{"date":"2025-03-17","open":321.4,"high":323.87,"low":319.36,"close":322.38,"volume":48009,"rsi_14":28.52,"sma_20":348.28,"sma_60":371.37,"sma_120":363.12},{"date":"2025-03-18","open":318.84,"high":318.84,"low":314.48,"close":316.33,"volume":56905,"rsi_14":26.81,"sma_20":345.23,"sma_60":370.02,"sma_120":362.96},{"date":"2025-03-19","open":317.98,"high":324.19,"low":317.76,"close":322.3,"volume":49077,"rsi_14":34.17,"sma_20":342.52,"sma_60":369.1,"sma_120":362.83},{"date":"2025-03-20","open":319.93,"high":326.17,"low":319.93,"close":321.51,"volume":37649,"rsi_14":28.54,"sma_20":339.97,"sma_60":368.17,"sma_120":362.7},{"date":"2025-03-21","open":317.92,"high":323.28,"low":317.17,"close":323.12,"volume":25887,"rsi_14":33.86,"sma_20":338.02,"sma_60":367.24,"sma_120":362.58},{"date":"2025-03-24","open":328.16,"high":336.18,"low":328.16,"close":336.17,"volume":94392,"rsi_14":47.5,"sma_20":336.85,"sma_60":366.51,"sma_120":362.57},{"date":"2025-03-25","open":337.26,"high":338.41,"low":334.83,"close":338.41,"volume":76875,"rsi_14":44.54,"sma_20":335.94,"sma_60":365.66,"sma_120":362.58},{"date":"2025-03-26","open":337.81,"high":338.04,"low":331.51,"close":333.4,"volume":49478,"rsi_14":47.64,"sma_20":334.83,"sma_60":364.74,"sma_120":362.56},{"date":"2025-03-27","open":331.86,"high":337.89,"low":331.47,"close":333.07,"volume":93105,"rsi_14":48.25,"sma_20":334.02,"sma_60":363.94,"sma_120":362.57},{"date":"2025-03-28","open":331.22,"high":331.22,"low":321.65,"close":323.07,"volume":140203,"rsi_14":49.85,"sma_20":332.4,"sma_60":363.06,"sma_120":362.52},{"date":"2025-03-31","open":316.49,"high":323.26,"low":313.45,"close":322.46,"volume":80228,"rsi_14":51.03,"sma_20":331.19,"sma_60":362.23,"sma_120":362.43},{"date":"2025-04-01","open":321.59,"high":328.69,"low":320.55,"close":325.98,"volume":57891,"rsi_14":51.57,"sma_20":330.44,"sma_60":361.52,"sma_120":362.41},{"date":"2025-04-02","open":319.95,"high":334.23,"low":319.95,"close":332.64,"volume":50073,"rsi_14":63.64,"sma_20":329.75,"sma_60":360.79,"sma_120":362.43},{"date":"2025-04-03","open":315.19,"high":318.05,"low":309.59,"close":310.87,"volume":135085,"rsi_14":42.87,"sma_20":328.45,"sma_60":359.66,"sma_120":362.24},{"date":"2025-04-04","open":299.13,"high":307.5,"low":294.27,"close":297.91,"volume":361860,"rsi_14":35.98,"sma_20":326.56,"sma_60":358.44,"sma_120":361.96},{"date":"2025-04-07","open":285.59,"high":309.1,"low":282.46,"close":294.87,"volume":878442,"rsi_14":37.23,"sma_20":325.12,"sma_60":357.16,"sma_120":361.66},{"date":"2025-04-08","open":306.51,"high":307.71,"low":283.87,"close":287.7,"volume":173427,"rsi_14":29.93,"sma_20":323.43,"sma_60":355.82,"sma_120":361.29},{"date":"2025-04-09","open":286.93,"high":320.64,"low":286.71,"close":319.86,"volume":259345,"rsi_14":49.0,"sma_20":323.23,"sma_60":355.0,"sma_120":361.18},{"date":"2025-04-10","open":311.03,"high":311.11,"low":297.9,"close":307.2,"volume":115022,"rsi_14":43.62,"sma_20":322.81,"sma_60":353.96,"sma_120":360.96},{"date":"2025-04-11","open":305.13,"high":309.84,"low":300.63,"close":309.25,"volume":190793,"rsi_14":38.41,"sma_20":322.17,"sma_60":352.8,"sma_120":360.75},{"date":"2025-04-14","open":314.39,"high":314.83,"low":306.88,"close":310.87,"volume":138883,"rsi_14":38.48,"sma_20":321.55,"sma_60":351.7,"sma_120":360.54},{"date":"2025-04-15","open":309.8,"high":311.83,"low":306.75,"close":308.63,"volume":78312,"rsi_14":39.4,"sma_20":321.12,"sma_60":350.47,"sma_120":360.34},{"date":"2025-04-16","open":305.61,"high":307.52,"low":297.1,"close":301.2,"volume":76252,"rsi_14":37.14,"sma_20":320.02,"sma_60":349.06,"sma_120":360.09},{"date":"2025-04-17","open":302.55,"high":304.91,"low":300.62,"close":303.28,"volume":74031,"rsi_14":41.47,"sma_20":319.06,"sma_60":347.7,"sma_120":359.91},{"date":"2025-04-21","open":298.98,"high":298.98,"low":291.26,"close":294.94,"volume":155705,"rsi_14":38.88,"sma_20":317.6,"sma_60":346.17,"sma_120":359.57},{"date":"2025-04-22","open":298.62,"high":307.42,"low":298.62,"close":304.37,"volume":67028,"rsi_14":41.67,"sma_20":315.96,"sma_60":344.84,"sma_120":359.31},{"date":"2025-04-23","open":315.86,"high":318.98,"low":310.82,"close":311.55,"volume":91905,"rsi_14":41.9,"sma_20":314.6,"sma_60":343.6,"sma_120":359.09},{"date":"2025-04-24","open":311.57,"high":317.77,"low":311.2,"close":317.77,"volume":41219,"rsi_14":53.01,"sma_20":313.82,"sma_60":342.45,"sma_120":358.94},{"date":"2025-04-25","open":317.7,"high":322.96,"low":317.0,"close":322.87,"volume":34321,"rsi_14":61.69,"sma_20":313.3,"sma_60":341.41,"sma_120":358.84},{"date":"2025-04-28","open":324.09,"high":326.66,"low":318.75,"close":323.14,"volume":37625,"rsi_14":63.6,"sma_20":313.3,"sma_60":340.31,"sma_120":358.78},{"date":"2025-04-29","open":321.11,"high":325.63,"low":320.73,"close":325.27,"volume":90207,"rsi_14":68.99,"sma_20":313.45,"sma_60":339.28,"sma_120":358.69},{"date":"2025-04-30","open":317.75,"high":322.97,"low":314.07,"close":322.54,"volume":33613,"rsi_14":51.92,"sma_20":313.27,"sma_60":338.3,"sma_120":358.59},{"date":"2025-05-01","open":324.77,"high":328.61,"low":324.44,"close":324.44,"volume":46827,"rsi_14":64.68,"sma_20":312.86,"sma_60":337.25,"sma_120":358.46},{"date":"2025-05-02","open":328.23,"high":331.78,"low":326.48,"close":329.88,"volume":59315,"rsi_14":66.61,"sma_20":313.82,"sma_60":336.38,"sma_120":358.27},{"date":"2025-05-05","open":327.19,"high":328.51,"low":325.9,"close":326.4,"volume":57911,"rsi_14":62.14,"sma_20":315.26,"sma_60":335.43,"sma_120":358.02},{"date":"2025-05-06","open":323.05,"high":325.92,"low":322.37,"close":323.56,"volume":52444,"rsi_14":61.56,"sma_20":316.7,"sma_60":334.56,"sma_120":357.71},{"date":"2025-05-07","open":324.75,"high":328.38,"low":324.03,"close":326.62,"volume":51177,"rsi_14":71.11,"sma_20":318.67,"sma_60":333.73,"sma_120":357.37},{"date":"2025-05-08","open":330.0,"high":334.98,"low":328.84,"close":331.6,"volume":34337,"rsi_14":72.44,"sma_20":319.26,"sma_60":333.06,"sma_120":357.12},{"date":"2025-05-09","open":332.87,"high":335.8,"low":332.08,"close":333.38,"volume":54199,"rsi_14":83.99,"sma_20":320.58,"sma_60":332.42,"sma_120":356.85},{"date":"2025-05-12","open":352.61,"high":352.61,"low":347.3,"close":351.07,"volume":86614,"rsi_14":86.03,"sma_20":322.69,"sma_60":331.97,"sma_120":356.78},{"date":"2025-05-13","open":352.76,"high":356.89,"low":352.76,"close":355.14,"volume":104943,"rsi_14":85.32,"sma_20":324.93,"sma_60":331.59,"sma_120":356.77},{"date":"2025-05-14","open":356.06,"high":358.35,"low":355.43,"close":356.58,"volume":133032,"rsi_14":84.09,"sma_20":327.35,"sma_60":331.23,"sma_120":356.76},{"date":"2025-05-15","open":353.51,"high":356.19,"low":352.24,"close":355.34,"volume":169732,"rsi_14":80.6,"sma_20":330.08,"sma_60":330.87,"sma_120":356.72},{"date":"2025-05-16","open":356.68,"high":358.87,"low":355.9,"close":358.74,"volume":49595,"rsi_14":81.68,"sma_20":332.88,"sma_60":330.64,"sma_120":356.72},{"date":"2025-05-19","open":352.09,"high":358.0,"low":352.09,"close":357.39,"volume":42126,"rsi_14":78.99,"sma_20":336.03,"sma_60":330.55,"sma_120":356.7},{"date":"2025-05-20","open":357.56,"high":358.52,"low":354.59,"close":355.69,"volume":30191,"rsi_14":80.48,"sma_20":338.62,"sma_60":330.48,"sma_120":356.63},{"date":"2025-05-21","open":352.64,"high":353.96,"low":347.18,"close":347.95,"volume":25794,"rsi_14":69.52,"sma_20":340.46,"sma_60":330.33,"sma_120":356.44},{"date":"2025-05-22","open":347.27,"high":352.44,"low":347.27,"close":349.89,"volume":36770,"rsi_14":67.65,"sma_20":342.08,"sma_60":330.24,"sma_120":356.26},{"date":"2025-05-23","open":343.81,"high":348.62,"low":343.81,"close":346.95,"volume":49643,"rsi_14":68.29,"sma_20":343.29,"sma_60":330.21,"sma_120":356.08},{"date":"2025-05-27","open":350.91,"high":357.41,"low":350.91,"close":357.33,"volume":43000,"rsi_14":76.5,"sma_20":345.02,"sma_60":330.24,"sma_120":355.95},{"date":"2025-05-28","open":358.21,"high":358.21,"low":353.89,"close":354.27,"volume":33529,"rsi_14":71.7,"sma_20":346.48,"sma_60":330.37,"sma_120":355.76},{"date":"2025-05-29","open":358.26,"high":358.27,"low":352.88,"close":354.41,"volume":62337,"rsi_14":69.37,"sma_20":348.09,"sma_60":330.6,"sma_120":355.59},{"date":"2025-05-30","open":353.1,"high":355.01,"low":350.15,"close":352.51,"volume":38806,"rsi_14":66.21,"sma_20":349.51,"sma_60":330.71,"sma_120":355.36},{"date":"2025-06-02","open":350.83,"high":352.8,"low":346.82,"close":352.8,"volume":46993,"rsi_14":52.08,"sma_20":350.67,"sma_60":330.98,"sma_120":355.13},{"date":"2025-06-03","open":353.57,"high":357.58,"low":353.13,"close":354.8,"volume":35801,"rsi_14":49.57,"sma_20":352.1,"sma_60":331.3,"sma_120":354.85},{"date":"2025-06-04","open":354.92,"high":355.25,"low":351.68,"close":353.94,"volume":76627,"rsi_14":46.62,"sma_20":353.63,"sma_60":331.82,"sma_120":354.57},{"date":"2025-06-05","open":352.96,"high":354.79,"low":343.65,"close":345.72,"volume":45772,"rsi_14":39.53,"sma_20":354.6,"sma_60":332.23,"sma_120":354.22},{"date":"2025-06-06","open":350.85,"high":351.7,"low":349.34,"close":350.16,"volume":38628,"rsi_14":40.87,"sma_20":355.53,"sma_60":332.67,"sma_120":353.86},{"date":"2025-06-09","open":349.65,"high":354.15,"low":348.14,"close":353.47,"volume":211664,"rsi_14":45.99,"sma_20":356.55,"sma_60":333.31,"sma_120":353.55},{"date":"2025-06-10","open":354.82,"high":357.56,"low":354.27,"close":357.53,"volume":302411,"rsi_14":51.8,"sma_20":356.87,"sma_60":333.91,"sma_120":353.27},{"date":"2025-06-11","open":359.39,"high":359.6,"low":353.58,"close":354.63,"volume":54901,"rsi_14":57.19,"sma_20":356.85,"sma_60":334.44,"sma_120":352.91},{"date":"2025-06-12","open":352.11,"high":354.09,"low":351.67,"close":352.77,"volume":52245,"rsi_14":53.11,"sma_20":356.66,"sma_60":335.04,"sma_120":352.53},{"date":"2025-06-13","open":347.98,"high":352.53,"low":347.53,"close":348.89,"volume":60643,"rsi_14":52.05,"sma_20":356.33,"sma_60":335.48,"sma_120":352.29},{"date":"2025-06-16","open":351.43,"high":353.74,"low":351.01,"close":353.5,"volume":56839,"rsi_14":45.39,"sma_20":356.07,"sma_60":336.0,"sma_120":352.09},{"date":"2025-06-17","open":350.9,"high":352.25,"low":347.17,"close":347.78,"volume":57303,"rsi_14":42.66,"sma_20":355.58,"sma_60":336.41,"sma_120":351.82},{"date":"2025-06-18","open":348.03,"high":351.52,"low":347.99,"close":347.99,"volume":41063,"rsi_14":42.75,"sma_20":355.19,"sma_60":336.59,"sma_120":351.55},{"date":"2025-06-20","open":351.02,"high":351.56,"low":346.72,"close":348.23,"volume":46269,"rsi_14":44.98,"sma_20":355.21,"sma_60":336.76,"sma_120":351.21},{"date":"2025-06-23","open":348.17,"high":354.91,"low":347.04,"close":354.52,"volume":48697,"rsi_14":51.76,"sma_20":355.44,"sma_60":337.11,"sma_120":350.93},{"date":"2025-06-24","open":358.14,"high":358.17,"low":355.7,"close":356.62,"volume":44357,"rsi_14":51.86,"sma_20":355.93,"sma_60":337.51,"sma_120":350.72},{"date":"2025-06-25","open":357.9,"high":358.13,"low":351.6,"close":352.5,"volume":45417,"rsi_14":48.61,"sma_20":355.68,"sma_60":338.0,"sma_120":350.53},{"date":"2025-06-26","open":352.98,"high":356.42,"low":352.58,"close":356.34,"volume":49446,"rsi_14":60.58,"sma_20":355.75,"sma_60":338.56,"sma_120":350.39},{"date":"2025-06-27","open":357.76,"high":361.65,"low":356.43,"close":361.65,"volume":48755,"rsi_14":61.29,"sma_20":356.08,"sma_60":339.15,"sma_120":350.33},{"date":"2025-06-30","open":361.54,"high":361.54,"low":358.75,"close":359.64,"volume":62599,"rsi_14":55.88,"sma_20":356.41,"sma_60":339.59,"sma_120":350.19},{"date":"2025-07-01","open":356.05,"high":362.99,"low":355.62,"close":361.36,"volume":65213,"rsi_14":53.54,"sma_20":356.8,"sma_60":340.43,"sma_120":350.04},{"date":"2025-07-02","open":363.05,"high":365.07,"low":361.58,"close":364.46,"volume":123272,"rsi_14":60.29,"sma_20":357.25,"sma_60":341.54,"sma_120":349.99},{"date":"2025-07-03","open":365.8,"high":367.41,"low":365.38,"close":366.75,"volume":32800,"rsi_14":64.82,"sma_20":357.86,"sma_60":342.73,"sma_120":349.95},{"date":"2025-07-07","open":361.42,"high":363.52,"low":359.49,"close":361.86,"volume":64586,"rsi_14":63.4,"sma_20":358.64,"sma_60":343.97,"sma_120":349.89},{"date":"2025-07-08","open":362.7,"high":363.01,"low":360.46,"close":360.83,"volume":27982,"rsi_14":57.85,"sma_20":359.14,"sma_60":344.65,"sma_120":349.82},{"date":"2025-07-09","open":362.03,"high":363.74,"low":361.16,"close":363.23,"volume":27668,"rsi_14":68.97,"sma_20":359.6,"sma_60":345.58,"sma_120":349.77},{"date":"2025-07-10","open":363.39,"high":367.68,"low":363.39,"close":366.92,"volume":27162,"rsi_14":71.52,"sma_20":360.04,"sma_60":346.53,"sma_120":349.67},{"date":"2025-07-11","open":365.24,"high":367.23,"low":364.79,"close":366.53,"volume":21028,"rsi_14":70.71,"sma_20":360.6,"sma_60":347.46,"sma_120":349.58},{"date":"2025-07-14","open":366.62,"high":367.94,"low":365.66,"close":367.94,"volume":44067,"rsi_14":66.9,"sma_20":361.33,"sma_60":348.44,"sma_120":349.46},{"date":"2025-07-15","open":368.12,"high":368.12,"low":362.47,"close":362.47,"volume":38400,"rsi_14":56.28,"sma_20":361.98,"sma_60":349.46,"sma_120":349.26},{"date":"2025-07-16","open":363.2,"high":363.81,"low":359.83,"close":363.16,"volume":29660,"rsi_14":63.27,"sma_20":362.43,"sma_60":350.46,"sma_120":349.08},{"date":"2025-07-17","open":363.2,"high":365.38,"low":363.06,"close":364.96,"volume":25997,"rsi_14":61.9,"sma_20":363.26,"sma_60":351.62,"sma_120":348.9},{"date":"2025-07-18","open":366.61,"high":367.85,"low":365.44,"close":367.55,"volume":31528,"rsi_14":58.8,"sma_20":364.21,"sma_60":352.68,"sma_120":348.76},{"date":"2025-07-21","open":368.71,"high":370.4,"low":368.71,"close":369.04,"volume":48423,"rsi_14":64.26,"sma_20":365.23,"sma_60":353.63,"sma_120":348.62},{"date":"2025-07-22","open":370.04,"high":373.88,"low":369.92,"close":373.43,"volume":36720,"rsi_14":66.94,"sma_20":366.14,"sma_60":354.55,"sma_120":348.5},{"date":"2025-07-23","open":374.37,"high":375.76,"low":374.04,"close":375.76,"volume":27327,"rsi_14":66.2,"sma_20":367.07,"sma_60":355.43,"sma_120":348.42},{"date":"2025-07-24","open":370.89,"high":372.52,"low":368.7,"close":369.2,"volume":59806,"rsi_14":53.13,"sma_20":367.88,"sma_60":356.19,"sma_120":348.25},{"date":"2025-07-25","open":370.71,"high":372.44,"low":369.94,"close":372.23,"volume":39288,"rsi_14":63.92,"sma_20":368.68,"sma_60":356.97,"sma_120":348.12},{"date":"2025-07-28","open":373.54,"high":375.68,"low":372.59,"close":374.24,"volume":30477,"rsi_14":67.54,"sma_20":369.31,"sma_60":357.83,"sma_120":348.06},{"date":"2025-07-29","open":374.61,"high":374.61,"low":370.5,"close":371.16,"volume":26474,"rsi_14":60.19,"sma_20":369.89,"sma_60":358.6,"sma_120":347.93},{"date":"2025-07-30","open":371.81,"high":371.98,"low":367.08,"close":368.91,"volume":24054,"rsi_14":52.65,"sma_20":370.27,"sma_60":359.25,"sma_120":347.81},{"date":"2025-07-31","open":371.0,"high":371.45,"low":366.34,"close":366.82,"volume":31400,"rsi_14":50.37,"sma_20":370.39,"sma_60":359.92,"sma_120":347.67},{"date":"2025-08-01","open":358.32,"high":359.17,"low":355.11,"close":356.95,"volume":54731,"rsi_14":38.45,"sma_20":369.9,"sma_60":360.47,"sma_120":347.51},{"date":"2025-08-04","open":360.25,"high":361.42,"low":358.58,"close":360.94,"volume":50822,"rsi_14":48.33,"sma_20":369.85,"sma_60":361.03,"sma_120":347.38},{"date":"2025-08-05","open":361.56,"high":363.36,"low":360.34,"close":361.54,"volume":29118,"rsi_14":48.24,"sma_20":369.89,"sma_60":361.52,"sma_120":347.29},{"date":"2025-08-06","open":362.48,"high":368.42,"low":362.48,"close":368.34,"volume":54961,"rsi_14":53.31,"sma_20":370.15,"sma_60":362.1,"sma_120":347.26},{"date":"2025-08-07","open":369.55,"high":371.6,"low":365.94,"close":368.76,"volume":35150,"rsi_14":51.24,"sma_20":370.24,"sma_60":362.38,"sma_120":347.18},{"date":"2025-08-08","open":369.23,"high":369.75,"low":368.03,"close":368.4,"volume":32074,"rsi_14":49.33,"sma_20":370.33,"sma_60":362.59,"sma_120":347.09},{"date":"2025-08-11","open":368.77,"high":370.96,"low":368.54,"close":369.03,"volume":28901,"rsi_14":44.99,"sma_20":370.39,"sma_60":362.79,"sma_120":347.01},{"date":"2025-08-12","open":371.77,"high":374.28,"low":370.68,"close":374.12,"volume":63130,"rsi_14":48.25,"sma_20":370.97,"sma_60":363.09,"sma_120":346.98},{"date":"2025-08-13","open":375.06,"high":380.17,"low":374.83,"close":379.84,"volume":47082,"rsi_14":61.57,"sma_20":371.81,"sma_60":363.44,"sma_120":347.04},{"date":"2025-08-14","open":377.49,"high":379.67,"low":376.91,"close":379.17,"volume":35266,"rsi_14":57.96,"sma_20":372.53,"sma_60":363.79,"sma_120":347.17},{"date":"2025-08-15","open":380.85,"high":381.33,"low":377.62,"close":378.47,"volume":30979,"rsi_14":55.0,"sma_20":373.08,"sma_60":364.16,"sma_120":347.32},{"date":"2025-08-18","open":377.96,"high":380.42,"low":377.96,"close":379.83,"volume":46499,"rsi_14":60.69,"sma_20":373.62,"sma_60":364.69,"sma_120":347.51},{"date":"2025-08-19","open":380.34,"high":382.77,"low":378.32,"close":379.04,"volume":30819,"rsi_14":62.97,"sma_20":373.91,"sma_60":365.16,"sma_120":347.7},{"date":"2025-08-20","open":379.02,"high":379.02,"low":372.68,"close":374.99,"volume":33828,"rsi_14":59.95,"sma_20":373.87,"sma_60":365.62,"sma_120":347.91},{"date":"2025-08-21","open":372.96,"high":373.98,"low":370.98,"close":373.14,"volume":27568,"rsi_14":74.51,"sma_20":374.07,"sma_60":365.88,"sma_120":348.06},{"date":"2025-08-22","open":374.48,"high":385.36,"low":374.48,"close":385.21,"volume":49584,"rsi_14":79.52,"sma_20":374.72,"sma_60":366.38,"sma_120":348.38},{"date":"2025-08-25","open":383.44,"high":385.47,"low":382.98,"close":384.38,"volume":30230,"rsi_14":77.64,"sma_20":375.23,"sma_60":366.88,"sma_120":348.74},{"date":"2025-08-26","open":383.77,"high":386.05,"low":383.77,"close":385.96,"volume":28492,"rsi_14":74.4,"sma_20":375.98,"sma_60":367.43,"sma_120":349.07},{"date":"2025-08-27","open":385.77,"high":387.6,"low":385.77,"close":386.62,"volume":31229,"rsi_14":74.57,"sma_20":376.87,"sma_60":367.98,"sma_120":349.48},{"date":"2025-08-28","open":387.37,"high":387.93,"low":385.12,"close":387.14,"volume":50735,"rsi_14":75.67,"sma_20":377.89,"sma_60":368.51,"sma_120":349.91},{"date":"2025-08-29","open":386.75,"high":387.05,"low":382.12,"close":383.0,"volume":31849,"rsi_14":67.46,"sma_20":379.2,"sma_60":368.99,"sma_120":350.4},{"date":"2025-09-02","open":377.26,"high":379.97,"low":377.12,"close":379.78,"volume":47947,"rsi_14":57.41,"sma_20":380.15,"sma_60":369.55,"sma_120":350.89},{"date":"2025-09-03","open":379.9,"high":383.04,"low":379.9,"close":381.18,"volume":21142,"rsi_14":51.98,"sma_20":381.14,"sma_60":370.06,"sma_120":351.37},{"date":"2025-09-04","open":383.59,"high":388.79,"low":383.59,"close":388.79,"volume":35887,"rsi_14":61.79,"sma_20":382.17,"sma_60":370.64,"sma_120":351.98},{"date":"2025-09-05","open":390.79,"high":393.19,"low":387.47,"close":389.3,"volume":36767,"rsi_14":63.34,"sma_20":383.21,"sma_60":371.16,"sma_120":352.54},{"date":"2025-09-08","open":390.99,"high":390.99,"low":388.49,"close":390.37,"volume":30328,"rsi_14":63.08,"sma_20":384.31,"sma_60":371.75,"sma_120":353.1},{"date":"2025-09-09","open":390.07,"high":390.07,"low":387.27,"close":389.43,"volume":27760,"rsi_14":62.83,"sma_20":385.34,"sma_60":372.35,"sma_120":353.7},{"date":"2025-09-10","open":389.69,"high":389.69,"low":383.52,"close":384.62,"volume":31911,"rsi_14":61.68,"sma_20":385.87,"sma_60":372.94,"sma_120":354.21},{"date":"2025-09-11","open":385.87,"high":392.22,"low":385.87,"close":392.01,"volume":37151,"rsi_14":70.18,"sma_20":386.48,"sma_60":373.58,"sma_120":354.79},{"date":"2025-09-12","open":391.22,"high":393.29,"low":391.22,"close":392.76,"volume":39601,"rsi_14":60.66,"sma_20":387.17,"sma_60":374.32,"sma_120":355.36},{"date":"2025-09-15","open":398.59,"high":398.9,"low":394.51,"close":396.21,"volume":36321,"rsi_14":65.55,"sma_20":388.06,"sma_60":375.12,"sma_120":355.85},{"date":"2025-09-16","open":397.11,"high":398.96,"low":396.21,"close":398.38,"volume":40856,"rsi_14":66.07,"sma_20":389.0,"sma_60":375.95,"sma_120":356.35},{"date":"2025-09-17","open":397.98,"high":401.01,"low":394.76,"close":397.71,"volume":36978,"rsi_14":64.36,"sma_20":389.94,"sma_60":376.66,"sma_120":356.89},{"date":"2025-09-18","open":399.74,"high":399.95,"low":396.92,"close":397.17,"volume":32121,"rsi_14":62.96,"sma_20":391.05,"sma_60":377.33,"sma_120":357.42},{"date":"2025-09-19","open":398.46,"high":399.56,"low":397.34,"close":397.34,"volume":28590,"rsi_14":70.65,"sma_20":392.27,"sma_60":378.07,"sma_120":358.04},{"date":"2025-09-22","open":397.29,"high":399.02,"low":396.07,"close":396.38,"volume":41314,"rsi_14":75.6,"sma_20":392.83,"sma_60":378.74,"sma_120":358.65},{"date":"2025-09-23","open":397.22,"high":398.17,"low":392.38,"close":392.67,"volume":85626,"rsi_14":66.54,"sma_20":393.25,"sma_60":379.27,"sma_120":359.21},{"date":"2025-09-24","open":394.09,"high":396.1,"low":393.42,"close":395.02,"volume":24783,"rsi_14":59.63,"sma_20":393.67,"sma_60":379.85,"sma_120":359.72},{"date":"2025-09-25","open":392.18,"high":392.18,"low":388.03,"close":389.36,"volume":47210,"rsi_14":49.11,"sma_20":393.78,"sma_60":380.31,"sma_120":360.37},{"date":"2025-09-26","open":391.12,"high":395.14,"low":389.82,"close":395.0,"volume":60054,"rsi_14":55.13,"sma_20":394.14,"sma_60":380.81,"sma_120":361.17},{"date":"2025-09-29","open":397.27,"high":397.27,"low":394.9,"close":397.03,"volume":19818,"rsi_14":58.74,"sma_20":394.81,"sma_60":381.31,"sma_120":362.02},{"date":"2025-09-30","open":396.06,"high":396.06,"low":390.92,"close":393.9,"volume":26359,"rsi_14":61.34,"sma_20":395.49,"sma_60":381.83,"sma_120":362.9},{"date":"2025-10-01","open":392.45,"high":397.48,"low":392.45,"close":396.33,"volume":33996,"rsi_14":55.53,"sma_20":396.22,"sma_60":382.42,"sma_120":363.53},{"date":"2025-10-02","open":397.86,"high":397.86,"low":393.6,"close":394.0,"volume":37363,"rsi_14":50.81,"sma_20":396.45,"sma_60":382.92,"sma_120":364.25},{"date":"2025-10-03","open":395.51,"high":395.99,"low":390.08,"close":391.88,"volume":45520,"rsi_14":42.45,"sma_20":396.54,"sma_60":383.33,"sma_120":364.93},{"date":"2025-10-06","open":394.14,"high":394.46,"low":391.0,"close":393.71,"volume":30335,"rsi_14":41.86,"sma_20":396.68,"sma_60":383.77,"sma_120":365.62},{"date":"2025-10-07","open":392.4,"high":392.4,"low":386.72,"close":386.78,"volume":34158,"rsi_14":35.16,"sma_20":396.51,"sma_60":384.08,"sma_120":366.26},{"date":"2025-10-08","open":388.22,"high":389.52,"low":385.39,"close":388.72,"volume":35803,"rsi_14":38.73,"sma_20":396.68,"sma_60":384.51,"sma_120":366.99},{"date":"2025-10-09","open":387.68,"high":387.68,"low":384.16,"close":386.86,"volume":27446,"rsi_14":36.79,"sma_20":396.39,"sma_60":384.89,"sma_120":367.68},{"date":"2025-10-10","open":386.47,"high":387.78,"low":374.4,"close":374.4,"volume":36989,"rsi_14":28.91,"sma_20":395.43,"sma_60":385.04,"sma_120":368.33},{"date":"2025-10-13","open":379.12,"high":384.17,"low":379.12,"close":383.73,"volume":50893,"rsi_14":41.89,"sma_20":394.77,"sma_60":385.3,"sma_120":368.99},{"date":"2025-10-14","open":378.26,"high":386.68,"low":377.94,"close":385.0,"volume":32770,"rsi_14":41.5,"sma_20":394.06,"sma_60":385.56,"sma_120":369.6},{"date":"2025-10-15","open":386.91,"high":389.18,"low":382.84,"close":385.45,"volume":22625,"rsi_14":46.36,"sma_20":393.41,"sma_60":385.75,"sma_120":370.15},{"date":"2025-10-16","open":385.57,"high":386.23,"low":379.01,"close":381.84,"volume":33724,"rsi_14":37.27,"sma_20":392.6,"sma_60":385.84,"sma_120":370.64},{"date":"2025-10-17","open":380.57,"high":384.71,"low":380.57,"close":384.12,"volume":18829,"rsi_14":37.59,"sma_20":391.9,"sma_60":386.08,"sma_120":371.14},{"date":"2025-10-20","open":386.0,"high":387.81,"low":385.84,"close":387.56,"volume":31663,"rsi_14":43.94,"sma_20":391.43,"sma_60":386.33,"sma_120":371.65},{"date":"2025-10-21","open":387.68,"high":393.74,"low":387.68,"close":392.58,"volume":25659,"rsi_14":46.58,"sma_20":391.39,"sma_60":386.62,"sma_120":372.23},{"date":"2025-10-22","open":391.23,"high":391.26,"low":387.24,"close":389.1,"volume":25601,"rsi_14":45.63,"sma_20":391.09,"sma_60":386.91,"sma_120":372.76},{"date":"2025-10-23","open":386.27,"high":391.86,"low":386.23,"close":391.7,"volume":46714,"rsi_14":49.84,"sma_20":391.21,"sma_60":387.28,"sma_120":373.27},{"date":"2025-10-24","open":393.58,"high":393.75,"low":390.74,"close":390.82,"volume":24556,"rsi_14":47.4,"sma_20":391.0,"sma_60":387.68,"sma_120":373.8},{"date":"2025-10-27","open":394.79,"high":397.67,"low":394.79,"close":396.21,"volume":34005,"rsi_14":58.74,"sma_20":390.96,"sma_60":388.32,"sma_120":374.39},{"date":"2025-10-28","open":396.05,"high":399.04,"low":395.71,"close":396.4,"volume":24812,"rsi_14":57.35,"sma_20":391.08,"sma_60":388.91,"sma_120":374.97},{"date":"2025-10-29","open":395.81,"high":395.96,"low":390.88,"close":392.23,"volume":37021,"rsi_14":54.92,"sma_20":390.88,"sma_60":389.41,"sma_120":375.47},{"date":"2025-10-30","open":386.06,"high":389.06,"low":383.07,"close":383.07,"volume":35029,"rsi_14":58.46,"sma_20":390.33,"sma_60":389.65,"sma_120":375.87},{"date":"2025-10-31","open":394.68,"high":395.3,"low":390.79,"close":393.11,"volume":29799,"rsi_14":59.03,"sma_20":390.39,"sma_60":390.05,"sma_120":376.21},{"date":"2025-11-03","open":397.38,"high":398.04,"low":396.09,"close":397.06,"volume":53336,"rsi_14":61.03,"sma_20":390.56,"sma_60":390.52,"sma_120":376.55},{"date":"2025-11-04","open":391.89,"high":394.86,"low":390.01,"close":390.4,"volume":28799,"rsi_14":54.07,"sma_20":390.74,"sma_60":390.86,"sma_120":376.83},{"date":"2025-11-05","open":392.22,"high":395.92,"low":389.08,"close":395.16,"volume":31376,"rsi_14":60.74,"sma_20":391.06,"sma_60":391.2,"sma_120":377.15},{"date":"2025-11-06","open":393.45,"high":393.53,"low":383.56,"close":385.53,"volume":35188,"rsi_14":51.01,"sma_20":391.0,"sma_60":391.29,"sma_120":377.36},{"date":"2025-11-07","open":384.37,"high":387.55,"low":381.09,"close":386.67,"volume":27310,"rsi_14":49.33,"sma_20":391.61,"sma_60":391.4,"sma_120":377.6},{"date":"2025-11-10","open":390.49,"high":392.24,"low":389.21,"close":391.65,"volume":35158,"rsi_14":49.3,"sma_20":392.01,"sma_60":391.61,"sma_120":377.89},{"date":"2025-11-11","open":391.01,"high":392.67,"low":390.44,"close":392.54,"volume":16550,"rsi_14":52.66,"sma_20":392.39,"sma_60":391.82,"sma_120":378.25},{"date":"2025-11-12","open":393.75,"high":393.82,"low":389.45,"close":389.89,"volume":19156,"rsi_14":48.6,"sma_20":392.62,"sma_60":391.99,"sma_120":378.57},{"date":"2025-11-13","open":387.8,"high":388.83,"low":379.26,"close":379.85,"volume":31077,"rsi_14":42.55,"sma_20":392.51,"sma_60":392.06,"sma_120":378.84},{"date":"2025-11-14","open":374.54,"high":380.97,"low":373.9,"close":377.59,"volume":36477,"rsi_14":36.8,"sma_20":392.19,"sma_60":392.12,"sma_120":379.0},{"date":"2025-11-17","open":375.32,"high":379.03,"low":371.87,"close":373.59,"volume":45984,"rsi_14":34.66,"sma_20":391.48,"sma_60":391.92,"sma_120":379.15},{"date":"2025-11-18","open":369.13,"high":370.59,"low":366.18,"close":367.25,"volume":60485,"rsi_14":33.68,"sma_20":390.21,"sma_60":391.62,"sma_120":379.25},{"date":"2025-11-19","open":369.57,"high":369.57,"low":365.32,"close":367.1,"volume":64967,"rsi_14":38.17,"sma_20":389.1,"sma_60":391.29,"sma_120":379.36},{"date":"2025-11-20","open":371.7,"high":375.23,"low":360.65,"close":360.9,"volume":75815,"rsi_14":24.7,"sma_20":387.55,"sma_60":390.85,"sma_120":379.41},{"date":"2025-11-21","open":362.77,"high":372.24,"low":362.6,"close":369.19,"volume":49337,"rsi_14":29.51,"sma_20":386.47,"sma_60":390.53,"sma_120":379.52},{"date":"2025-11-24","open":371.64,"high":376.01,"low":371.64,"close":374.21,"volume":105645,"rsi_14":37.8,"sma_20":385.36,"sma_60":390.38,"sma_120":379.68},{"date":"2025-11-25","open":374.24,"high":383.65,"low":374.24,"close":383.07,"volume":36442,"rsi_14":41.42,"sma_20":384.69,"sma_60":390.42,"sma_120":379.98},{"date":"2025-11-26","open":384.19,"high":386.99,"low":383.45,"close":385.89,"volume":29912,"rsi_14":50.29,"sma_20":384.37,"sma_60":390.49,"sma_120":380.27},{"date":"2025-11-28","open":387.17,"high":389.21,"low":387.17,"close":388.49,"volume":16668,"rsi_14":51.4,"sma_20":384.64,"sma_60":390.47,"sma_120":380.56},{"date":"2025-12-01","open":386.62,"high":391.31,"low":386.61,"close":388.75,"volume":29740,"rsi_14":47.6,"sma_20":384.42,"sma_60":390.45,"sma_120":380.81},{"date":"2025-12-02","open":389.73,"high":390.11,"low":386.87,"close":388.66,"volume":25757,"rsi_14":46.75,"sma_20":384.0,"sma_60":390.41,"sma_120":381.08},{"date":"2025-12-03","open":388.82,"high":393.85,"low":388.39,"close":393.11,"volume":28633,"rsi_14":52.62,"sma_20":384.14,"sma_60":390.46,"sma_120":381.41},{"date":"2025-12-04","open":393.55,"high":393.7,"low":389.61,"close":391.46,"volume":31178,"rsi_14":60.96,"sma_20":383.95,"sma_60":390.57,"sma_120":381.75},{"date":"2025-12-05","open":392.09,"high":395.06,"low":392.09,"close":392.77,"volume":35391,"rsi_14":64.58,"sma_20":384.32,"sma_60":390.57,"sma_120":382.07},{"date":"2025-12-08","open":391.99,"high":391.99,"low":387.43,"close":387.92,"volume":55885,"rsi_14":63.54,"sma_20":384.38,"sma_60":390.47,"sma_120":382.4},{"date":"2025-12-09","open":386.49,"high":390.13,"low":386.49,"close":388.61,"volume":24546,"rsi_14":72.6,"sma_20":384.23,"sma_60":390.34,"sma_120":382.73},{"date":"2025-12-10","open":388.7,"high":396.2,"low":388.7,"close":394.41,"volume":26769,"rsi_14":75.81,"sma_20":384.32,"sma_60":390.26,"sma_120":383.1},{"date":"2025-12-11","open":393.99,"high":396.73,"low":393.99,"close":396.06,"volume":24174,"rsi_14":86.37,"sma_20":384.63,"sma_60":390.22,"sma_120":383.44},{"date":"2025-12-12","open":397.06,"high":399.81,"low":394.48,"close":396.68,"volume":24242,"rsi_14":83.79,"sma_20":385.48,"sma_60":390.2,"sma_120":383.76},{"date":"2025-12-15","open":399.75,"high":401.64,"low":397.76,"close":398.75,"volume":52607,"rsi_14":82.53,"sma_20":386.54,"sma_60":390.21,"sma_120":384.14},{"date":"2025-12-16","open":398.44,"high":400.15,"low":396.7,"close":399.34,"volume":32018,"rsi_14":77.62,"sma_20":387.84,"sma_60":390.25,"sma_120":384.5},{"date":"2025-12-17","open":399.96,"high":402.19,"low":395.27,"close":395.37,"volume":35167,"rsi_14":63.93,"sma_20":389.21,"sma_60":390.27,"sma_120":384.77},{"date":"2025-12-18","open":400.51,"high":405.12,"low":400.42,"close":401.0,"volume":31587,"rsi_14":67.1,"sma_20":390.88,"sma_60":390.36,"sma_120":385.1},{"date":"2025-12-19","open":401.52,"high":401.52,"low":399.68,"close":400.09,"volume":39941,"rsi_14":65.12,"sma_20":392.81,"sma_60":390.53,"sma_120":385.42},{"date":"2025-12-22","open":402.23,"high":403.45,"low":401.46,"close":401.99,"volume":53669,"rsi_14":67.08,"sma_20":394.42,"sma_60":390.63,"sma_120":385.72},{"date":"2025-12-23","open":401.47,"high":402.29,"low":400.14,"close":401.0,"volume":38818,"rsi_14":60.69,"sma_20":395.73,"sma_60":390.68,"sma_120":385.99},{"date":"2025-12-24","open":401.24,"high":402.73,"low":400.29,"close":402.26,"volume":20744,"rsi_14":65.23,"sma_20":396.66,"sma_60":390.81,"sma_120":386.32},{"date":"2025-12-26","open":401.92,"high":402.8,"low":400.46,"close":400.97,"volume":21581,"rsi_14":61.29,"sma_20":397.38,"sma_60":390.88,"sma_120":386.65},{"date":"2025-12-29","open":399.18,"high":399.18,"low":396.62,"close":397.01,"volume":47513,"rsi_14":63.02,"sma_20":397.77,"sma_60":390.91,"sma_120":386.92},{"date":"2025-12-30","open":396.49,"high":396.79,"low":395.41,"close":395.44,"volume":34537,"rsi_14":59.24,"sma_20":398.07,"sma_60":390.96,"sma_120":387.15},{"date":"2025-12-31","open":395.69,"high":395.69,"low":392.31,"close":392.42,"volume":31084,"rsi_14":45.46,"sma_20":398.22,"sma_60":390.93,"sma_120":387.35},{"date":"2026-01-02","open":394.52,"high":394.52,"low":388.01,"close":390.16,"volume":85960,"rsi_14":39.2,"sma_20":398.04,"sma_60":390.97,"sma_120":387.53},{"date":"2026-01-05","open":392.06,"high":399.95,"low":391.36,"close":397.16,"volume":54783,"rsi_14":49.64,"sma_20":398.29,"sma_60":391.1,"sma_120":387.8},{"date":"2026-01-06","open":395.37,"high":401.22,"low":395.01,"close":400.84,"volume":57534,"rsi_14":51.72,"sma_20":398.65,"sma_60":391.32,"sma_120":388.11},{"date":"2026-01-07","open":401.31,"high":403.11,"low":399.24,"close":399.26,"volume":36845,"rsi_14":48.95,"sma_20":399.19,"sma_60":391.73,"sma_120":388.38},{"date":"2026-01-08","open":398.54,"high":407.41,"low":397.82,"close":406.47,"volume":38175,"rsi_14":63.12,"sma_20":400.04,"sma_60":392.09,"sma_120":388.7},{"date":"2026-01-09","open":406.85,"high":411.44,"low":403.78,"close":411.13,"volume":45716,"rsi_14":62.26,"sma_20":400.85,"sma_60":392.52,"sma_120":389.04},{"date":"2026-01-12","open":408.77,"high":412.7,"low":407.32,"close":410.83,"volume":65086,"rsi_14":63.19,"sma_20":401.55,"sma_60":392.93,"sma_120":389.34},{"date":"2026-01-13","open":411.15,"high":411.4,"low":407.92,"close":409.84,"volume":43746,"rsi_14":59.86,"sma_20":402.17,"sma_60":393.39,"sma_120":389.61},{"date":"2026-01-14","open":407.39,"high":407.6,"low":402.25,"close":404.09,"volume":53985,"rsi_14":53.47,"sma_20":402.4,"sma_60":393.71,"sma_120":389.9},{"date":"2026-01-15","open":406.02,"high":407.78,"low":404.75,"close":406.3,"volume":58111,"rsi_14":54.43,"sma_20":402.71,"sma_60":394.01,"sma_120":390.17},{"date":"2026-01-16","open":406.61,"high":407.18,"low":403.57,"close":404.62,"volume":45371,"rsi_14":53.98,"sma_20":403.18,"sma_60":394.2,"sma_120":390.41},{"date":"2026-01-20","open":397.74,"high":398.64,"low":393.24,"close":393.97,"volume":65005,"rsi_14":47.1,"sma_20":402.83,"sma_60":394.27,"sma_120":390.59},{"date":"2026-01-21","open":395.47,"high":403.18,"low":395.47,"close":401.42,"volume":51754,"rsi_14":55.11,"sma_20":402.89,"sma_60":394.42,"sma_120":390.85},{"date":"2026-01-22","open":404.49,"high":406.67,"low":403.4,"close":404.94,"volume":68874,"rsi_14":60.62,"sma_20":403.04,"sma_60":394.64,"sma_120":391.16},{"date":"2026-01-23","open":404.35,"high":405.94,"low":403.85,"close":405.22,"volume":35400,"rsi_14":63.22,"sma_20":403.25,"sma_60":394.78,"sma_120":391.55},{"date":"2026-01-26","open":404.81,"high":405.45,"low":402.53,"close":402.53,"volume":68200,"rsi_14":55.1,"sma_20":403.27,"sma_60":394.87,"sma_120":391.89},{"date":"2026-01-27","open":403.59,"high":404.23,"low":400.81,"close":403.36,"volume":30900,"rsi_14":52.53,"sma_20":403.39,"sma_60":395.05,"sma_120":392.23},{"date":"2026-01-28","open":404.89,"high":406.49,"low":400.23,"close":400.23,"volume":36500,"rsi_14":50.95,"sma_20":403.55,"sma_60":395.32,"sma_120":392.48},{"date":"2026-01-29","open":402.08,"high":402.15,"low":395.5,"close":398.49,"volume":51700,"rsi_14":41.31,"sma_20":403.7,"sma_60":395.4,"sma_120":392.72},{"date":"2026-01-30","open":397.91,"high":399.31,"low":395.49,"close":397.67,"volume":29900,"rsi_14":34.0,"sma_20":403.96,"sma_60":395.4,"sma_120":392.96},{"date":"2026-02-02","open":396.4,"high":401.71,"low":395.58,"close":400.4,"volume":41900,"rsi_14":38.28,"sma_20":404.48,"sma_60":395.55,"sma_120":393.21},{"date":"2026-02-03","open":400.8,"high":402.95,"low":393.5,"close":397.6,"volume":40900,"rsi_14":36.78,"sma_20":404.5,"sma_60":395.58,"sma_120":393.39},{"date":"2026-02-04","open":398.46,"high":400.13,"low":393.55,"close":396.0,"volume":27000,"rsi_14":40.4,"sma_20":404.26,"sma_60":395.74,"sma_120":393.52},{"date":"2026-02-05","open":391.11,"high":391.36,"low":385.98,"close":387.11,"volume":48900,"rsi_14":30.35,"sma_20":403.65,"sma_60":395.74,"sma_120":393.57},{"date":"2026-02-06","open":381.3,"high":389.48,"low":380.09,"close":388.88,"volume":40900,"rsi_14":33.91,"sma_20":402.76,"sma_60":395.68,"sma_120":393.65},{"date":"2026-02-09","open":387.65,"high":390.22,"low":384.54,"close":387.98,"volume":54542,"rsi_14":48.52,"sma_20":402.39,"sma_60":394.49,"sma_120":391.41},{"date":"2026-02-10","open":390.62,"high":393.61,"low":390.03,"close":390.19,"volume":44135,"rsi_14":44.87,"sma_20":401.78,"sma_60":394.38,"sma_120":391.64},{"date":"2026-02-11","open":390.88,"high":391.74,"low":386.74,"close":388.14,"volume":38086,"rsi_14":40.52,"sma_20":401.13,"sma_60":394.29,"sma_120":391.85},{"date":"2026-02-12","open":390.02,"high":392.68,"low":380.89,"close":381.98,"volume":85362,"rsi_14":37.94,"sma_20":400.38,"sma_60":394.26,"sma_120":391.96},{"date":"2026-02-13","open":381.78,"high":385.35,"low":380.04,"close":382.41,"volume":50300,"rsi_14":31.45,"sma_20":399.72,"sma_60":394.07,"sma_120":392.06},{"date":"2026-02-17","open":382.49,"high":382.52,"low":377.18,"close":382.08,"volume":61223,"rsi_14":25.93,"sma_20":399.19,"sma_60":393.81,"sma_120":392.16},{"date":"2026-02-18","open":382.7,"high":388.4,"low":382.7,"close":385.79,"volume":30000,"rsi_14":30.1,"sma_20":395.61,"sma_60":396.44,"sma_120":393.86},{"date":"2026-02-19","open":383.62,"high":384.03,"low":381.18,"close":383.23,"volume":24500,"rsi_14":29.44,"sma_20":394.7,"sma_60":396.8,"sma_120":393.82},{"date":"2026-02-20","open":381.86,"high":387.44,"low":381.86,"close":387.13,"volume":37891,"rsi_14":36.89,"sma_20":393.81,"sma_60":397.09,"sma_120":393.81},{"date":"2026-02-23","open":383.96,"high":383.96,"low":374.57,"close":377.93,"volume":60500,"rsi_14":25.93,"sma_20":392.44,"sma_60":397.14,"sma_120":393.76},{"date":"2026-02-24","open":381.17,"high":384.53,"low":379.06,"close":383.51,"volume":37328,"rsi_14":30.7,"sma_20":398.36,"sma_60":393.53,"sma_120":392.37},{"date":"2026-02-25","open":383.32,"high":384.93,"low":381.44,"close":383.78,"volume":30050,"rsi_14":33.9,"sma_20":397.5,"sma_60":393.49,"sma_120":392.39},{"date":"2026-02-26","open":384.12,"high":386.28,"low":381.21,"close":384.41,"volume":26048,"rsi_14":32.09,"sma_20":396.76,"sma_60":393.44,"sma_120":392.42},{"date":"2026-02-27","open":380.51,"high":382.86,"low":379.23,"close":382.82,"volume":34089,"rsi_14":32.01,"sma_20":395.56,"sma_60":393.28,"sma_120":392.45},{"date":"2026-03-02","open":372.95,"high":379.11,"low":372.91,"close":378.32,"volume":61933,"rsi_14":35.82,"sma_20":393.93,"sma_60":393.03,"sma_120":392.42},{"date":"2026-03-03","open":369.8,"high":376.59,"low":366.65,"close":375.43,"volume":138817,"rsi_14":24.16,"sma_20":392.15,"sma_60":392.78,"sma_120":392.38},{"date":"2026-03-04","open":378.61,"high":382.42,"low":376.95,"close":381.64,"volume":74305,"rsi_14":28.3,"sma_20":390.74,"sma_60":392.8,"sma_120":392.43},{"date":"2026-03-05","open":382.88,"high":383.66,"low":378.49,"close":381.77,"volume":43880,"rsi_14":41.45,"sma_20":389.62,"sma_60":392.85,"sma_120":392.49},{"date":"2026-03-06","open":375.57,"high":375.91,"low":372.07,"close":374.37,"volume":37605,"rsi_14":31.01,"sma_20":388.01,"sma_60":392.86,"sma_120":392.39},{"date":"2026-03-09","open":369.93,"high":375.2,"low":362.81,"close":374.67,"volume":110545,"rsi_14":33.06,"sma_20":386.51,"sma_60":392.97,"sma_120":392.29},{"date":"2026-03-10","open":374.61,"high":378.28,"low":372.96,"close":373.76,"volume":33602,"rsi_14":38.24,"sma_20":385.5,"sma_60":393.07,"sma_120":392.18},{"date":"2026-03-11","open":373.88,"high":377.65,"low":371.13,"close":372.99,"volume":44556,"rsi_14":36.58,"sma_20":384.07,"sma_60":393.26,"sma_120":392.05},{"date":"2026-03-12","open":368.22,"high":370.33,"low":364.54,"close":364.54,"volume":46480,"rsi_14":29.73,"sma_20":382.05,"sma_60":393.17,"sma_120":391.85},{"date":"2026-03-13","open":366.51,"high":367.56,"low":362.17,"close":362.58,"volume":226937,"rsi_14":19.04,"sma_20":380.77,"sma_60":392.96,"sma_120":391.67},{"date":"2026-03-16","open":365.46,"high":368.75,"low":365.46,"close":367.03,"volume":72963,"rsi_14":29.66,"sma_20":379.61,"sma_60":392.68,"sma_120":391.55},{"date":"2026-03-17","open":368.85,"high":371.75,"low":368.85,"close":370.51,"volume":46231,"rsi_14":34.76,"sma_20":378.73,"sma_60":392.41,"sma_120":391.45},{"date":"2026-03-18","open":368.29,"high":369.69,"low":361.79,"close":362.33,"volume":41530,"rsi_14":28.39,"sma_20":377.73,"sma_60":391.96,"sma_120":391.22},{"date":"2026-03-19","open":358.83,"high":361.91,"low":356.85,"close":359.79,"volume":205855,"rsi_14":27.98,"sma_20":376.61,"sma_60":391.47,"sma_120":390.96},{"date":"2026-03-20","open":358.91,"high":358.91,"low":351.28,"close":353.16,"volume":101136,"rsi_14":26.69,"sma_20":375.15,"sma_60":390.86,"sma_120":390.64},{"date":"2026-03-23","open":360.14,"high":366.12,"low":360.14,"close":361.86,"volume":68569,"rsi_14":38.88,"sma_20":373.9,"sma_60":390.32,"sma_120":390.39},{"date":"2026-03-24","open":358.37,"high":362.34,"low":358.27,"close":360.27,"volume":30380,"rsi_14":30.06,"sma_20":372.69,"sma_60":389.78,"sma_120":390.17},{"date":"2026-03-25","open":365.4,"high":367.29,"low":361.51,"close":363.89,"volume":24600,"rsi_14":34.4,"sma_20":371.66,"sma_60":389.27,"sma_120":389.92},{"date":"2026-03-26","open":361.46,"high":364.48,"low":357.44,"close":357.71,"volume":41859,"rsi_14":35.14,"sma_20":370.28,"sma_60":388.74,"sma_120":389.61},{"date":"2026-03-27","open":356.03,"high":356.03,"low":346.81,"close":347.42,"volume":121969,"rsi_14":29.79,"sma_20":368.49,"sma_60":388.03,"sma_120":389.18},{"date":"2026-03-30","open":350.53,"high":352.22,"low":345.85,"close":347.06,"volume":64770,"rsi_14":29.84,"sma_20":366.87,"sma_60":387.21,"sma_120":388.73},{"date":"2026-03-31","open":351.79,"high":360.41,"low":351.14,"close":358.38,"volume":85518,"rsi_14":40.28,"sma_20":365.98,"sma_60":386.56,"sma_120":388.39},{"date":"2026-04-01","open":361.2,"high":363.67,"low":358.15,"close":361.24,"volume":62564,"rsi_14":47.48,"sma_20":364.92,"sma_60":385.94,"sma_120":388.07},{"date":"2026-04-02","open":353.98,"high":361.19,"low":352.62,"close":356.56,"volume":52021,"rsi_14":45.64,"sma_20":363.61,"sma_60":385.21,"sma_120":387.71},{"date":"2026-04-06","open":355.82,"high":359.68,"low":355.82,"close":359.53,"volume":39921,"rsi_14":44.55,"sma_20":362.83,"sma_60":384.52,"sma_120":387.38},{"date":"2026-04-07","open":356.75,"high":356.77,"low":351.61,"close":355.93,"volume":62112,"rsi_14":39.81,"sma_20":361.86,"sma_60":383.85,"sma_120":387.06},{"date":"2026-04-08","open":370.59,"high":371.67,"low":364.59,"close":366.06,"volume":73692,"rsi_14":51.99,"sma_20":361.43,"sma_60":383.25,"sma_120":386.8},{"date":"2026-04-09","open":366.58,"high":373.32,"low":365.07,"close":372.91,"volume":61228,"rsi_14":57.74,"sma_20":361.39,"sma_60":382.78,"sma_120":386.65},{"date":"2026-04-10","open":374.02,"high":375.01,"low":371.4,"close":373.51,"volume":65300,"rsi_14":63.2,"sma_20":361.8,"sma_60":382.29,"sma_120":386.46},{"date":"2026-04-13","open":372.17,"high":376.8,"low":370.6,"close":376.56,"volume":64761,"rsi_14":60.18,"sma_20":362.46,"sma_60":381.87,"sma_120":386.28},{"date":"2026-04-14","open":378.98,"high":386.21,"low":378.93,"close":384.67,"volume":73470,"rsi_14":66.34,"sma_20":363.31,"sma_60":381.57,"sma_120":386.19},{"date":"2026-04-15","open":385.56,"high":390.26,"low":384.18,"close":389.43,"volume":61550,"rsi_14":66.87,"sma_20":364.22,"sma_60":381.36,"sma_120":386.12},{"date":"2026-04-16","open":390.07,"high":390.8,"low":386.26,"close":388.47,"volume":51745,"rsi_14":71.83,"sma_20":365.49,"sma_60":381.2,"sma_120":386.06},{"date":"2026-04-17","open":395.17,"high":402.63,"low":395.17,"close":397.86,"volume":65726,"rsi_14":86.2,"sma_20":367.36,"sma_60":381.23,"sma_120":386.1},{"date":"2026-04-20","open":396.87,"high":397.28,"low":393.01,"close":396.8,"volume":64812,"rsi_14":85.18,"sma_20":369.51,"sma_60":381.29,"sma_120":386.11},{"date":"2026-04-21","open":400.21,"high":400.49,"low":393.1,"close":393.72,"volume":53225,"rsi_14":78.5,"sma_20":371.08,"sma_60":381.34,"sma_120":386.15},{"date":"2026-04-22","open":395.77,"high":396.33,"low":393.1,"close":394.28,"volume":28710,"rsi_14":77.62,"sma_20":372.78,"sma_60":381.28,"sma_120":386.19},{"date":"2026-04-23","open":392.28,"high":393.16,"low":386.8,"close":390.1,"volume":52329,"rsi_14":78.34,"sma_20":374.09,"sma_60":381.08,"sma_120":386.2},{"date":"2026-04-24","open":392.06,"high":394.36,"low":390.42,"close":393.93,"volume":38335,"rsi_14":78.59,"sma_20":375.91,"sma_60":380.98,"sma_120":386.35},{"date":"2026-04-27","open":391.75,"high":393.37,"low":389.69,"close":391.19,"volume":66213,"rsi_14":79.9,"sma_20":378.1,"sma_60":380.71,"sma_120":386.4},{"date":"2026-04-28","open":389.48,"high":390.32,"low":388.03,"close":388.4,"volume":66669,"rsi_14":71.48,"sma_20":380.17,"sma_60":380.32,"sma_120":386.42},{"date":"2026-04-29","open":386.28,"high":389.21,"low":385.55,"close":387.85,"volume":48761,"rsi_14":66.13,"sma_20":381.64,"sma_60":379.92,"sma_120":386.43},{"date":"2026-04-30","open":393.03,"high":394.0,"low":386.12,"close":392.86,"volume":45655,"rsi_14":69.48,"sma_20":383.24,"sma_60":379.63,"sma_120":386.51},{"date":"2026-05-01","open":393.75,"high":397.01,"low":391.19,"close":393.55,"volume":51139,"rsi_14":67.86,"sma_20":385.09,"sma_60":379.44,"sma_120":386.57},{"date":"2026-05-04","open":393.06,"high":395.13,"low":388.29,"close":389.64,"volume":211845,"rsi_14":55.74,"sma_20":386.59,"sma_60":379.14,"sma_120":386.58},{"date":"2026-05-05","open":392.09,"high":393.83,"low":391.29,"close":391.47,"volume":67238,"rsi_14":52.45,"sma_20":388.37,"sma_60":378.91,"sma_120":386.56},{"date":"2026-05-06","open":393.71,"high":399.6,"low":393.71,"close":397.8,"volume":69903,"rsi_14":60.16,"sma_20":389.96,"sma_60":378.96,"sma_120":386.62},{"date":"2026-05-07","open":399.45,"high":400.19,"low":394.85,"close":396.87,"volume":58269,"rsi_14":48.46,"sma_20":391.15,"sma_60":378.87,"sma_120":386.64},{"date":"2026-05-08","open":397.45,"high":400.4,"low":396.93,"close":397.73,"volume":46571,"rsi_14":51.31,"sma_20":392.38,"sma_60":378.74,"sma_120":386.69},{"date":"2026-05-11","open":395.14,"high":395.8,"low":391.97,"close":393.82,"volume":36148,"rsi_14":50.01,"sma_20":393.23,"sma_60":378.82,"sma_120":386.66},{"date":"2026-05-12","open":392.8,"high":393.71,"low":387.6,"close":390.05,"volume":51033,"rsi_14":45.25,"sma_20":393.52,"sma_60":378.81,"sma_120":386.59},{"date":"2026-05-13","open":389.51,"high":392.42,"low":386.95,"close":391.12,"volume":43866,"rsi_14":51.46,"sma_20":393.6,"sma_60":378.85,"sma_120":386.57},{"date":"2026-05-14","open":392.38,"high":394.73,"low":391.23,"close":391.44,"volume":54376,"rsi_14":46.47,"sma_20":393.74,"sma_60":378.99,"sma_120":386.63},{"date":"2026-05-15","open":387.14,"high":387.2,"low":383.67,"close":383.99,"volume":104568,"rsi_14":40.95,"sma_20":393.05,"sma_60":379.01,"sma_120":386.54},{"date":"2026-05-18","open":383.95,"high":388.37,"low":381.32,"close":383.74,"volume":51678,"rsi_14":43.48,"sma_20":392.38,"sma_60":379.02,"sma_120":386.41},{"date":"2026-05-19","open":380.12,"high":380.33,"low":376.95,"close":379.15,"volume":54226,"rsi_14":39.34,"sma_20":391.66,"sma_60":378.88,"sma_120":386.31},{"date":"2026-05-20","open":379.82,"high":388.94,"low":377.82,"close":388.86,"volume":56734,"rsi_14":45.6,"sma_20":391.39,"sma_60":378.95,"sma_120":386.24},{"date":"2026-05-21","open":387.49,"high":393.62,"low":385.16,"close":392.15,"volume":45613,"rsi_14":48.63,"sma_20":391.5,"sma_60":379.08,"sma_120":386.29},{"date":"2026-05-22","open":393.63,"high":395.93,"low":393.44,"close":394.03,"volume":47561,"rsi_14":54.87,"sma_20":391.5,"sma_60":379.23,"sma_120":386.34},{"date":"2026-05-26","open":395.55,"high":397.47,"low":393.36,"close":395.9,"volume":139303,"rsi_14":54.65,"sma_20":391.73,"sma_60":379.43,"sma_120":386.36},{"date":"2026-05-27","open":399.06,"high":404.35,"low":399.06,"close":402.82,"volume":67375,"rsi_14":55.31,"sma_20":392.45,"sma_60":379.83,"sma_120":386.43},{"date":"2026-05-28","open":401.35,"high":405.14,"low":399.56,"close":404.6,"volume":52615,"rsi_14":58.14,"sma_20":393.3,"sma_60":380.3,"sma_120":386.54},{"date":"2026-05-29","open":403.13,"high":404.54,"low":400.81,"close":400.97,"volume":64421,"rsi_14":53.26,"sma_20":393.7,"sma_60":380.61,"sma_120":386.7},{"date":"2026-06-01","open":397.25,"high":397.25,"low":392.63,"close":393.79,"volume":49997,"rsi_14":49.99,"sma_20":393.71,"sma_60":380.8,"sma_120":386.83},{"date":"2026-06-02","open":392.2,"high":394.3,"low":389.62,"close":392.45,"volume":53628,"rsi_14":52.48,"sma_20":393.86,"sma_60":381.09,"sma_120":386.97},{"date":"2026-06-03","open":389.3,"high":391.91,"low":387.56,"close":389.39,"volume":50982,"rsi_14":48.38,"sma_20":393.75,"sma_60":381.32,"sma_120":387.15},{"date":"2026-06-04","open":392.18,"high":393.95,"low":389.87,"close":390.56,"volume":50033,"rsi_14":49.34,"sma_20":393.39,"sma_60":381.59,"sma_120":387.33},{"date":"2026-06-05","open":390.57,"high":392.72,"low":381.59,"close":382.84,"volume":56730,"rsi_14":48.78,"sma_20":392.68,"sma_60":381.74,"sma_120":387.5},{"date":"2026-06-08","open":383.58,"high":387.37,"low":383.18,"close":385.29,"volume":59226,"rsi_14":51.37,"sma_20":392.06,"sma_60":382.08,"sma_120":387.62},{"date":"2026-06-09","open":387.39,"high":393.02,"low":381.96,"close":387.79,"volume":54471,"rsi_14":57.94,"sma_20":391.76,"sma_60":382.49,"sma_120":387.72},{"date":"2026-06-10","open":386.12,"high":387.64,"low":380.67,"close":380.81,"volume":49593,"rsi_14":42.11,"sma_20":391.29,"sma_60":382.7,"sma_120":387.69},{"date":"2026-06-11","open":382.63,"high":391.31,"low":380.9,"close":391.28,"volume":46279,"rsi_14":49.22,"sma_20":391.3,"sma_60":383.04,"sma_120":387.73},{"date":"2026-06-12","open":392.92,"high":392.92,"low":387.15,"close":392.06,"volume":65999,"rsi_14":48.18,"sma_20":391.33,"sma_60":383.52,"sma_120":387.74},{"date":"2026-06-15","open":398.3,"high":401.27,"low":396.16,"close":396.76,"volume":70097,"rsi_14":50.61,"sma_20":391.97,"sma_60":384.13,"sma_120":387.8},{"date":"2026-06-16","open":396.85,"high":399.4,"low":395.77,"close":395.77,"volume":56927,"rsi_14":43.9,"sma_20":392.6,"sma_60":384.83,"sma_120":387.85},{"date":"2026-06-17","open":394.25,"high":396.18,"low":385.81,"close":386.53,"volume":54912,"rsi_14":35.47,"sma_20":392.95,"sma_60":385.23,"sma_120":387.54},{"date":"2026-06-18","open":390.24,"high":394.97,"low":387.83,"close":393.61,"volume":73451,"rsi_14":44.4,"sma_20":393.18,"sma_60":385.78,"sma_120":387.78},{"date":"2026-06-22","open":390.45,"high":393.22,"low":386.5,"close":386.5,"volume":60145,"rsi_14":44.44,"sma_20":392.9,"sma_60":386.16,"sma_120":387.34},{"date":"2026-06-23","open":382.79,"high":385.75,"low":382.24,"close":382.97,"volume":69944,"rsi_14":42.98,"sma_20":392.35,"sma_60":386.58,"sma_120":387.66},{"date":"2026-06-24","open":383.87,"high":394.01,"low":383.87,"close":388.01,"volume":47341,"rsi_14":48.57,"sma_20":391.92,"sma_60":387.25,"sma_120":387.64},{"date":"2026-06-25","open":387.68,"high":388.96,"low":383.01,"close":383.73,"volume":49723,"rsi_14":44.79,"sma_20":390.93,"sma_60":387.85,"sma_120":387.53},{"date":"2026-06-26","open":382.94,"high":391.06,"low":382.89,"close":388.6,"volume":67846,"rsi_14":53.81,"sma_20":390.1,"sma_60":388.35,"sma_120":387.45},{"date":"2026-06-29","open":390.62,"high":396.41,"low":390.11,"close":395.25,"volume":51378,"rsi_14":56.59,"sma_20":389.79,"sma_60":388.91,"sma_120":387.42},{"date":"2026-06-30","open":393.28,"high":397.08,"low":393.27,"close":396.61,"volume":25672,"rsi_14":55.38,"sma_20":389.85,"sma_60":389.55,"sma_120":387.38},{"date":"2026-07-01","open":397.47,"high":402.33,"low":395.25,"close":398.66,"volume":55579,"rsi_14":62.73,"sma_20":390.15,"sma_60":390.2,"sma_120":387.36},{"date":"2026-07-02","open":399.79,"high":401.22,"low":393.39,"close":395.55,"volume":61782,"rsi_14":52.9,"sma_20":390.41,"sma_60":390.84,"sma_120":387.35},{"date":"2026-07-06","open":396.67,"high":398.76,"low":392.38,"close":398.32,"volume":90114,"rsi_14":54.43,"sma_20":390.77,"sma_60":391.37,"sma_120":387.31},{"date":"2026-07-07","open":400.32,"high":401.25,"low":394.87,"close":395.96,"volume":53640,"rsi_14":48.5,"sma_20":391.38,"sma_60":391.74,"sma_120":387.26},{"date":"2026-07-08","open":392.47,"high":392.47,"low":385.57,"close":388.53,"volume":42574,"rsi_14":44.25,"sma_20":391.54,"sma_60":391.99,"sma_120":387.14},{"date":"2026-07-09","open":387.06,"high":394.31,"low":386.69,"close":394.22,"volume":101293,"rsi_14":55.62,"sma_20":391.81,"sma_60":392.27,"sma_120":387.07},{"date":"2026-07-10","open":396.5,"high":398.01,"low":393.88,"close":395.75,"volume":198702,"rsi_14":51.35,"sma_20":392.52,"sma_60":392.44,"sma_120":387.0},{"date":"2026-07-13","open":395.49,"high":396.9,"low":391.29,"close":392.4,"volume":45609,"rsi_14":54.89,"sma_20":392.54,"sma_60":392.48,"sma_120":386.92},{"date":"2026-07-14","open":392.83,"high":393.69,"low":390.67,"close":392.1,"volume":34250,"rsi_14":58.53,"sma_20":392.51,"sma_60":392.53,"sma_120":386.87},{"date":"2026-07-15","open":393.68,"high":399.07,"low":393.27,"close":396.01,"volume":46761,"rsi_14":57.93,"sma_20":392.42,"sma_60":392.48,"sma_120":386.86},{"date":"2026-07-16","open":395.96,"high":400.5,"low":395.96,"close":397.51,"volume":31942,"rsi_14":64.72,"sma_20":392.48,"sma_60":392.48,"sma_120":386.89},{"date":"2026-07-17","open":393.07,"high":396.1,"low":390.98,"close":391.55,"volume":45845,"rsi_14":53.18,"sma_20":392.7,"sma_60":392.44,"sma_120":386.89},{"date":"2026-07-20","open":393.52,"high":393.52,"low":387.95,"close":388.5,"volume":67344,"rsi_14":42.55,"sma_20":392.41,"sma_60":392.33,"sma_120":386.8},{"date":"2026-07-21","open":388.95,"high":389.95,"low":387.05,"close":388.91,"volume":59746,"rsi_14":41.23,"sma_20":392.5,"sma_60":392.3,"sma_120":386.69},{"date":"2026-07-22","open":389.03,"high":390.39,"low":385.96,"close":386.53,"volume":45626,"rsi_14":36.26,"sma_20":392.64,"sma_60":392.16,"sma_120":386.57},{"date":"2026-07-23","open":375.5,"high":375.75,"low":368.53,"close":370.03,"volume":125043,"rsi_14":27.99,"sma_20":391.77,"sma_60":391.81,"sma_120":386.26},{"date":"2026-07-24","open":370.99,"high":374.29,"low":369.76,"close":372.01,"volume":66131,"rsi_14":26.69,"sma_20":391.15,"sma_60":391.51,"sma_120":385.92},{"date":"2026-07-27","open":376.31,"high":378.78,"low":375.57,"close":377.09,"volume":42875,"rsi_14":34.03,"sma_20":390.57,"sma_60":391.32,"sma_120":384.71},{"date":"2026-07-28","open":379.29,"high":382.84,"low":379.0,"close":382.68,"volume":37237,"rsi_14":45.07,"sma_20":389.96,"sma_60":391.14,"sma_120":385.38},{"date":"2026-07-29","open":381.09,"high":386.26,"low":379.29,"close":379.82,"volume":39008,"rsi_14":36.57,"sma_20":389.09,"sma_60":390.89,"sma_120":385.16},{"date":"2026-07-30","open":381.71,"high":382.21,"low":378.23,"close":380.98,"volume":76040,"rsi_14":36.9,"sma_20":388.25,"sma_60":390.75,"sma_120":384.95},{"date":"2026-07-31","open":390.85,"high":392.57,"low":388.24,"close":391.3,"volume":82574,"rsi_14":49.1,"sma_20":388.01,"sma_60":390.73,"sma_120":384.37},{"date":"2026-08-03","open":396.35,"high":402.01,"low":396.35,"close":399.66,"volume":67478,"rsi_14":55.34,"sma_20":388.07,"sma_60":390.74,"sma_120":384.46},{"date":"2026-08-04","open":397.69,"high":401.84,"low":397.56,"close":401.13,"volume":74769,"rsi_14":53.81,"sma_20":388.33,"sma_60":390.8,"sma_120":384.54},{"date":"2026-08-05","open":403.69,"high":404.29,"low":399.54,"close":401.08,"volume":71324,"rsi_14":52.77,"sma_20":388.96,"sma_60":390.85,"sma_120":384.63},{"date":"2026-08-06","open":399.68,"high":399.97,"low":396.48,"close":397.38,"volume":41239,"rsi_14":54.79,"sma_20":389.13,"sma_60":390.9,"sma_120":384.75},{"date":"2026-08-07","open":399.28,"high":404.85,"low":399.14,"close":403.04,"volume":25087,"rsi_14":61.23,"sma_20":389.5,"sma_60":391.1,"sma_120":384.91},{"date":"2026-08-10","open":401.74,"high":402.87,"low":400.09,"close":401.9,"volume":31786,"rsi_14":59.8,"sma_20":389.96,"sma_60":391.27,"sma_120":385.06},{"date":"2026-08-11","open":402.33,"high":403.41,"low":400.5,"close":400.9,"volume":27405,"rsi_14":61.12,"sma_20":390.4,"sma_60":391.41,"sma_120":385.18},{"date":"2026-08-12","open":401.77,"high":401.77,"low":395.6,"close":396.58,"volume":43872},{"date":"2026-08-13","open":397.58,"high":400.42,"low":396.85,"close":398.72,"volume":42357,"rsi_14":75.28,"sma_20":390.49,"sma_60":391.85,"sma_120":385.36},{"date":"2026-08-14","open":398.84,"high":401.16,"low":397.69,"close":398.35,"volume":28391,"rsi_14":72.08,"sma_20":390.83,"sma_60":392.16,"sma_120":385.52},{"date":"2026-08-17","open":397.56,"high":397.56,"low":392.4,"close":393.28,"volume":39336},{"date":"2026-08-18","open":392.52,"high":395.21,"low":390.83,"close":391.22,"volume":27956,"rsi_14":62.23,"sma_20":391.19,"sma_60":392.19,"sma_120":385.64},{"date":"2026-08-19","open":392.88,"high":400.17,"low":392.88,"close":399.22,"volume":37570,"rsi_14":66.92,"sma_20":391.81,"sma_60":392.26,"sma_120":385.75},{"date":"2026-08-20","open":394.31,"high":394.91,"low":391.58,"close":392.45,"volume":52323,"rsi_14":51.15,"sma_20":392.94,"sma_60":392.2,"sma_120":385.82},{"date":"2026-08-21","open":395.08,"high":398.5,"low":393.43,"close":397.13,"volume":64306,"rsi_14":47.28,"sma_20":394.2,"sma_60":392.09,"sma_120":385.96},{"date":"2026-08-24","open":397.93,"high":399.5,"low":397.13,"close":397.58,"volume":46531,"rsi_14":46.14,"sma_20":395.22,"sma_60":391.96,"sma_120":386.13},{"date":"2026-08-25","open":397.87,"high":397.87,"low":395.62,"close":396.14,"volume":45516,"rsi_14":44.8,"sma_20":395.9,"sma_60":391.87,"sma_120":386.24},{"date":"2026-08-26","open":395.67,"high":396.28,"low":392.94,"close":394.04,"volume":30582,"rsi_14":46.19,"sma_20":396.6,"sma_60":391.86,"sma_120":386.33},{"date":"2026-08-27","open":392.08,"high":392.3,"low":389.74,"close":389.85,"volume":32888,"rsi_14":34.92,"sma_20":397.05,"sma_60":391.81,"sma_120":386.45},{"date":"2026-08-28","open":392.45,"high":395.15,"low":392.18,"close":393.81,"volume":31303,"rsi_14":41.31,"sma_20":397.17,"sma_60":391.87,"sma_120":386.6},{"date":"2026-08-31","open":391.56,"high":393.25,"low":390.52,"close":391.39,"volume":33755,"rsi_14":40.09,"sma_20":396.76,"sma_60":391.87,"sma_120":386.73},{"date":"2026-09-01","open":387.5,"high":388.35,"low":383.65,"close":384.49,"volume":68700},{"date":"2026-09-02","open":385.72,"high":387.0,"low":384.09,"close":386.06,"volume":30943,"rsi_14":37.44,"sma_20":395.18,"sma_60":391.89,"sma_120":386.98},{"date":"2026-09-03","open":389.56,"high":393.0,"low":389.37,"close":391.04,"volume":64304,"rsi_14":43.3,"sma_20":394.86,"sma_60":391.93,"sma_120":387.21},{"date":"2026-09-04","open":387.35,"high":388.85,"low":385.95,"close":387.34,"volume":32616,"rsi_14":44.42,"sma_20":394.07,"sma_60":392.03,"sma_120":387.36},{"date":"2026-09-08","open":386.39,"high":386.45,"low":383.55,"close":384.04,"volume":59662,"rsi_14":43.44,"sma_20":393.18,"sma_60":391.89,"sma_120":387.47},{"date":"2026-09-09","open":381.39,"high":381.39,"low":378.25,"close":378.74,"volume":44657,"rsi_14":30.17,"sma_20":392.07,"sma_60":391.66,"sma_120":387.59},{"date":"2026-09-10","open":375.2,"high":378.2,"low":373.67,"close":376.3,"volume":49605},{"date":"2026-09-11","open":379.47,"high":381.11,"low":378.83,"close":380.21,"volume":38672,"rsi_14":31.87,"sma_20":390.13,"sma_60":391.04,"sma_120":387.93},{"date":"2026-09-14","open":378.05,"high":381.01,"low":377.04,"close":379.38,"volume":46879},{"date":"2026-09-15","open":378.58,"high":378.63,"low":371.62,"close":372.36,"volume":79114,"rsi_14":27.4,"sma_20":388.14,"sma_60":390.54,"sma_120":388.16},{"date":"2026-09-16","open":373.16,"high":374.92,"low":368.4,"close":370.26,"volume":51179},{"date":"2026-09-17","open":376.41,"high":377.25,"low":373.72,"close":373.72,"volume":41762,"rsi_14":34.72,"sma_20":385.83,"sma_60":390.09,"sma_120":388.34},{"date":"2026-09-18","open":374.03,"high":374.47,"low":371.38,"close":371.96,"volume":52902,"rsi_14":28.01,"sma_20":384.79,"sma_60":389.82,"sma_120":388.54},{"date":"2026-09-21","open":375.3,"high":378.18,"low":373.46,"close":376.65,"volume":33242},{"date":"2026-09-22","open":379.14,"high":380.75,"low":376.27,"close":377.84,"volume":39140,"rsi_14":42.81,"sma_20":382.78,"sma_60":389.53,"sma_120":388.93},{"date":"2026-09-23","open":375.46,"high":375.83,"low":370.69,"close":371.28,"volume":40464},{"date":"2026-09-24","open":369.76,"high":371.73,"low":367.42,"close":369.95,"volume":52606,"rsi_14":28.0,"sma_20":380.35,"sma_60":388.69,"sma_120":389.12},{"date":"2026-09-25","open":371.62,"high":371.89,"low":367.56,"close":370.94,"volume":69058,"rsi_14":31.73,"sma_20":379.39,"sma_60":388.22,"sma_120":389.21},{"date":"2026-09-28","open":367.83,"high":368.67,"low":365.14,"close":365.45,"volume":81997},{"date":"2026-09-29","open":366.84,"high":366.87,"low":364.11,"close":365.58,"volume":77401,"rsi_14":34.3,"sma_20":376.68,"sma_60":387.17,"sma_120":389.27},{"date":"2026-09-30","open":366.3,"high":367.51,"low":364.37,"close":364.68,"volume":35757,"rsi_14":35.6,"sma_20":375.69,"sma_60":386.65,"sma_120":389.2},{"date":"2026-10-01","open":365.98,"high":366.72,"low":362.1,"close":365.22,"volume":80592},{"date":"2026-10-02","open":369.19,"high":371.39,"low":368.12,"close":369.3,"volume":72961,"rsi_14":37.48,"sma_20":373.56,"sma_60":385.85,"sma_120":389.06},{"date":"2026-10-05","open":368.85,"high":372.71,"low":368.1,"close":371.24,"volume":68344},{"date":"2026-10-06","open":372.83,"high":375.37,"low":372.23,"close":375.03,"volume":58948,"rsi_14":56.46,"sma_20":372.3,"sma_60":385.15,"sma_120":388.81},{"date":"2026-10-07","open":372.4,"high":374.0,"low":370.92,"close":373.6,"volume":46882,"rsi_14":49.9,"sma_20":372.05,"sma_60":384.84,"sma_120":388.68},{"date":"2026-10-08","open":371.78,"high":374.51,"low":371.39,"close":374.23,"volume":50601,"rsi_14":53.52,"sma_20":371.95,"sma_60":384.48,"sma_120":388.48},{"date":"2026-10-09","open":376.16,"high":378.51,"low":376.09,"close":378.22,"volume":77426,"rsi_14":52.38,"sma_20":371.84,"sma_60":384.16,"sma_120":388.32},{"date":"2026-10-12","open":377.42,"high":378.02,"low":375.78,"close":376.11,"volume":48932,"rsi_14":47.53,"sma_20":371.68,"sma_60":383.9,"sma_120":388.17},{"date":"2026-10-13","open":376.32,"high":378.29,"low":376.02,"close":376.51,"volume":55070,"rsi_14":59.6,"sma_20":371.89,"sma_60":383.7,"sma_120":388.01},{"date":"2026-10-14","open":374.61,"high":374.69,"low":370.29,"close":372.99,"volume":153062,"rsi_14":55.21,"sma_20":372.03,"sma_60":383.43,"sma_120":387.87},{"date":"2026-10-15","open":374.19,"high":380.41,"low":374.15,"close":379.71,"volume":43169,"rsi_14":62.55,"sma_20":372.34,"sma_60":383.32,"sma_120":387.74},{"date":"2026-10-16","open":382.41,"high":383.7,"low":374.07,"close":375.83,"volume":87595,"rsi_14":65.24,"sma_20":372.52,"sma_60":383.42,"sma_120":387.61},{"date":"2026-10-19","open":377.76,"high":382.59,"low":377.49,"close":381.92,"volume":66495,"rsi_14":70.37,"sma_20":372.78,"sma_60":383.58,"sma_120":387.55},{"date":"2026-10-20","open":383.4,"high":387.63,"low":382.69,"close":385.6,"volume":70648,"rsi_14":74.43,"sma_20":373.17,"sma_60":383.72,"sma_120":387.52},{"date":"2026-10-21","open":386.91,"high":387.26,"low":383.34,"close":385.36,"volume":44777,"rsi_14":73.57,"sma_20":373.87,"sma_60":383.77,"sma_120":387.45},{"date":"2026-10-22","open":381.88,"high":385.81,"low":381.29,"close":384.23,"volume":59024,"rsi_14":68.89,"sma_20":374.59,"sma_60":383.84,"sma_120":387.37}],"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 Consumer Discretionary Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}