{"status":"ok","report":{"price_analysis":{"current":187.96,"change_1d":-1.0,"change_7d":-1.2,"change_30d":2.3,"high_30d":191.37,"low_30d":170.76,"position_in_range":83.0,"support":172.82,"resistance":189.31},"summary":"Vanguard Energy Index Fund ETF Shares(VDE)은(는) Equity Energy를 추종하는 ETF입니다, 순자산 $11.78B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 72.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(3.30)가 시그널선(2.58)을 상회합니다(골든크로스). 현재가가 SMA20(182)과 SMA60(178) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 169~195 (현재 위치 74%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 72","rsi_14":72.08103130755069,"macd":3.296493224796876,"macd_signal":2.583537341251596,"sma_20":181.738,"sma_60":177.93383333333335,"bb_upper":194.50256125372118,"bb_lower":168.97343874627882,"atr_14":3.931142857142857},"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":66,"summary":"RSI 72","metrics":[{"name":"RSI (14)","value":72.1,"unit":"","percentile":72,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.3,"unit":"%","percentile":57,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 72 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 72 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.4289,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.43,"summary":"배당수익률 2.43%","metrics":[{"name":"배당수익률","value":2.43,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:55.100750+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Equity Energy","issuer":"Vanguard","category":"Equity Energy","expense_ratio":0.09,"aum":11778248700.0,"aum_display":"$11.78B","dividend_yield":2.47,"tracking_error":null,"holdings":[{"ticker":"XOM","name":"Exxon Mobil Corp","weight":21.86},{"ticker":"CVX","name":"Chevron Corp","weight":14.14},{"ticker":"COP","name":"ConocoPhillips","weight":5.75},{"ticker":"WMB","name":"Williams Companies Inc","weight":3.62},{"ticker":"SLB","name":"SLB Ltd","weight":3.47},{"ticker":"MPC","name":"Marathon Petroleum Corp","weight":3.13},{"ticker":"VLO","name":"Valero Energy Corp","weight":3.13},{"ticker":"EOG","name":"EOG Resources Inc","weight":3.04},{"ticker":"PSX","name":"Phillips 66","weight":2.96},{"ticker":"BKR","name":"Baker Hughes Co Class A","weight":2.63}],"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":187.96,"change_pct":-1.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":96.88},{"date":"2016-10-25","close":96.14},{"date":"2016-10-26","close":96.28},{"date":"2016-10-27","close":95.95},{"date":"2016-10-28","close":95.26},{"date":"2016-10-31","close":94.07},{"date":"2016-11-01","close":94.14},{"date":"2016-11-02","close":93.04},{"date":"2016-11-03","close":93.37},{"date":"2016-11-04","close":92.9},{"date":"2016-11-07","close":94.9},{"date":"2016-11-08","close":95.09},{"date":"2016-11-09","close":96.99},{"date":"2016-11-10","close":97.26},{"date":"2016-11-11","close":95.76},{"date":"2016-11-14","close":96.28},{"date":"2016-11-15","close":99.02},{"date":"2016-11-16","close":98.31},{"date":"2016-11-17","close":97.76},{"date":"2016-11-18","close":98.24},{"date":"2016-11-21","close":100.61},{"date":"2016-11-22","close":100.58},{"date":"2016-11-23","close":101.06},{"date":"2016-11-25","close":100.53},{"date":"2016-11-28","close":98.98},{"date":"2016-11-29","close":97.62},{"date":"2016-11-30","close":103.25},{"date":"2016-12-01","close":103.59},{"date":"2016-12-02","close":103.73},{"date":"2016-12-05","close":104.62},{"date":"2016-12-06","close":104.63},{"date":"2016-12-07","close":105.19},{"date":"2016-12-08","close":105.92},{"date":"2016-12-09","close":106.3},{"date":"2016-12-12","close":106.86},{"date":"2016-12-13","close":108.16},{"date":"2016-12-14","close":105.06},{"date":"2016-12-15","close":105.5},{"date":"2016-12-16","close":106.11},{"date":"2016-12-19","close":105.67},{"date":"2016-12-20","close":105.53},{"date":"2016-12-21","close":105.67},{"date":"2016-12-22","close":106.1},{"date":"2016-12-23","close":105.93},{"date":"2016-12-27","close":106.22},{"date":"2016-12-28","close":105.13},{"date":"2016-12-29","close":104.88},{"date":"2016-12-30","close":104.68},{"date":"2017-01-03","close":105.91},{"date":"2017-01-04","close":105.88},{"date":"2017-01-05","close":105.59},{"date":"2017-01-06","close":105.56},{"date":"2017-01-09","close":103.89},{"date":"2017-01-10","close":102.95},{"date":"2017-01-11","close":104.13},{"date":"2017-01-12","close":103.59},{"date":"2017-01-13","close":103.25},{"date":"2017-01-17","close":103.91},{"date":"2017-01-18","close":103.55},{"date":"2017-01-19","close":102.92},{"date":"2017-01-20","close":103.47},{"date":"2017-01-23","close":102.3},{"date":"2017-01-24","close":103.41},{"date":"2017-01-25","close":104.14},{"date":"2017-01-26","close":104.16},{"date":"2017-01-27","close":103.02},{"date":"2017-01-30","close":101.08},{"date":"2017-01-31","close":101.05},{"date":"2017-02-01","close":100.33},{"date":"2017-02-02","close":100.94},{"date":"2017-02-03","close":101.94},{"date":"2017-02-06","close":100.97},{"date":"2017-02-07","close":99.43},{"date":"2017-02-08","close":99.5},{"date":"2017-02-09","close":100.58},{"date":"2017-02-10","close":101.35},{"date":"2017-02-13","close":101.45},{"date":"2017-02-14","close":101.85},{"date":"2017-02-15","close":101.44},{"date":"2017-02-16","close":100.03},{"date":"2017-02-17","close":99.4},{"date":"2017-02-21","close":100.14},{"date":"2017-02-22","close":98.48},{"date":"2017-02-23","close":98.87},{"date":"2017-02-24","close":97.76},{"date":"2017-02-27","close":98.75},{"date":"2017-02-28","close":98.37},{"date":"2017-03-01","close":100.46},{"date":"2017-03-02","close":99.42},{"date":"2017-03-03","close":99.09},{"date":"2017-03-06","close":99.31},{"date":"2017-03-07","close":98.45},{"date":"2017-03-08","close":95.79},{"date":"2017-03-09","close":96.23},{"date":"2017-03-10","close":96.23},{"date":"2017-03-13","close":96.33},{"date":"2017-03-14","close":95.14},{"date":"2017-03-15","close":97.21},{"date":"2017-03-16","close":96.63},{"date":"2017-03-17","close":96.6},{"date":"2017-03-20","close":96.4597},{"date":"2017-03-21","close":95.57},{"date":"2017-03-22","close":95.45},{"date":"2017-03-23","close":95.13},{"date":"2017-03-24","close":94.15},{"date":"2017-03-27","close":93.84},{"date":"2017-03-28","close":95.24},{"date":"2017-03-29","close":96.54},{"date":"2017-03-30","close":96.86},{"date":"2017-03-31","close":96.71},{"date":"2017-04-03","close":96.46},{"date":"2017-04-04","close":97.2},{"date":"2017-04-05","close":96.69},{"date":"2017-04-06","close":97.51},{"date":"2017-04-07","close":97.14},{"date":"2017-04-10","close":98.0},{"date":"2017-04-11","close":97.96},{"date":"2017-04-12","close":97.34},{"date":"2017-04-13","close":95.52},{"date":"2017-04-17","close":95.67},{"date":"2017-04-18","close":94.78},{"date":"2017-04-19","close":93.3},{"date":"2017-04-20","close":93.62},{"date":"2017-04-21","close":93.26},{"date":"2017-04-24","close":93.73},{"date":"2017-04-25","close":94.74},{"date":"2017-04-26","close":94.4},{"date":"2017-04-27","close":93.25},{"date":"2017-04-28","close":93.33},{"date":"2017-05-01","close":93.14},{"date":"2017-05-02","close":92.54},{"date":"2017-05-03","close":92.82},{"date":"2017-05-04","close":90.81},{"date":"2017-05-05","close":92.58},{"date":"2017-05-08","close":93.19},{"date":"2017-05-09","close":92.35},{"date":"2017-05-10","close":93.71},{"date":"2017-05-11","close":93.5},{"date":"2017-05-12","close":93.18},{"date":"2017-05-15","close":93.87},{"date":"2017-05-16","close":93.46},{"date":"2017-05-17","close":92.52},{"date":"2017-05-18","close":92.42},{"date":"2017-05-19","close":93.69},{"date":"2017-05-22","close":93.44},{"date":"2017-05-23","close":93.61},{"date":"2017-05-24","close":93.12},{"date":"2017-05-25","close":91.32},{"date":"2017-05-26","close":91.31},{"date":"2017-05-30","close":90.06},{"date":"2017-05-31","close":89.55},{"date":"2017-06-01","close":90.28},{"date":"2017-06-02","close":89.1},{"date":"2017-06-05","close":89.32},{"date":"2017-06-06","close":90.44},{"date":"2017-06-07","close":88.73},{"date":"2017-06-08","close":88.45},{"date":"2017-06-09","close":90.76},{"date":"2017-06-12","close":91.3},{"date":"2017-06-13","close":92.15},{"date":"2017-06-14","close":90.12},{"date":"2017-06-15","close":89.27},{"date":"2017-06-16","close":90.71},{"date":"2017-06-19","close":90.24},{"date":"2017-06-20","close":89.03},{"date":"2017-06-21","close":87.47},{"date":"2017-06-22","close":87.45},{"date":"2017-06-23","close":87.61},{"date":"2017-06-26","close":87.54},{"date":"2017-06-27","close":87.41},{"date":"2017-06-28","close":88.0},{"date":"2017-06-29","close":88.21},{"date":"2017-06-30","close":88.5},{"date":"2017-07-03","close":90.37},{"date":"2017-07-05","close":88.37},{"date":"2017-07-06","close":87.33},{"date":"2017-07-07","close":87.13},{"date":"2017-07-10","close":87.56},{"date":"2017-07-11","close":88.02},{"date":"2017-07-12","close":88.34},{"date":"2017-07-13","close":88.82},{"date":"2017-07-14","close":89.27},{"date":"2017-07-17","close":89.23},{"date":"2017-07-18","close":88.69},{"date":"2017-07-19","close":90.17},{"date":"2017-07-20","close":89.71},{"date":"2017-07-21","close":88.89},{"date":"2017-07-24","close":88.6},{"date":"2017-07-25","close":89.91},{"date":"2017-07-26","close":89.99},{"date":"2017-07-27","close":90.84},{"date":"2017-07-28","close":90.6},{"date":"2017-07-31","close":90.78},{"date":"2017-08-01","close":90.6},{"date":"2017-08-02","close":90.23},{"date":"2017-08-03","close":88.88},{"date":"2017-08-04","close":89.42},{"date":"2017-08-07","close":88.54},{"date":"2017-08-08","close":88.3},{"date":"2017-08-09","close":88.34},{"date":"2017-08-10","close":87.33},{"date":"2017-08-11","close":86.85},{"date":"2017-08-14","close":86.49},{"date":"2017-08-15","close":86.12},{"date":"2017-08-16","close":85.26},{"date":"2017-08-17","close":84.06},{"date":"2017-08-18","close":84.61},{"date":"2017-08-21","close":84.03},{"date":"2017-08-22","close":84.71},{"date":"2017-08-23","close":85.1},{"date":"2017-08-24","close":85.09},{"date":"2017-08-25","close":85.63},{"date":"2017-08-28","close":85.13},{"date":"2017-08-29","close":85.03},{"date":"2017-08-30","close":85.09},{"date":"2017-08-31","close":85.72},{"date":"2017-09-01","close":86.56},{"date":"2017-09-05","close":87.0},{"date":"2017-09-06","close":88.44},{"date":"2017-09-07","close":88.44},{"date":"2017-09-08","close":87.43},{"date":"2017-09-11","close":88.31},{"date":"2017-09-12","close":88.94},{"date":"2017-09-13","close":90.21},{"date":"2017-09-14","close":90.69},{"date":"2017-09-15","close":90.82},{"date":"2017-09-18","close":91.32},{"date":"2017-09-19","close":91.55},{"date":"2017-09-20","close":92.37},{"date":"2017-09-21","close":92.3},{"date":"2017-09-22","close":92.71},{"date":"2017-09-25","close":94.27},{"date":"2017-09-26","close":94.15},{"date":"2017-09-27","close":93.41},{"date":"2017-09-28","close":93.55},{"date":"2017-09-29","close":93.58},{"date":"2017-10-02","close":93.51},{"date":"2017-10-03","close":93.44},{"date":"2017-10-04","close":93.35},{"date":"2017-10-05","close":93.78},{"date":"2017-10-06","close":92.8},{"date":"2017-10-09","close":93.08},{"date":"2017-10-10","close":93.15},{"date":"2017-10-11","close":93.38},{"date":"2017-10-12","close":92.95},{"date":"2017-10-13","close":92.93},{"date":"2017-10-16","close":93.14},{"date":"2017-10-17","close":93.15},{"date":"2017-10-18","close":92.39},{"date":"2017-10-19","close":92.04},{"date":"2017-10-20","close":92.25},{"date":"2017-10-23","close":91.48},{"date":"2017-10-24","close":91.7},{"date":"2017-10-25","close":91.03},{"date":"2017-10-26","close":91.32},{"date":"2017-10-27","close":91.73},{"date":"2017-10-30","close":92.21},{"date":"2017-10-31","close":92.58},{"date":"2017-11-01","close":93.77},{"date":"2017-11-02","close":93.5},{"date":"2017-11-03","close":93.84},{"date":"2017-11-06","close":96.18},{"date":"2017-11-07","close":95.99},{"date":"2017-11-08","close":95.52},{"date":"2017-11-09","close":95.83},{"date":"2017-11-10","close":95.37},{"date":"2017-11-13","close":94.65},{"date":"2017-11-14","close":93.07},{"date":"2017-11-15","close":91.98},{"date":"2017-11-16","close":91.65},{"date":"2017-11-17","close":92.26},{"date":"2017-11-20","close":92.04},{"date":"2017-11-21","close":92.2},{"date":"2017-11-22","close":92.79},{"date":"2017-11-24","close":93.0},{"date":"2017-11-27","close":91.85},{"date":"2017-11-28","close":92.56},{"date":"2017-11-29","close":93.01},{"date":"2017-11-30","close":94.49},{"date":"2017-12-01","close":95.49},{"date":"2017-12-04","close":95.35},{"date":"2017-12-05","close":94.92},{"date":"2017-12-06","close":93.42},{"date":"2017-12-07","close":93.8},{"date":"2017-12-08","close":94.66},{"date":"2017-12-11","close":95.46},{"date":"2017-12-12","close":95.07},{"date":"2017-12-13","close":94.96},{"date":"2017-12-14","close":93.94},{"date":"2017-12-15","close":93.81},{"date":"2017-12-18","close":94.71},{"date":"2017-12-19","close":94.74},{"date":"2017-12-20","close":96.19},{"date":"2017-12-21","close":98.23},{"date":"2017-12-22","close":98.56},{"date":"2017-12-26","close":99.57},{"date":"2017-12-27","close":99.18},{"date":"2017-12-28","close":99.31},{"date":"2017-12-29","close":98.95},{"date":"2018-01-02","close":74.194},{"date":"2018-01-03","close":75.321},{"date":"2018-01-04","close":75.726},{"date":"2018-01-05","close":75.704},{"date":"2018-01-08","close":76.1312},{"date":"2018-01-09","close":75.9617},{"date":"2018-01-10","close":75.8439},{"date":"2018-01-11","close":77.4202},{"date":"2018-01-12","close":78.0684},{"date":"2018-01-16","close":77.1108},{"date":"2018-01-17","close":77.7},{"date":"2018-01-18","close":77.0519},{"date":"2018-01-19","close":76.9709},{"date":"2018-01-22","close":78.5913},{"date":"2018-01-23","close":78.5618},{"date":"2018-01-24","close":78.2819},{"date":"2018-01-25","close":77.5969},{"date":"2018-01-26","close":78.0462},{"date":"2018-01-29","close":76.8235},{"date":"2018-01-30","close":75.1589},{"date":"2018-01-31","close":75.181},{"date":"2018-02-01","close":76.0649},{"date":"2018-02-02","close":72.7945},{"date":"2018-02-05","close":69.8041},{"date":"2018-02-06","close":70.5038},{"date":"2018-02-07","close":69.2149},{"date":"2018-02-08","close":66.9757},{"date":"2018-02-09","close":66.8799},{"date":"2018-02-12","close":68.0879},{"date":"2018-02-13","close":67.7859},{"date":"2018-02-14","close":68.8981},{"date":"2018-02-15","close":68.7803},{"date":"2018-02-16","close":68.6182},{"date":"2018-02-20","close":68.2205},{"date":"2018-02-21","close":67.123},{"date":"2018-02-22","close":67.8522},{"date":"2018-02-23","close":69.3769},{"date":"2018-02-26","close":69.7967},{"date":"2018-02-27","close":68.8318},{"date":"2018-02-28","close":67.1083},{"date":"2018-03-01","close":67.1377},{"date":"2018-03-02","close":67.5134},{"date":"2018-03-05","close":68.3678},{"date":"2018-03-06","close":68.3236},{"date":"2018-03-07","close":67.7712},{"date":"2018-03-08","close":67.6681},{"date":"2018-03-09","close":68.9571},{"date":"2018-03-12","close":68.9939},{"date":"2018-03-13","close":68.5151},{"date":"2018-03-14","close":68.1247},{"date":"2018-03-15","close":67.7491},{"date":"2018-03-16","close":68.4029},{"date":"2018-03-19","close":67.2465},{"date":"2018-03-20","close":67.8099},{"date":"2018-03-21","close":69.7448},{"date":"2018-03-22","close":68.2769},{"date":"2018-03-23","close":67.8321},{"date":"2018-03-26","close":68.996},{"date":"2018-03-27","close":68.2399},{"date":"2018-03-28","close":67.0018},{"date":"2018-03-29","close":68.4771},{"date":"2018-04-02","close":67.0092},{"date":"2018-04-03","close":68.4326},{"date":"2018-04-04","close":68.3881},{"date":"2018-04-05","close":69.7225},{"date":"2018-04-06","close":68.2991},{"date":"2018-04-09","close":68.566},{"date":"2018-04-10","close":70.968},{"date":"2018-04-11","close":71.776},{"date":"2018-04-12","close":71.7834},{"date":"2018-04-13","close":72.6508},{"date":"2018-04-16","close":73.3254},{"date":"2018-04-17","close":73.6738},{"date":"2018-04-18","close":74.9341},{"date":"2018-04-19","close":75.0008},{"date":"2018-04-20","close":74.6524},{"date":"2018-04-23","close":75.1046},{"date":"2018-04-24","close":74.2817},{"date":"2018-04-25","close":74.9637},{"date":"2018-04-26","close":76.0535},{"date":"2018-04-27","close":75.1269},{"date":"2018-04-30","close":75.112},{"date":"2018-05-01","close":74.6672},{"date":"2018-05-02","close":75.075},{"date":"2018-05-03","close":74.8155},{"date":"2018-05-04","close":75.3122},{"date":"2018-05-07","close":75.4827},{"date":"2018-05-08","close":76.224},{"date":"2018-05-09","close":77.6993},{"date":"2018-05-10","close":78.2701},{"date":"2018-05-11","close":78.2701},{"date":"2018-05-14","close":78.8409},{"date":"2018-05-15","close":78.8483},{"date":"2018-05-16","close":79.2338},{"date":"2018-05-17","close":80.5015},{"date":"2018-05-18","close":79.9455},{"date":"2018-05-21","close":80.7461},{"date":"2018-05-22","close":79.6119},{"date":"2018-05-23","close":79.5155},{"date":"2018-05-24","close":78.233},{"date":"2018-05-25","close":76.187},{"date":"2018-05-29","close":76.009},{"date":"2018-05-30","close":78.4628},{"date":"2018-05-31","close":77.8105},{"date":"2018-06-01","close":78.1293},{"date":"2018-06-04","close":77.3286},{"date":"2018-06-05","close":77.1507},{"date":"2018-06-06","close":77.425},{"date":"2018-06-07","close":78.7223},{"date":"2018-06-08","close":78.4777},{"date":"2018-06-11","close":78.789},{"date":"2018-06-12","close":78.2479},{"date":"2018-06-13","close":77.9736},{"date":"2018-06-14","close":77.7289},{"date":"2018-06-15","close":76.0461},{"date":"2018-06-18","close":76.9431},{"date":"2018-06-19","close":76.8171},{"date":"2018-06-20","close":77.2989},{"date":"2018-06-21","close":75.7125},{"date":"2018-06-22","close":77.4991},{"date":"2018-06-25","close":75.7644},{"date":"2018-06-26","close":76.9209},{"date":"2018-06-27","close":78.0329},{"date":"2018-06-28","close":77.8583},{"date":"2018-06-29","close":78.3805},{"date":"2018-07-02","close":77.0602},{"date":"2018-07-03","close":77.6942},{"date":"2018-07-05","close":77.56},{"date":"2018-07-06","close":78.1343},{"date":"2018-07-09","close":79.3875},{"date":"2018-07-10","close":79.8872},{"date":"2018-07-11","close":78.1418},{"date":"2018-07-12","close":78.2089},{"date":"2018-07-13","close":78.6042},{"date":"2018-07-16","close":77.6569},{"date":"2018-07-17","close":77.3735},{"date":"2018-07-18","close":77.4854},{"date":"2018-07-19","close":77.5227},{"date":"2018-07-20","close":77.1646},{"date":"2018-07-23","close":76.8886},{"date":"2018-07-24","close":77.7465},{"date":"2018-07-25","close":78.4924},{"date":"2018-07-26","close":79.186},{"date":"2018-07-27","close":78.6714},{"date":"2018-07-30","close":79.4546},{"date":"2018-07-31","close":79.2308},{"date":"2018-08-01","close":78.2835},{"date":"2018-08-02","close":77.9628},{"date":"2018-08-03","close":77.6047},{"date":"2018-08-06","close":77.9404},{"date":"2018-08-07","close":78.4103},{"date":"2018-08-08","close":77.8061},{"date":"2018-08-09","close":77.1497},{"date":"2018-08-10","close":77.5823},{"date":"2018-08-13","close":76.4933},{"date":"2018-08-14","close":76.7394},{"date":"2018-08-15","close":73.9497},{"date":"2018-08-16","close":74.5241},{"date":"2018-08-17","close":74.7628},{"date":"2018-08-20","close":75.352},{"date":"2018-08-21","close":75.8295},{"date":"2018-08-22","close":76.8215},{"date":"2018-08-23","close":76.4784},{"date":"2018-08-24","close":77.0378},{"date":"2018-08-27","close":77.56},{"date":"2018-08-28","close":77.1721},{"date":"2018-08-29","close":77.7241},{"date":"2018-08-30","close":77.4705},{"date":"2018-08-31","close":76.8886},{"date":"2018-09-04","close":76.6201},{"date":"2018-09-05","close":76.4411},{"date":"2018-09-06","close":74.8896},{"date":"2018-09-07","close":74.9045},{"date":"2018-09-10","close":74.8747},{"date":"2018-09-11","close":75.7698},{"date":"2018-09-12","close":76.2098},{"date":"2018-09-13","close":76.1353},{"date":"2018-09-14","close":76.5455},{"date":"2018-09-17","close":76.6052},{"date":"2018-09-18","close":77.2243},{"date":"2018-09-19","close":77.5823},{"date":"2018-09-20","close":77.5973},{"date":"2018-09-21","close":78.0896},{"date":"2018-09-24","close":79.3328},{"date":"2018-09-25","close":79.7608},{"date":"2018-09-26","close":78.9199},{"date":"2018-09-27","close":79.0625},{"date":"2018-09-28","close":78.9124},{"date":"2018-10-01","close":80.016},{"date":"2018-10-02","close":80.0085},{"date":"2018-10-03","close":80.7893},{"date":"2018-10-04","close":80.2262},{"date":"2018-10-05","close":80.1737},{"date":"2018-10-08","close":80.1812},{"date":"2018-10-09","close":80.9319},{"date":"2018-10-10","close":77.9214},{"date":"2018-10-11","close":75.534},{"date":"2018-10-12","close":75.8718},{"date":"2018-10-15","close":75.4213},{"date":"2018-10-16","close":76.1496},{"date":"2018-10-17","close":75.5039},{"date":"2018-10-18","close":74.9859},{"date":"2018-10-19","close":74.3853},{"date":"2018-10-22","close":73.5445},{"date":"2018-10-23","close":71.4799},{"date":"2018-10-24","close":68.5219},{"date":"2018-10-25","close":69.4078},{"date":"2018-10-26","close":68.8522},{"date":"2018-10-29","close":67.4783},{"date":"2018-10-30","close":68.9348},{"date":"2018-10-31","close":69.3552},{"date":"2018-11-01","close":70.0459},{"date":"2018-11-02","close":69.8057},{"date":"2018-11-05","close":70.9844},{"date":"2018-11-06","close":71.1345},{"date":"2018-11-07","close":72.3207},{"date":"2018-11-08","close":70.6841},{"date":"2018-11-09","close":70.4964},{"date":"2018-11-12","close":68.9198},{"date":"2018-11-13","close":67.2306},{"date":"2018-11-14","close":67.133},{"date":"2018-11-15","close":68.2816},{"date":"2018-11-16","close":68.9123},{"date":"2018-11-19","close":68.8372},{"date":"2018-11-20","close":66.4498},{"date":"2018-11-21","close":67.5984},{"date":"2018-11-23","close":65.3837},{"date":"2018-11-26","close":66.4723},{"date":"2018-11-27","close":66.2246},{"date":"2018-11-28","close":67.2906},{"date":"2018-11-29","close":67.7486},{"date":"2018-11-30","close":67.3882},{"date":"2018-12-03","close":69.0849},{"date":"2018-12-04","close":66.9828},{"date":"2018-12-06","close":65.5789},{"date":"2018-12-07","close":65.241},{"date":"2018-12-10","close":64.0924},{"date":"2018-12-11","close":64.0849},{"date":"2018-12-12","close":64.4002},{"date":"2018-12-13","close":64.4751},{"date":"2018-12-14","close":62.8634},{"date":"2018-12-17","close":61.6301},{"date":"2018-12-18","close":60.1773},{"date":"2018-12-19","close":59.3828},{"date":"2018-12-20","close":57.7333},{"date":"2018-12-21","close":56.9917},{"date":"2018-12-24","close":54.7596},{"date":"2018-12-26","close":58.2856},{"date":"2018-12-27","close":58.5959},{"date":"2018-12-28","close":58.0284},{"date":"2018-12-31","close":58.3462},{"date":"2019-01-02","close":59.64},{"date":"2019-01-03","close":59.0801},{"date":"2019-01-04","close":61.2517},{"date":"2019-01-07","close":62.2505},{"date":"2019-01-08","close":62.7802},{"date":"2019-01-09","close":63.7714},{"date":"2019-01-10","close":63.9303},{"date":"2019-01-11","close":63.5293},{"date":"2019-01-14","close":63.3553},{"date":"2019-01-15","close":63.673},{"date":"2019-01-16","close":63.5747},{"date":"2019-01-17","close":64.1498},{"date":"2019-01-18","close":65.4436},{"date":"2019-01-22","close":63.8319},{"date":"2019-01-23","close":63.1661},{"date":"2019-01-24","close":63.5595},{"date":"2019-01-25","close":64.4221},{"date":"2019-01-28","close":63.7412},{"date":"2019-01-29","close":63.9303},{"date":"2019-01-30","close":64.8837},{"date":"2019-01-31","close":65.1788},{"date":"2019-02-01","close":66.2684},{"date":"2019-02-04","close":66.4879},{"date":"2019-02-05","close":66.4954},{"date":"2019-02-06","close":66.0036},{"date":"2019-02-07","close":64.4373},{"date":"2019-02-08","close":64.1346},{"date":"2019-02-11","close":64.5054},{"date":"2019-02-12","close":65.2999},{"date":"2019-02-13","close":66.1474},{"date":"2019-02-14","close":66.4197},{"date":"2019-02-15","close":67.5547},{"date":"2019-02-19","close":67.812},{"date":"2019-02-20","close":68.1298},{"date":"2019-02-21","close":66.9948},{"date":"2019-02-22","close":67.1991},{"date":"2019-02-25","close":67.2596},{"date":"2019-02-26","close":66.957},{"date":"2019-02-27","close":67.2369},{"date":"2019-02-28","close":66.5938},{"date":"2019-03-01","close":67.8044},{"date":"2019-03-04","close":67.9633},{"date":"2019-03-05","close":67.7514},{"date":"2019-03-06","close":66.7527},{"date":"2019-03-07","close":66.3668},{"date":"2019-03-08","close":65.0275},{"date":"2019-03-11","close":66.102},{"date":"2019-03-12","close":66.6543},{"date":"2019-03-13","close":67.3883},{"date":"2019-03-14","close":67.4715},{"date":"2019-03-15","close":67.3731},{"date":"2019-03-18","close":68.44},{"date":"2019-03-19","close":68.1752},{"date":"2019-03-20","close":68.894},{"date":"2019-03-21","close":69.3872},{"date":"2019-03-22","close":67.4206},{"date":"2019-03-25","close":67.3749},{"date":"2019-03-26","close":68.381},{"date":"2019-03-27","close":67.9161},{"date":"2019-03-28","close":68.1752},{"date":"2019-03-29","close":68.1295},{"date":"2019-04-01","close":69.0823},{"date":"2019-04-02","close":68.5716},{"date":"2019-04-03","close":67.8398},{"date":"2019-04-04","close":68.4649},{"date":"2019-04-05","close":69.7302},{"date":"2019-04-08","close":70.0122},{"date":"2019-04-09","close":69.1128},{"date":"2019-04-10","close":69.4253},{"date":"2019-04-11","close":69.4024},{"date":"2019-04-12","close":69.6845},{"date":"2019-04-15","close":69.2423},{"date":"2019-04-16","close":69.654},{"date":"2019-04-17","close":69.593},{"date":"2019-04-18","close":69.2043},{"date":"2019-04-22","close":70.7669},{"date":"2019-04-23","close":70.7973},{"date":"2019-04-24","close":69.471},{"date":"2019-04-25","close":69.128},{"date":"2019-04-26","close":68.3124},{"date":"2019-04-29","close":68.1829},{"date":"2019-04-30","close":67.9999},{"date":"2019-05-01","close":66.5212},{"date":"2019-05-02","close":65.3854},{"date":"2019-05-03","close":65.9723},{"date":"2019-05-06","close":66.0333},{"date":"2019-05-07","close":65.5836},{"date":"2019-05-08","close":65.5302},{"date":"2019-05-09","close":65.4692},{"date":"2019-05-10","close":65.8504},{"date":"2019-05-13","close":64.5851},{"date":"2019-05-14","close":65.4769},{"date":"2019-05-15","close":65.858},{"date":"2019-05-16","close":66.2772},{"date":"2019-05-17","close":65.4845},{"date":"2019-05-20","close":65.4464},{"date":"2019-05-21","close":66.2163},{"date":"2019-05-22","close":64.9509},{"date":"2019-05-23","close":62.7709},{"date":"2019-05-24","close":62.8776},{"date":"2019-05-28","close":62.1992},{"date":"2019-05-29","close":61.8638},{"date":"2019-05-30","close":61.0635},{"date":"2019-05-31","close":60.0421},{"date":"2019-06-03","close":60.8805},{"date":"2019-06-04","close":61.9782},{"date":"2019-06-05","close":61.1245},{"date":"2019-06-06","close":62.1154},{"date":"2019-06-07","close":62.3669},{"date":"2019-06-10","close":62.4965},{"date":"2019-06-11","close":62.5956},{"date":"2019-06-12","close":61.5742},{"date":"2019-06-13","close":62.3669},{"date":"2019-06-14","close":61.8638},{"date":"2019-06-17","close":62.4126},{"date":"2019-06-18","close":63.3274},{"date":"2019-06-19","close":63.2054},{"date":"2019-06-20","close":64.6536},{"date":"2019-06-21","close":65.1816},{"date":"2019-06-24","close":64.4746},{"date":"2019-06-25","close":63.9904},{"date":"2019-06-26","close":65.0048},{"date":"2019-06-27","close":64.5361},{"date":"2019-06-28","close":65.3353},{"date":"2019-07-01","close":65.4505},{"date":"2019-07-02","close":64.2748},{"date":"2019-07-03","close":64.6129},{"date":"2019-07-05","close":64.7436},{"date":"2019-07-08","close":64.6744},{"date":"2019-07-09","close":64.782},{"date":"2019-07-10","close":65.7503},{"date":"2019-07-11","close":65.7041},{"date":"2019-07-12","close":65.95},{"date":"2019-07-15","close":65.2815},{"date":"2019-07-16","close":64.4669},{"date":"2019-07-17","close":63.6523},{"date":"2019-07-18","close":63.5755},{"date":"2019-07-19","close":63.9213},{"date":"2019-07-22","close":64.221},{"date":"2019-07-23","close":64.4976},{"date":"2019-07-24","close":64.7051},{"date":"2019-07-25","close":63.8983},{"date":"2019-07-26","close":63.5678},{"date":"2019-07-29","close":63.2066},{"date":"2019-07-30","close":64.075},{"date":"2019-07-31","close":63.7599},{"date":"2019-08-01","close":62.1461},{"date":"2019-08-02","close":61.2777},{"date":"2019-08-05","close":59.3489},{"date":"2019-08-06","close":59.3258},{"date":"2019-08-07","close":58.811},{"date":"2019-08-08","close":60.4785},{"date":"2019-08-09","close":59.7408},{"date":"2019-08-12","close":58.9647},{"date":"2019-08-13","close":59.6179},{"date":"2019-08-14","close":57.0973},{"date":"2019-08-15","close":56.8053},{"date":"2019-08-16","close":57.6813},{"date":"2019-08-19","close":59.0646},{"date":"2019-08-20","close":58.5343},{"date":"2019-08-21","close":58.9723},{"date":"2019-08-22","close":58.5651},{"date":"2019-08-23","close":56.567},{"date":"2019-08-26","close":56.7668},{"date":"2019-08-27","close":56.3211},{"date":"2019-08-28","close":57.2971},{"date":"2019-08-29","close":58.2192},{"date":"2019-08-30","close":58.2039},{"date":"2019-09-03","close":57.8581},{"date":"2019-09-04","close":58.7111},{"date":"2019-09-05","close":59.5948},{"date":"2019-09-06","close":59.7716},{"date":"2019-09-09","close":61.1855},{"date":"2019-09-10","close":61.9386},{"date":"2019-09-11","close":62.0616},{"date":"2019-09-12","close":61.6159},{"date":"2019-09-13","close":62.0923},{"date":"2019-09-16","close":64.5976},{"date":"2019-09-17","close":63.3833},{"date":"2019-09-18","close":62.953},{"date":"2019-09-19","close":62.5995},{"date":"2019-09-20","close":62.7378},{"date":"2019-09-23","close":62.7609},{"date":"2019-09-24","close":61.7081},{"date":"2019-09-25","close":61.7465},{"date":"2019-09-26","close":60.9436},{"date":"2019-09-27","close":60.8274},{"date":"2019-09-30","close":60.4632},{"date":"2019-10-01","close":59.0372},{"date":"2019-10-02","close":57.495},{"date":"2019-10-03","close":58.2158},{"date":"2019-10-04","close":58.5335},{"date":"2019-10-07","close":57.9445},{"date":"2019-10-08","close":56.8673},{"date":"2019-10-09","close":57.433},{"date":"2019-10-10","close":58.1538},{"date":"2019-10-11","close":59.0915},{"date":"2019-10-14","close":58.8667},{"date":"2019-10-15","close":59.1612},{"date":"2019-10-16","close":58.394},{"date":"2019-10-17","close":58.4172},{"date":"2019-10-18","close":58.0065},{"date":"2019-10-21","close":59.0605},{"date":"2019-10-22","close":59.8199},{"date":"2019-10-23","close":60.3547},{"date":"2019-10-24","close":60.0292},{"date":"2019-10-25","close":60.5872},{"date":"2019-10-28","close":60.2152},{"date":"2019-10-29","close":60.4477},{"date":"2019-10-30","close":59.169},{"date":"2019-10-31","close":58.8745},{"date":"2019-11-01","close":60.3469},{"date":"2019-11-04","close":62.3308},{"date":"2019-11-05","close":62.5711},{"date":"2019-11-06","close":61.0831},{"date":"2019-11-07","close":62.0286},{"date":"2019-11-08","close":61.7884},{"date":"2019-11-11","close":61.3699},{"date":"2019-11-12","close":61.0211},{"date":"2019-11-13","close":60.5794},{"date":"2019-11-14","close":60.4167},{"date":"2019-11-15","close":60.9204},{"date":"2019-11-18","close":60.0679},{"date":"2019-11-19","close":59.076},{"date":"2019-11-20","close":59.665},{"date":"2019-11-21","close":60.6104},{"date":"2019-11-22","close":60.4322},{"date":"2019-11-25","close":60.6647},{"date":"2019-11-26","close":59.9284},{"date":"2019-11-27","close":60.1532},{"date":"2019-11-29","close":59.51},{"date":"2019-12-02","close":59.5565},{"date":"2019-12-03","close":58.673},{"date":"2019-12-04","close":59.5797},{"date":"2019-12-05","close":59.3395},{"date":"2019-12-06","close":60.5252},{"date":"2019-12-09","close":60.4787},{"date":"2019-12-10","close":60.6879},{"date":"2019-12-11","close":60.5562},{"date":"2019-12-12","close":61.8039},{"date":"2019-12-13","close":61.3156},{"date":"2019-12-16","close":62.1497},{"date":"2019-12-17","close":62.3766},{"date":"2019-12-18","close":62.627},{"date":"2019-12-19","close":62.7053},{"date":"2019-12-20","close":63.1669},{"date":"2019-12-23","close":63.9493},{"date":"2019-12-24","close":63.9493},{"date":"2019-12-26","close":63.9024},{"date":"2019-12-27","close":63.5425},{"date":"2019-12-30","close":63.3625},{"date":"2019-12-31","close":63.7616},{"date":"2020-01-02","close":64.3093},{"date":"2020-01-03","close":64.1684},{"date":"2020-01-06","close":64.7709},{"date":"2020-01-07","close":64.544},{"date":"2020-01-08","close":63.339},{"date":"2020-01-09","close":63.7303},{"date":"2020-01-10","close":63.253},{"date":"2020-01-13","close":63.2843},{"date":"2020-01-14","close":63.3234},{"date":"2020-01-15","close":62.9087},{"date":"2020-01-16","close":62.94},{"date":"2020-01-17","close":62.5331},{"date":"2020-01-21","close":61.1795},{"date":"2020-01-22","close":60.6083},{"date":"2020-01-23","close":60.2953},{"date":"2020-01-24","close":59.5598},{"date":"2020-01-27","close":57.8306},{"date":"2020-01-28","close":58.1984},{"date":"2020-01-29","close":57.5724},{"date":"2020-01-30","close":57.9402},{"date":"2020-01-31","close":56.2344},{"date":"2020-02-03","close":55.5459},{"date":"2020-02-04","close":55.6711},{"date":"2020-02-05","close":57.815},{"date":"2020-02-06","close":57.1656},{"date":"2020-02-07","close":56.6648},{"date":"2020-02-10","close":56.2188},{"date":"2020-02-11","close":56.8056},{"date":"2020-02-12","close":57.6272},{"date":"2020-02-13","close":57.3846},{"date":"2020-02-14","close":57.1108},{"date":"2020-02-18","close":56.6335},{"date":"2020-02-19","close":57.3925},{"date":"2020-02-20","close":57.4081},{"date":"2020-02-21","close":56.6178},{"date":"2020-02-24","close":53.9027},{"date":"2020-02-25","close":51.5319},{"date":"2020-02-26","close":49.9436},{"date":"2020-02-27","close":47.1581},{"date":"2020-02-28","close":47.831},{"date":"2020-03-02","close":49.1298},{"date":"2020-03-03","close":47.5806},{"date":"2020-03-04","close":48.543},{"date":"2020-03-05","close":46.6886},{"date":"2020-03-06","close":43.9265},{"date":"2020-03-09","close":35.2179},{"date":"2020-03-10","close":36.5222},{"date":"2020-03-11","close":34.3537},{"date":"2020-03-12","close":30.2551},{"date":"2020-03-13","close":33.0193},{"date":"2020-03-16","close":28.7141},{"date":"2020-03-17","close":28.738},{"date":"2020-03-18","close":24.8538},{"date":"2020-03-19","close":26.4663},{"date":"2020-03-20","close":26.7601},{"date":"2020-03-23","close":24.9412},{"date":"2020-03-24","close":28.8651},{"date":"2020-03-25","close":30.0247},{"date":"2020-03-26","close":31.7325},{"date":"2020-03-27","close":29.6038},{"date":"2020-03-30","close":29.8659},{"date":"2020-03-31","close":30.3584},{"date":"2020-04-01","close":28.9445},{"date":"2020-04-02","close":31.4863},{"date":"2020-04-03","close":31.1209},{"date":"2020-04-06","close":32.7413},{"date":"2020-04-07","close":33.3688},{"date":"2020-04-08","close":35.6325},{"date":"2020-04-09","close":35.4737},{"date":"2020-04-13","close":35.3704},{"date":"2020-04-14","close":35.2354},{"date":"2020-04-15","close":33.6309},{"date":"2020-04-16","close":32.2885},{"date":"2020-04-17","close":35.5531},{"date":"2020-04-20","close":34.5841},{"date":"2020-04-21","close":34.0757},{"date":"2020-04-22","close":35.2274},{"date":"2020-04-23","close":36.3792},{"date":"2020-04-24","close":36.4189},{"date":"2020-04-27","close":37.2132},{"date":"2020-04-28","close":38.0393},{"date":"2020-04-29","close":40.875},{"date":"2020-04-30","close":40.1363},{"date":"2020-05-01","close":37.7454},{"date":"2020-05-04","close":39.0322},{"date":"2020-05-05","close":39.1037},{"date":"2020-05-06","close":38.0313},{"date":"2020-05-07","close":38.9051},{"date":"2020-05-08","close":40.6923},{"date":"2020-05-11","close":40.0568},{"date":"2020-05-12","close":39.3261},{"date":"2020-05-13","close":37.4992},{"date":"2020-05-14","close":37.8407},{"date":"2020-05-15","close":37.8725},{"date":"2020-05-18","close":40.9147},{"date":"2020-05-19","close":39.755},{"date":"2020-05-20","close":41.3118},{"date":"2020-05-21","close":40.6843},{"date":"2020-05-22","close":40.4857},{"date":"2020-05-26","close":41.6454},{"date":"2020-05-27","close":42.1459},{"date":"2020-05-28","close":40.9941},{"date":"2020-05-29","close":40.8035},{"date":"2020-06-01","close":41.5422},{"date":"2020-06-02","close":42.686},{"date":"2020-06-03","close":43.9966},{"date":"2020-06-04","close":44.1078},{"date":"2020-06-05","close":47.5551},{"date":"2020-06-08","close":50.0968},{"date":"2020-06-09","close":48.1111},{"date":"2020-06-10","close":45.5534},{"date":"2020-06-11","close":41.1847},{"date":"2020-06-12","close":42.3365},{"date":"2020-06-15","close":42.5986},{"date":"2020-06-16","close":43.7106},{"date":"2020-06-17","close":42.2173},{"date":"2020-06-18","close":42.6383},{"date":"2020-06-19","close":41.987},{"date":"2020-06-22","close":42.1172},{"date":"2020-06-23","close":42.0851},{"date":"2020-06-24","close":39.705},{"date":"2020-06-25","close":40.4448},{"date":"2020-06-26","close":39.0296},{"date":"2020-06-29","close":39.5764},{"date":"2020-06-30","close":40.4448},{"date":"2020-07-01","close":39.4718},{"date":"2020-07-02","close":39.9623},{"date":"2020-07-06","close":40.1473},{"date":"2020-07-07","close":38.9653},{"date":"2020-07-08","close":38.9412},{"date":"2020-07-09","close":37.0918},{"date":"2020-07-10","close":38.2255},{"date":"2020-07-13","close":37.9039},{"date":"2020-07-14","close":39.2708},{"date":"2020-07-15","close":40.1714},{"date":"2020-07-16","close":39.9784},{"date":"2020-07-17","close":39.3271},{"date":"2020-07-20","close":38.6758},{"date":"2020-07-21","close":41.1041},{"date":"2020-07-22","close":40.5734},{"date":"2020-07-23","close":40.5413},{"date":"2020-07-24","close":40.284},{"date":"2020-07-27","close":40.3001},{"date":"2020-07-28","close":39.6085},{"date":"2020-07-29","close":40.485},{"date":"2020-07-30","close":39.0216},{"date":"2020-07-31","close":38.7482},{"date":"2020-08-03","close":38.9653},{"date":"2020-08-04","close":39.9704},{"date":"2020-08-05","close":40.5091},{"date":"2020-08-06","close":40.1312},{"date":"2020-08-07","close":40.2598},{"date":"2020-08-10","close":41.5383},{"date":"2020-08-11","close":41.3695},{"date":"2020-08-12","close":41.8358},{"date":"2020-08-13","close":40.9835},{"date":"2020-08-14","close":41.4499},{"date":"2020-08-17","close":41.2006},{"date":"2020-08-18","close":40.6136},{"date":"2020-08-19","close":40.1634},{"date":"2020-08-20","close":39.2789},{"date":"2020-08-21","close":38.917},{"date":"2020-08-24","close":40.0347},{"date":"2020-08-25","close":39.5362},{"date":"2020-08-26","close":38.6276},{"date":"2020-08-27","close":38.7723},{"date":"2020-08-28","close":39.4236},{"date":"2020-08-31","close":38.507},{"date":"2020-09-01","close":38.2497},{"date":"2020-09-02","close":38.0326},{"date":"2020-09-03","close":37.7511},{"date":"2020-09-04","close":37.6386},{"date":"2020-09-08","close":36.135},{"date":"2020-09-09","close":36.4003},{"date":"2020-09-10","close":35.0012},{"date":"2020-09-11","close":35.0924},{"date":"2020-09-14","close":35.3612},{"date":"2020-09-15","close":35.125},{"date":"2020-09-16","close":36.5502},{"date":"2020-09-17","close":36.5828},{"date":"2020-09-18","close":36.2407},{"date":"2020-09-21","close":35.0354},{"date":"2020-09-22","close":34.6852},{"date":"2020-09-23","close":33.089},{"date":"2020-09-24","close":33.1053},{"date":"2020-09-25","close":33.0401},{"date":"2020-09-28","close":33.8545},{"date":"2020-09-29","close":33.0076},{"date":"2020-09-30","close":32.8284},{"date":"2020-10-01","close":31.8755},{"date":"2020-10-02","close":32.2502},{"date":"2020-10-05","close":33.2112},{"date":"2020-10-06","close":32.6574},{"date":"2020-10-07","close":33.1786},{"date":"2020-10-08","close":34.4979},{"date":"2020-10-09","close":33.9441},{"date":"2020-10-12","close":34.0826},{"date":"2020-10-13","close":33.5369},{"date":"2020-10-14","close":33.6509},{"date":"2020-10-15","close":34.0989},{"date":"2020-10-16","close":33.3089},{"date":"2020-10-19","close":32.6411},{"date":"2020-10-20","close":33.0809},{"date":"2020-10-21","close":32.4212},{"date":"2020-10-22","close":33.7731},{"date":"2020-10-23","close":33.6347},{"date":"2020-10-26","close":32.4293},{"date":"2020-10-27","close":31.9733},{"date":"2020-10-28","close":30.6051},{"date":"2020-10-29","close":31.5335},{"date":"2020-10-30","close":31.6882},{"date":"2020-11-02","close":32.6981},{"date":"2020-11-03","close":32.5434},{"date":"2020-11-04","close":32.4945},{"date":"2020-11-05","close":32.5759},{"date":"2020-11-06","close":31.8837},{"date":"2020-11-09","close":36.3873},{"date":"2020-11-10","close":37.4379},{"date":"2020-11-11","close":37.218},{"date":"2020-11-12","close":35.9394},{"date":"2020-11-13","close":37.2832},{"date":"2020-11-16","close":39.6612},{"date":"2020-11-17","close":40.1173},{"date":"2020-11-18","close":39.0178},{"date":"2020-11-19","close":39.6856},{"date":"2020-11-20","close":39.4413},{"date":"2020-11-23","close":42.2673},{"date":"2020-11-24","close":44.4091},{"date":"2020-11-25","close":43.4482},{"date":"2020-11-27","close":42.9514},{"date":"2020-11-30","close":40.5733},{"date":"2020-12-01","close":40.8095},{"date":"2020-12-02","close":42.0718},{"date":"2020-12-03","close":42.5442},{"date":"2020-12-04","close":44.8652},{"date":"2020-12-07","close":43.7902},{"date":"2020-12-08","close":44.5395},{"date":"2020-12-09","close":44.6372},{"date":"2020-12-10","close":46.1112},{"date":"2020-12-11","close":45.5656},{"date":"2020-12-14","close":43.9775},{"date":"2020-12-15","close":44.8652},{"date":"2020-12-16","close":44.6698},{"date":"2020-12-17","close":44.4581},{"date":"2020-12-18","close":43.6923},{"date":"2020-12-21","close":42.9183},{"date":"2020-12-22","close":42.243},{"date":"2020-12-23","close":43.3135},{"date":"2020-12-24","close":42.9512},{"date":"2020-12-28","close":42.6383},{"date":"2020-12-29","close":42.3913},{"date":"2020-12-30","close":43.0912},{"date":"2020-12-31","close":42.7042},{"date":"2021-01-04","close":42.9265},{"date":"2021-01-05","close":44.944},{"date":"2021-01-06","close":46.3274},{"date":"2021-01-07","close":47.1096},{"date":"2021-01-08","close":46.9614},{"date":"2021-01-11","close":47.7025},{"date":"2021-01-12","close":49.4565},{"date":"2021-01-13","close":49.0118},{"date":"2021-01-14","close":50.5599},{"date":"2021-01-15","close":48.6166},{"date":"2021-01-19","close":49.5471},{"date":"2021-01-20","close":49.6294},{"date":"2021-01-21","close":47.9249},{"date":"2021-01-22","close":47.7684},{"date":"2021-01-25","close":47.3237},{"date":"2021-01-26","close":46.3191},{"date":"2021-01-27","close":45.8003},{"date":"2021-01-28","close":46.2615},{"date":"2021-01-29","close":44.8205},{"date":"2021-02-01","close":45.2898},{"date":"2021-02-02","close":45.7839},{"date":"2021-02-03","close":47.7025},{"date":"2021-02-04","close":48.1801},{"date":"2021-02-05","close":48.6824},{"date":"2021-02-08","close":50.7328},{"date":"2021-02-09","close":50.2223},{"date":"2021-02-10","close":51.1446},{"date":"2021-02-11","close":50.3952},{"date":"2021-02-12","close":51.2022},{"date":"2021-02-16","close":52.5197},{"date":"2021-02-17","close":53.2197},{"date":"2021-02-18","close":51.8033},{"date":"2021-02-19","close":52.7173},{"date":"2021-02-22","close":54.3725},{"date":"2021-02-23","close":55.2371},{"date":"2021-02-24","close":57.304},{"date":"2021-02-25","close":56.1594},{"date":"2021-02-26","close":54.883},{"date":"2021-03-01","close":56.4146},{"date":"2021-03-02","close":56.0359},{"date":"2021-03-03","close":56.8511},{"date":"2021-03-04","close":58.3415},{"date":"2021-03-05","close":60.4825},{"date":"2021-03-08","close":60.5813},{"date":"2021-03-09","close":59.3379},{"date":"2021-03-10","close":61.133},{"date":"2021-03-11","close":61.2812},{"date":"2021-03-12","close":61.3224},{"date":"2021-03-15","close":60.7048},{"date":"2021-03-16","close":58.9756},{"date":"2021-03-17","close":59.4614},{"date":"2021-03-18","close":56.5629},{"date":"2021-03-19","close":56.8264},{"date":"2021-03-22","close":56.1429},{"date":"2021-03-23","close":55.023},{"date":"2021-03-24","close":56.3735},{"date":"2021-03-25","close":56.604},{"date":"2021-03-26","close":58.1911},{"date":"2021-03-29","close":57.3011},{"date":"2021-03-30","close":56.8602},{"date":"2021-03-31","close":56.5608},{"date":"2021-04-01","close":58.0829},{"date":"2021-04-05","close":56.5525},{"date":"2021-04-06","close":56.5442},{"date":"2021-04-07","close":56.7854},{"date":"2021-04-08","close":55.9952},{"date":"2021-04-09","close":55.546},{"date":"2021-04-12","close":55.0303},{"date":"2021-04-13","close":55.0719},{"date":"2021-04-14","close":56.777},{"date":"2021-04-15","close":56.3196},{"date":"2021-04-16","close":55.7872},{"date":"2021-04-19","close":55.6791},{"date":"2021-04-20","close":54.0987},{"date":"2021-04-21","close":54.864},{"date":"2021-04-22","close":54.2152},{"date":"2021-04-23","close":54.7392},{"date":"2021-04-26","close":55.2133},{"date":"2021-04-27","close":55.8455},{"date":"2021-04-28","close":57.8084},{"date":"2021-04-29","close":58.4406},{"date":"2021-04-30","close":56.802},{"date":"2021-05-03","close":58.4489},{"date":"2021-05-04","close":58.5487},{"date":"2021-05-05","close":60.4369},{"date":"2021-05-06","close":60.6947},{"date":"2021-05-07","close":62.0089},{"date":"2021-05-10","close":61.7428},{"date":"2021-05-11","close":60.4452},{"date":"2021-05-12","close":60.6365},{"date":"2021-05-13","close":59.7798},{"date":"2021-05-14","close":61.8093},{"date":"2021-05-17","close":63.2898},{"date":"2021-05-18","close":61.8509},{"date":"2021-05-19","close":60.3454},{"date":"2021-05-20","close":60.2871},{"date":"2021-05-21","close":60.4369},{"date":"2021-05-24","close":60.9526},{"date":"2021-05-25","close":59.7049},{"date":"2021-05-26","close":60.337},{"date":"2021-05-27","close":60.4535},{"date":"2021-05-28","close":60.5201},{"date":"2021-06-01","close":63.032},{"date":"2021-06-02","close":64.2547},{"date":"2021-06-03","close":64.446},{"date":"2021-06-04","close":64.9201},{"date":"2021-06-07","close":64.6872},{"date":"2021-06-08","close":65.2695},{"date":"2021-06-09","close":64.9285},{"date":"2021-06-10","close":64.8286},{"date":"2021-06-11","close":64.6789},{"date":"2021-06-14","close":64.3961},{"date":"2021-06-15","close":65.6854},{"date":"2021-06-16","close":65.4608},{"date":"2021-06-17","close":62.9987},{"date":"2021-06-18","close":61.2354},{"date":"2021-06-21","close":63.8438},{"date":"2021-06-22","close":64.3138},{"date":"2021-06-23","close":64.4985},{"date":"2021-06-24","close":65.086},{"date":"2021-06-25","close":65.3629},{"date":"2021-06-28","close":63.1976},{"date":"2021-06-29","close":62.8619},{"date":"2021-06-30","close":63.6928},{"date":"2021-07-01","close":64.8426},{"date":"2021-07-02","close":64.6328},{"date":"2021-07-06","close":62.4926},{"date":"2021-07-07","close":61.3848},{"date":"2021-07-08","close":61.1917},{"date":"2021-07-09","close":62.4926},{"date":"2021-07-12","close":62.4255},{"date":"2021-07-13","close":61.8967},{"date":"2021-07-14","close":59.9244},{"date":"2021-07-15","close":59.0768},{"date":"2021-07-16","close":57.4066},{"date":"2021-07-19","close":55.2664},{"date":"2021-07-20","close":56.1644},{"date":"2021-07-21","close":58.2039},{"date":"2021-07-22","close":57.5576},{"date":"2021-07-23","close":57.2639},{"date":"2021-07-26","close":58.7159},{"date":"2021-07-27","close":57.9941},{"date":"2021-07-28","close":58.5648},{"date":"2021-07-29","close":59.0348},{"date":"2021-07-30","close":58.1535},{"date":"2021-08-02","close":57.6667},{"date":"2021-08-03","close":58.6151},{"date":"2021-08-04","close":56.861},{"date":"2021-08-05","close":57.5912},{"date":"2021-08-06","close":58.1368},{"date":"2021-08-09","close":57.331},{"date":"2021-08-10","close":58.4557},{"date":"2021-08-11","close":58.8166},{"date":"2021-08-12","close":58.7243},{"date":"2021-08-13","close":57.843},{"date":"2021-08-16","close":56.71},{"date":"2021-08-17","close":56.3071},{"date":"2021-08-18","close":55.0818},{"date":"2021-08-19","close":53.5375},{"date":"2021-08-20","close":53.7473},{"date":"2021-08-23","close":55.7784},{"date":"2021-08-24","close":56.7603},{"date":"2021-08-25","close":57.2555},{"date":"2021-08-26","close":56.4246},{"date":"2021-08-27","close":58.1116},{"date":"2021-08-30","close":57.3814},{"date":"2021-08-31","close":57.0793},{"date":"2021-09-01","close":56.3659},{"date":"2021-09-02","close":57.8346},{"date":"2021-09-03","close":57.5744},{"date":"2021-09-07","close":57.2387},{"date":"2021-09-08","close":56.5337},{"date":"2021-09-09","close":56.6344},{"date":"2021-09-10","close":56.5757},{"date":"2021-09-13","close":58.3214},{"date":"2021-09-14","close":57.3478},{"date":"2021-09-15","close":59.6559},{"date":"2021-09-16","close":58.9928},{"date":"2021-09-17","close":58.4473},{"date":"2021-09-20","close":56.6848},{"date":"2021-09-21","close":56.8443},{"date":"2021-09-22","close":58.5732},{"date":"2021-09-23","close":60.621},{"date":"2021-09-24","close":61.1162},{"date":"2021-09-27","close":63.4662},{"date":"2021-09-28","close":63.5753},{"date":"2021-09-29","close":63.5693},{"date":"2021-09-30","close":62.7877},{"date":"2021-10-01","close":64.7248},{"date":"2021-10-04","close":65.9228},{"date":"2021-10-05","close":66.2456},{"date":"2021-10-06","close":65.379},{"date":"2021-10-07","close":66.0757},{"date":"2021-10-08","close":67.9364},{"date":"2021-10-11","close":67.69},{"date":"2021-10-12","close":67.741},{"date":"2021-10-13","close":67.707},{"date":"2021-10-14","close":68.5482},{"date":"2021-10-15","close":68.871},{"date":"2021-10-18","close":69.0494},{"date":"2021-10-19","close":69.7546},{"date":"2021-10-20","close":70.3409},{"date":"2021-10-21","close":69.0239},{"date":"2021-10-22","close":69.7037},{"date":"2021-10-25","close":70.8167},{"date":"2021-10-26","close":71.131},{"date":"2021-10-27","close":69.041},{"date":"2021-10-28","close":69.4488},{"date":"2021-10-29","close":69.0069},{"date":"2021-11-01","close":70.1964},{"date":"2021-11-02","close":69.5677},{"date":"2021-11-03","close":68.9815},{"date":"2021-11-04","close":68.973},{"date":"2021-11-05","close":70.086},{"date":"2021-11-08","close":70.7742},{"date":"2021-11-09","close":71.0036},{"date":"2021-11-10","close":68.9475},{"date":"2021-11-11","close":69.2449},{"date":"2021-11-12","close":69.041},{"date":"2021-11-15","close":69.5252},{"date":"2021-11-16","close":69.6017},{"date":"2021-11-17","close":68.4207},{"date":"2021-11-18","close":68.1148},{"date":"2021-11-19","close":65.4215},{"date":"2021-11-22","close":66.4666},{"date":"2021-11-23","close":68.5396},{"date":"2021-11-24","close":69.2703},{"date":"2021-11-26","close":66.2711},{"date":"2021-11-29","close":66.7384},{"date":"2021-11-30","close":65.0392},{"date":"2021-12-01","close":64.1046},{"date":"2021-12-02","close":65.9483},{"date":"2021-12-03","close":65.4385},{"date":"2021-12-06","close":66.56},{"date":"2021-12-07","close":68.1828},{"date":"2021-12-08","close":68.2933},{"date":"2021-12-09","close":67.5881},{"date":"2021-12-10","close":68.1573},{"date":"2021-12-13","close":66.1607},{"date":"2021-12-14","close":65.7784},{"date":"2021-12-15","close":65.5914},{"date":"2021-12-16","close":65.84},{"date":"2021-12-17","close":64.6273},{"date":"2021-12-20","close":63.7328},{"date":"2021-12-21","close":65.7454},{"date":"2021-12-22","close":66.1324},{"date":"2021-12-23","close":66.1668},{"date":"2021-12-27","close":67.7236},{"date":"2021-12-28","close":67.5688},{"date":"2021-12-29","close":67.156},{"date":"2021-12-30","close":66.5539},{"date":"2021-12-31","close":66.7517},{"date":"2022-01-03","close":68.8933},{"date":"2022-01-04","close":71.3016},{"date":"2022-01-05","close":70.9834},{"date":"2022-01-06","close":72.6605},{"date":"2022-01-07","close":73.555},{"date":"2022-01-10","close":73.3142},{"date":"2022-01-11","close":75.8773},{"date":"2022-01-12","close":76.1611},{"date":"2022-01-13","close":75.5418},{"date":"2022-01-14","close":77.4512},{"date":"2022-01-18","close":77.5372},{"date":"2022-01-19","close":76.8836},{"date":"2022-01-20","close":75.9375},{"date":"2022-01-21","close":74.3205},{"date":"2022-01-24","close":74.8796},{"date":"2022-01-25","close":77.6577},{"date":"2022-01-26","close":77.4599},{"date":"2022-01-27","close":78.2511},{"date":"2022-01-28","close":78.0877},{"date":"2022-01-31","close":78.4231},{"date":"2022-02-01","close":81.3045},{"date":"2022-02-02","close":81.5711},{"date":"2022-02-03","close":80.6336},{"date":"2022-02-04","close":81.8635},{"date":"2022-02-07","close":82.7494},{"date":"2022-02-08","close":81.0034},{"date":"2022-02-09","close":81.7345},{"date":"2022-02-10","close":81.2786},{"date":"2022-02-11","close":83.6181},{"date":"2022-02-14","close":81.8033},{"date":"2022-02-15","close":80.9002},{"date":"2022-02-16","close":81.4421},{"date":"2022-02-17","close":81.2786},{"date":"2022-02-18","close":80.7282},{"date":"2022-02-22","close":79.3349},{"date":"2022-02-23","close":80.2809},{"date":"2022-02-24","close":79.9971},{"date":"2022-02-25","close":82.0355},{"date":"2022-02-28","close":84.3062},{"date":"2022-03-01","close":85.1061},{"date":"2022-03-02","close":87.1703},{"date":"2022-03-03","close":87.3251},{"date":"2022-03-04","close":90.0774},{"date":"2022-03-07","close":91.4965},{"date":"2022-03-08","close":92.4254},{"date":"2022-03-09","close":89.9312},{"date":"2022-03-10","close":92.563},{"date":"2022-03-11","close":91.7116},{"date":"2022-03-14","close":88.7958},{"date":"2022-03-15","close":85.8027},{"date":"2022-03-16","close":85.5619},{"date":"2022-03-17","close":88.6152},{"date":"2022-03-18","close":88.598},{"date":"2022-03-21","close":92.0212},{"date":"2022-03-22","close":91.4277},{"date":"2022-03-23","close":93.0189},{"date":"2022-03-24","close":93.3482},{"date":"2022-03-25","close":95.8095},{"date":"2022-03-28","close":93.4002},{"date":"2022-03-29","close":93.0796},{"date":"2022-03-30","close":94.0502},{"date":"2022-03-31","close":92.7676},{"date":"2022-04-01","close":93.9202},{"date":"2022-04-04","close":93.9202},{"date":"2022-04-05","close":92.3689},{"date":"2022-04-06","close":92.8369},{"date":"2022-04-07","close":94.0242},{"date":"2022-04-08","close":96.5462},{"date":"2022-04-11","close":93.6862},{"date":"2022-04-12","close":95.2635},{"date":"2022-04-13","close":96.7716},{"date":"2022-04-14","close":97.1702},{"date":"2022-04-18","close":98.7129},{"date":"2022-04-19","close":97.7422},{"date":"2022-04-20","close":98.2189},{"date":"2022-04-21","close":94.9602},{"date":"2022-04-22","close":92.4989},{"date":"2022-04-25","close":89.5003},{"date":"2022-04-26","close":89.5089},{"date":"2022-04-27","close":90.8436},{"date":"2022-04-28","close":93.6689},{"date":"2022-04-29","close":91.2162},{"date":"2022-05-02","close":92.2562},{"date":"2022-05-03","close":95.0816},{"date":"2022-05-04","close":99.0076},{"date":"2022-05-05","close":97.3782},{"date":"2022-05-06","close":99.8309},{"date":"2022-05-09","close":91.3376},{"date":"2022-05-10","close":92.0136},{"date":"2022-05-11","close":93.1229},{"date":"2022-05-12","close":93.4176},{"date":"2022-05-13","close":96.5896},{"date":"2022-05-16","close":99.0422},{"date":"2022-05-17","close":100.4635},{"date":"2022-05-18","close":97.8375},{"date":"2022-05-19","close":97.5342},{"date":"2022-05-20","close":97.9675},{"date":"2022-05-23","close":100.7582},{"date":"2022-05-24","close":101.0789},{"date":"2022-05-25","close":103.3582},{"date":"2022-05-26","close":104.7275},{"date":"2022-05-27","close":106.7815},{"date":"2022-05-31","close":105.0742},{"date":"2022-06-01","close":107.0762},{"date":"2022-06-02","close":106.8508},{"date":"2022-06-03","close":108.2115},{"date":"2022-06-06","close":108.2808},{"date":"2022-06-07","close":111.7908},{"date":"2022-06-08","close":111.6695},{"date":"2022-06-09","close":109.1302},{"date":"2022-06-10","close":107.3448},{"date":"2022-06-13","close":101.5295},{"date":"2022-06-14","close":101.4515},{"date":"2022-06-15","close":99.5449},{"date":"2022-06-16","close":93.9462},{"date":"2022-06-17","close":88.7029},{"date":"2022-06-21","close":93.1922},{"date":"2022-06-22","close":89.0496},{"date":"2022-06-23","close":85.7219},{"date":"2022-06-24","close":87.1748},{"date":"2022-06-27","close":89.8531},{"date":"2022-06-28","close":92.2425},{"date":"2022-06-29","close":89.1091},{"date":"2022-06-30","close":87.061},{"date":"2022-07-01","close":88.1288},{"date":"2022-07-05","close":84.4615},{"date":"2022-07-06","close":82.8248},{"date":"2022-07-07","close":86.1595},{"date":"2022-07-08","close":86.1245},{"date":"2022-07-11","close":85.2668},{"date":"2022-07-12","close":83.5775},{"date":"2022-07-13","close":83.5775},{"date":"2022-07-14","close":82.0721},{"date":"2022-07-15","close":83.63},{"date":"2022-07-18","close":85.4418},{"date":"2022-07-19","close":88.1726},{"date":"2022-07-20","close":89.3892},{"date":"2022-07-21","close":87.77},{"date":"2022-07-22","close":86.9035},{"date":"2022-07-25","close":90.3607},{"date":"2022-07-26","close":89.7393},{"date":"2022-07-27","close":91.9362},{"date":"2022-07-28","close":92.2775},{"date":"2022-07-29","close":96.2511},{"date":"2022-08-01","close":94.1943},{"date":"2022-08-02","close":94.0455},{"date":"2022-08-03","close":91.4723},{"date":"2022-08-04","close":88.1026},{"date":"2022-08-05","close":89.9493},{"date":"2022-08-08","close":90.3169},{"date":"2022-08-09","close":92.0062},{"date":"2022-08-10","close":92.7501},{"date":"2022-08-11","close":96.0498},{"date":"2022-08-12","close":96.9251},{"date":"2022-08-15","close":94.9207},{"date":"2022-08-16","close":94.8245},{"date":"2022-08-17","close":95.5597},{"date":"2022-08-18","close":98.3867},{"date":"2022-08-19","close":98.1592},{"date":"2022-08-22","close":98.0454},{"date":"2022-08-23","close":101.3801},{"date":"2022-08-24","close":102.6842},{"date":"2022-08-25","close":103.3669},{"date":"2022-08-26","close":102.2553},{"date":"2022-08-29","close":103.6732},{"date":"2022-08-30","close":99.9797},{"date":"2022-08-31","close":99.332},{"date":"2022-09-01","close":96.8375},{"date":"2022-09-02","close":98.8506},{"date":"2022-09-06","close":97.7566},{"date":"2022-09-07","close":96.61},{"date":"2022-09-08","close":97.1789},{"date":"2022-09-09","close":99.6559},{"date":"2022-09-12","close":101.3801},{"date":"2022-09-13","close":98.8244},{"date":"2022-09-14","close":101.8965},{"date":"2022-09-15","close":99.2795},{"date":"2022-09-16","close":96.9601},{"date":"2022-09-19","close":97.1526},{"date":"2022-09-20","close":96.4087},{"date":"2022-09-21","close":94.9207},{"date":"2022-09-22","close":94.3431},{"date":"2022-09-23","close":87.7875},{"date":"2022-09-26","close":85.4943},{"date":"2022-09-27","close":86.6146},{"date":"2022-09-28","close":90.6891},{"date":"2022-09-29","close":90.5207},{"date":"2022-09-30","close":90.0332},{"date":"2022-10-03","close":94.9523},{"date":"2022-10-04","close":99.0206},{"date":"2022-10-05","close":101.0769},{"date":"2022-10-06","close":102.7431},{"date":"2022-10-07","close":101.91},{"date":"2022-10-10","close":99.8183},{"date":"2022-10-11","close":99.0738},{"date":"2022-10-12","close":99.8626},{"date":"2022-10-13","close":103.8776},{"date":"2022-10-14","close":99.9778},{"date":"2022-10-17","close":101.3073},{"date":"2022-10-18","close":102.1139},{"date":"2022-10-19","close":104.9678},{"date":"2022-10-20","close":105.021},{"date":"2022-10-21","close":107.8573},{"date":"2022-10-24","close":108.1497},{"date":"2022-10-25","close":108.2738},{"date":"2022-10-26","close":109.8515},{"date":"2022-10-27","close":110.1972},{"date":"2022-10-28","close":110.6847},{"date":"2022-10-31","close":111.6596},{"date":"2022-11-01","close":112.6966},{"date":"2022-11-02","close":110.2503},{"date":"2022-11-03","close":112.3687},{"date":"2022-11-04","close":113.6538},{"date":"2022-11-07","close":115.914},{"date":"2022-11-08","close":115.9229},{"date":"2022-11-09","close":109.9933},{"date":"2022-11-10","close":112.5637},{"date":"2022-11-11","close":115.8608},{"date":"2022-11-14","close":115.4708},{"date":"2022-11-15","close":116.889},{"date":"2022-11-16","close":114.5136},{"date":"2022-11-17","close":114.6022},{"date":"2022-11-18","close":113.6716},{"date":"2022-11-21","close":111.961},{"date":"2022-11-22","close":115.719},{"date":"2022-11-23","close":114.3097},{"date":"2022-11-25","close":114.1236},{"date":"2022-11-28","close":110.8974},{"date":"2022-11-29","close":112.3864},{"date":"2022-11-30","close":113.1221},{"date":"2022-12-01","close":112.4928},{"date":"2022-12-02","close":111.9255},{"date":"2022-12-05","close":108.3004},{"date":"2022-12-06","close":105.3933},{"date":"2022-12-07","close":105.1008},{"date":"2022-12-08","close":104.4804},{"date":"2022-12-09","close":102.167},{"date":"2022-12-12","close":104.8083},{"date":"2022-12-13","close":106.7848},{"date":"2022-12-14","close":106.1644},{"date":"2022-12-15","close":105.6274},{"date":"2022-12-16","close":104.2557},{"date":"2022-12-19","close":104.0495},{"date":"2022-12-20","close":105.6363},{"date":"2022-12-21","close":107.7521},{"date":"2022-12-22","close":105.0626},{"date":"2022-12-23","close":108.5231},{"date":"2022-12-27","close":109.6169},{"date":"2022-12-28","close":106.8108},{"date":"2022-12-29","close":108.048},{"date":"2022-12-30","close":108.7293},{"date":"2023-01-03","close":104.4171},{"date":"2023-01-04","close":104.6053},{"date":"2023-01-05","close":106.3535},{"date":"2023-01-06","close":108.1555},{"date":"2023-01-09","close":107.9673},{"date":"2023-01-10","close":108.8638},{"date":"2023-01-11","close":109.2403},{"date":"2023-01-12","close":111.4368},{"date":"2023-01-13","close":111.6788},{"date":"2023-01-17","close":111.7954},{"date":"2023-01-18","close":109.6976},{"date":"2023-01-19","close":110.9347},{"date":"2023-01-20","close":112.3692},{"date":"2023-01-23","close":112.4499},{"date":"2023-01-24","close":112.0733},{"date":"2023-01-25","close":112.0016},{"date":"2023-01-26","close":115.3814},{"date":"2023-01-27","close":113.3015},{"date":"2023-01-30","close":110.7465},{"date":"2023-01-31","close":111.9568},{"date":"2023-02-01","close":109.9037},{"date":"2023-02-02","close":107.3218},{"date":"2023-02-03","close":107.0797},{"date":"2023-02-06","close":106.506},{"date":"2023-02-07","close":109.8051},{"date":"2023-02-08","close":108.9445},{"date":"2023-02-09","close":107.9135},{"date":"2023-02-10","close":112.1719},{"date":"2023-02-13","close":111.7237},{"date":"2023-02-14","close":111.9119},{"date":"2023-02-15","close":110.2534},{"date":"2023-02-16","close":109.1596},{"date":"2023-02-17","close":105.1522},{"date":"2023-02-21","close":104.4709},{"date":"2023-02-22","close":103.7357},{"date":"2023-02-23","close":105.4033},{"date":"2023-02-24","close":105.6722},{"date":"2023-02-27","close":106.0756},{"date":"2023-02-28","close":104.5336},{"date":"2023-03-01","close":106.6225},{"date":"2023-03-02","close":107.6983},{"date":"2023-03-03","close":109.2493},{"date":"2023-03-06","close":108.9624},{"date":"2023-03-07","close":107.1156},{"date":"2023-03-08","close":105.9681},{"date":"2023-03-09","close":104.2647},{"date":"2023-03-10","close":102.7406},{"date":"2023-03-13","close":100.4993},{"date":"2023-03-14","close":101.3241},{"date":"2023-03-15","close":95.9092},{"date":"2023-03-16","close":96.9133},{"date":"2023-03-17","close":95.2278},{"date":"2023-03-20","close":97.2898},{"date":"2023-03-21","close":100.6159},{"date":"2023-03-22","close":98.4283},{"date":"2023-03-23","close":97.0388},{"date":"2023-03-24","close":97.3283},{"date":"2023-03-27","close":99.5183},{"date":"2023-03-28","close":101.0387},{"date":"2023-03-29","close":102.4957},{"date":"2023-03-30","close":102.7671},{"date":"2023-03-31","close":103.3735},{"date":"2023-04-03","close":108.3055},{"date":"2023-04-04","close":106.1879},{"date":"2023-04-05","close":107.6358},{"date":"2023-04-06","close":106.0431},{"date":"2023-04-10","close":106.8485},{"date":"2023-04-11","close":107.8168},{"date":"2023-04-12","close":107.8259},{"date":"2023-04-13","close":108.4955},{"date":"2023-04-14","close":108.586},{"date":"2023-04-17","close":107.3191},{"date":"2023-04-18","close":107.5996},{"date":"2023-04-19","close":107.2014},{"date":"2023-04-20","close":106.1698},{"date":"2023-04-21","close":105.5363},{"date":"2023-04-24","close":107.2195},{"date":"2023-04-25","close":104.9571},{"date":"2023-04-26","close":103.5816},{"date":"2023-04-27","close":104.1336},{"date":"2023-04-28","close":105.8259},{"date":"2023-05-01","close":104.6404},{"date":"2023-05-02","close":100.1518},{"date":"2023-05-03","close":98.1971},{"date":"2023-05-04","close":97.2107},{"date":"2023-05-05","close":99.9437},{"date":"2023-05-08","close":100.007},{"date":"2023-05-09","close":100.0523},{"date":"2023-05-10","close":99.084},{"date":"2023-05-11","close":97.7718},{"date":"2023-05-12","close":97.998},{"date":"2023-05-15","close":98.6767},{"date":"2023-05-16","close":96.1519},{"date":"2023-05-17","close":98.0704},{"date":"2023-05-18","close":98.8396},{"date":"2023-05-19","close":99.5274},{"date":"2023-05-22","close":99.5003},{"date":"2023-05-23","close":100.4595},{"date":"2023-05-24","close":100.8577},{"date":"2023-05-25","close":98.9482},{"date":"2023-05-26","close":98.5319},{"date":"2023-05-30","close":97.5546},{"date":"2023-05-31","close":95.808},{"date":"2023-06-01","close":97.1474},{"date":"2023-06-02","close":100.179},{"date":"2023-06-05","close":99.464},{"date":"2023-06-06","close":100.2514},{"date":"2023-06-07","close":103.0929},{"date":"2023-06-08","close":102.6857},{"date":"2023-06-09","close":102.0341},{"date":"2023-06-12","close":100.8758},{"date":"2023-06-13","close":101.4368},{"date":"2023-06-14","close":100.4324},{"date":"2023-06-15","close":101.6359},{"date":"2023-06-16","close":101.5726},{"date":"2023-06-20","close":99.3735},{"date":"2023-06-21","close":100.2966},{"date":"2023-06-22","close":98.9754},{"date":"2023-06-23","close":98.1066},{"date":"2023-06-26","close":99.7265},{"date":"2023-06-27","close":100.0975},{"date":"2023-06-28","close":101.0296},{"date":"2023-06-29","close":102.3726},{"date":"2023-06-30","close":103.0665},{"date":"2023-07-03","close":103.3951},{"date":"2023-07-05","close":102.8748},{"date":"2023-07-06","close":100.501},{"date":"2023-07-07","close":102.8017},{"date":"2023-07-10","close":103.5321},{"date":"2023-07-11","close":105.8785},{"date":"2023-07-12","close":106.7275},{"date":"2023-07-13","close":106.3076},{"date":"2023-07-14","close":103.523},{"date":"2023-07-17","close":103.523},{"date":"2023-07-18","close":104.8468},{"date":"2023-07-19","close":105.3124},{"date":"2023-07-20","close":106.4902},{"date":"2023-07-21","close":107.3392},{"date":"2023-07-24","close":109.0648},{"date":"2023-07-25","close":109.713},{"date":"2023-07-26","close":109.6947},{"date":"2023-07-27","close":108.9096},{"date":"2023-07-28","close":109.4391},{"date":"2023-07-31","close":111.612},{"date":"2023-08-01","close":111.0733},{"date":"2023-08-02","close":109.6491},{"date":"2023-08-03","close":110.8633},{"date":"2023-08-04","close":111.0094},{"date":"2023-08-07","close":111.2103},{"date":"2023-08-08","close":111.8494},{"date":"2023-08-09","close":113.2736},{"date":"2023-08-10","close":113.1275},{"date":"2023-08-11","close":114.7435},{"date":"2023-08-14","close":114.2048},{"date":"2023-08-15","close":111.8402},{"date":"2023-08-16","close":110.9546},{"date":"2023-08-17","close":112.3059},{"date":"2023-08-18","close":113.4653},{"date":"2023-08-21","close":112.7897},{"date":"2023-08-22","close":111.9772},{"date":"2023-08-23","close":111.6211},{"date":"2023-08-24","close":110.7721},{"date":"2023-08-25","close":111.9042},{"date":"2023-08-28","close":112.7076},{"date":"2023-08-29","close":113.0545},{"date":"2023-08-30","close":113.6479},{"date":"2023-08-31","close":113.7849},{"date":"2023-09-01","close":116.1404},{"date":"2023-09-05","close":116.6243},{"date":"2023-09-06","close":116.606},{"date":"2023-09-07","close":116.4325},{"date":"2023-09-08","close":117.6377},{"date":"2023-09-11","close":116.0491},{"date":"2023-09-12","close":118.7333},{"date":"2023-09-13","close":117.7746},{"date":"2023-09-14","close":119.1623},{"date":"2023-09-15","close":117.6742},{"date":"2023-09-18","close":118.3498},{"date":"2023-09-19","close":117.2725},{"date":"2023-09-20","close":116.2134},{"date":"2023-09-21","close":114.5335},{"date":"2023-09-22","close":114.78},{"date":"2023-09-25","close":116.3869},{"date":"2023-09-26","close":115.7478},{"date":"2023-09-27","close":118.715},{"date":"2023-09-28","close":118.84},{"date":"2023-09-29","close":116.4871},{"date":"2023-10-02","close":114.1066},{"date":"2023-10-03","close":113.9871},{"date":"2023-10-04","close":110.1269},{"date":"2023-10-05","close":109.7041},{"date":"2023-10-06","close":110.3567},{"date":"2023-10-09","close":114.2904},{"date":"2023-10-10","close":114.2996},{"date":"2023-10-11","close":113.0221},{"date":"2023-10-12","close":113.0864},{"date":"2023-10-13","close":115.6047},{"date":"2023-10-16","close":116.1838},{"date":"2023-10-17","close":117.4338},{"date":"2023-10-18","close":118.362},{"date":"2023-10-19","close":118.2701},{"date":"2023-10-20","close":116.2113},{"date":"2023-10-23","close":114.3364},{"date":"2023-10-24","close":112.9302},{"date":"2023-10-25","close":112.6452},{"date":"2023-10-26","close":111.818},{"date":"2023-10-27","close":109.5111},{"date":"2023-10-30","close":109.8236},{"date":"2023-10-31","close":110.2372},{"date":"2023-11-01","close":109.9982},{"date":"2023-11-02","close":113.3254},{"date":"2023-11-03","close":112.3052},{"date":"2023-11-06","close":110.7335},{"date":"2023-11-07","close":108.0497},{"date":"2023-11-08","close":106.7446},{"date":"2023-11-09","close":106.5056},{"date":"2023-11-10","close":107.5626},{"date":"2023-11-13","close":108.3714},{"date":"2023-11-14","close":109.4468},{"date":"2023-11-15","close":109.1251},{"date":"2023-11-16","close":106.9652},{"date":"2023-11-17","close":109.1618},{"date":"2023-11-20","close":109.2813},{"date":"2023-11-21","close":109.024},{"date":"2023-11-22","close":108.9412},{"date":"2023-11-24","close":109.4927},{"date":"2023-11-27","close":108.9688},{"date":"2023-11-28","close":108.9596},{"date":"2023-11-29","close":108.1876},{"date":"2023-11-30","close":108.9321},{"date":"2023-12-01","close":109.5938},{"date":"2023-12-04","close":108.831},{"date":"2023-12-05","close":106.91},{"date":"2023-12-06","close":104.9891},{"date":"2023-12-07","close":104.456},{"date":"2023-12-08","close":105.6968},{"date":"2023-12-11","close":105.7611},{"date":"2023-12-12","close":104.1987},{"date":"2023-12-13","close":105.6417},{"date":"2023-12-14","close":108.8402},{"date":"2023-12-15","close":108.1876},{"date":"2023-12-18","close":109.217},{"date":"2023-12-19","close":110.5617},{"date":"2023-12-20","close":109.3561},{"date":"2023-12-21","close":109.9774},{"date":"2023-12-22","close":110.2835},{"date":"2023-12-26","close":111.3499},{"date":"2023-12-27","close":110.7008},{"date":"2023-12-28","close":109.1335},{"date":"2023-12-29","close":108.7626},{"date":"2024-01-02","close":109.8476},{"date":"2024-01-03","close":111.285},{"date":"2024-01-04","close":109.5137},{"date":"2024-01-05","close":109.6436},{"date":"2024-01-08","close":108.3916},{"date":"2024-01-09","close":106.7131},{"date":"2024-01-10","close":105.628},{"date":"2024-01-11","close":105.7393},{"date":"2024-01-12","close":107.1397},{"date":"2024-01-16","close":104.6079},{"date":"2024-01-17","close":103.7547},{"date":"2024-01-18","close":103.6527},{"date":"2024-01-19","close":103.9124},{"date":"2024-01-22","close":104.3297},{"date":"2024-01-23","close":104.645},{"date":"2024-01-24","close":106.1566},{"date":"2024-01-25","close":108.2803},{"date":"2024-01-26","close":109.1242},{"date":"2024-01-29","close":109.0686},{"date":"2024-01-30","close":110.0887},{"date":"2024-01-31","close":107.9094},{"date":"2024-02-01","close":107.7981},{"date":"2024-02-02","close":107.6033},{"date":"2024-02-05","close":107.2046},{"date":"2024-02-06","close":107.7888},{"date":"2024-02-07","close":107.9743},{"date":"2024-02-08","close":109.1335},{"date":"2024-02-09","close":107.5848},{"date":"2024-02-12","close":108.8089},{"date":"2024-02-13","close":107.6404},{"date":"2024-02-14","close":107.5384},{"date":"2024-02-15","close":110.571},{"date":"2024-02-16","close":110.6173},{"date":"2024-02-20","close":109.5879},{"date":"2024-02-21","close":111.7765},{"date":"2024-02-22","close":111.8786},{"date":"2024-02-23","close":111.1645},{"date":"2024-02-26","close":111.5262},{"date":"2024-02-27","close":111.1181},{"date":"2024-02-28","close":110.8863},{"date":"2024-02-29","close":111.3592},{"date":"2024-03-01","close":112.843},{"date":"2024-03-04","close":111.5725},{"date":"2024-03-05","close":112.3237},{"date":"2024-03-06","close":112.6575},{"date":"2024-03-07","close":113.6127},{"date":"2024-03-08","close":113.9837},{"date":"2024-03-11","close":115.1429},{"date":"2024-03-12","close":114.9852},{"date":"2024-03-13","close":116.7473},{"date":"2024-03-14","close":117.9436},{"date":"2024-03-15","close":118.3238},{"date":"2024-03-18","close":118.7133},{"date":"2024-03-19","close":120.1044},{"date":"2024-03-20","close":120.0765},{"date":"2024-03-21","close":120.6701},{"date":"2024-03-22","close":120.4234},{"date":"2024-03-25","close":121.4511},{"date":"2024-03-26","close":120.5355},{"date":"2024-03-27","close":121.7127},{"date":"2024-03-28","close":123.0393},{"date":"2024-04-01","close":123.8521},{"date":"2024-04-02","close":125.4963},{"date":"2024-04-03","close":126.496},{"date":"2024-04-04","close":126.3372},{"date":"2024-04-05","close":127.7105},{"date":"2024-04-08","close":126.9351},{"date":"2024-04-09","close":126.879},{"date":"2024-04-10","close":127.3274},{"date":"2024-04-11","close":127.0192},{"date":"2024-04-12","close":125.2067},{"date":"2024-04-15","close":123.9455},{"date":"2024-04-16","close":122.9178},{"date":"2024-04-17","close":122.3573},{"date":"2024-04-18","close":122.0864},{"date":"2024-04-19","close":123.5531},{"date":"2024-04-22","close":124.4406},{"date":"2024-04-23","close":124.9171},{"date":"2024-04-24","close":125.0946},{"date":"2024-04-25","close":125.7112},{"date":"2024-04-26","close":124.7116},{"date":"2024-04-29","close":125.5991},{"date":"2024-04-30","close":121.7874},{"date":"2024-05-01","close":119.7975},{"date":"2024-05-02","close":120.5823},{"date":"2024-05-03","close":120.6757},{"date":"2024-05-06","close":121.694},{"date":"2024-05-07","close":121.6753},{"date":"2024-05-08","close":121.4885},{"date":"2024-05-09","close":123.1607},{"date":"2024-05-10","close":122.3573},{"date":"2024-05-13","close":121.9836},{"date":"2024-05-14","close":122.404},{"date":"2024-05-15","close":122.6656},{"date":"2024-05-16","close":122.2826},{"date":"2024-05-17","close":124.0109},{"date":"2024-05-20","close":123.4317},{"date":"2024-05-21","close":122.8992},{"date":"2024-05-22","close":120.4795},{"date":"2024-05-23","close":119.293},{"date":"2024-05-24","close":119.4892},{"date":"2024-05-28","close":120.8532},{"date":"2024-05-29","close":118.7511},{"date":"2024-05-30","close":119.1715},{"date":"2024-05-31","close":121.9743},{"date":"2024-06-03","close":118.6764},{"date":"2024-06-04","close":117.3218},{"date":"2024-06-05","close":117.4712},{"date":"2024-06-06","close":117.9664},{"date":"2024-06-07","close":117.4339},{"date":"2024-06-10","close":118.7978},{"date":"2024-06-11","close":118.611},{"date":"2024-06-12","close":117.5646},{"date":"2024-06-13","close":116.3501},{"date":"2024-06-14","close":115.0702},{"date":"2024-06-17","close":115.4066},{"date":"2024-06-18","close":116.0605},{"date":"2024-06-20","close":117.8636},{"date":"2024-06-21","close":117.0602},{"date":"2024-06-24","close":120.1992},{"date":"2024-06-25","close":120.4328},{"date":"2024-06-26","close":119.4238},{"date":"2024-06-27","close":119.6573},{"date":"2024-06-28","close":120.0696},{"date":"2024-07-01","close":120.0602},{"date":"2024-07-02","close":120.1825},{"date":"2024-07-03","close":120.7379},{"date":"2024-07-05","close":118.7331},{"date":"2024-07-08","close":118.2531},{"date":"2024-07-09","close":117.1801},{"date":"2024-07-10","close":117.9707},{"date":"2024-07-11","close":119.4861},{"date":"2024-07-12","close":119.8343},{"date":"2024-07-15","close":121.8108},{"date":"2024-07-16","close":122.3003},{"date":"2024-07-17","close":123.2509},{"date":"2024-07-18","close":123.3544},{"date":"2024-07-19","close":121.9897},{"date":"2024-07-22","close":121.3685},{"date":"2024-07-23","close":119.5708},{"date":"2024-07-24","close":119.3637},{"date":"2024-07-25","close":121.0861},{"date":"2024-07-26","close":121.6038},{"date":"2024-07-29","close":120.4837},{"date":"2024-07-30","close":122.2908},{"date":"2024-07-31","close":122.9873},{"date":"2024-08-01","close":119.7119},{"date":"2024-08-02","close":116.1542},{"date":"2024-08-05","close":113.6976},{"date":"2024-08-06","close":114.1494},{"date":"2024-08-07","close":114.6859},{"date":"2024-08-08","close":117.2177},{"date":"2024-08-09","close":117.3307},{"date":"2024-08-12","close":118.1119},{"date":"2024-08-13","close":117.0107},{"date":"2024-08-14","close":117.6036},{"date":"2024-08-15","close":119.1754},{"date":"2024-08-16","close":119.0907},{"date":"2024-08-19","close":119.7966},{"date":"2024-08-20","close":116.766},{"date":"2024-08-21","close":116.7283},{"date":"2024-08-22","close":116.9636},{"date":"2024-08-23","close":118.9402},{"date":"2024-08-26","close":120.0602},{"date":"2024-08-27","close":118.9119},{"date":"2024-08-28","close":118.0931},{"date":"2024-08-29","close":119.6178},{"date":"2024-08-30","close":119.9378},{"date":"2024-09-03","close":116.6624},{"date":"2024-09-04","close":114.9588},{"date":"2024-09-05","close":114.1588},{"date":"2024-09-06","close":112.6811},{"date":"2024-09-09","close":113.2364},{"date":"2024-09-10","close":111.2882},{"date":"2024-09-11","close":110.5352},{"date":"2024-09-12","close":111.5329},{"date":"2024-09-13","close":112.2199},{"date":"2024-09-16","close":113.7353},{"date":"2024-09-17","close":115.3918},{"date":"2024-09-18","close":115.5424},{"date":"2024-09-19","close":117.0295},{"date":"2024-09-20","close":116.8695},{"date":"2024-09-23","close":118.2625},{"date":"2024-09-24","close":117.9236},{"date":"2024-09-25","close":115.5706},{"date":"2024-09-26","close":113.1612},{"date":"2024-09-27","close":115.5843},{"date":"2024-09-30","close":116.2869},{"date":"2024-10-01","close":118.8222},{"date":"2024-10-02","close":120.1325},{"date":"2024-10-03","close":122.3069},{"date":"2024-10-04","close":123.4843},{"date":"2024-10-07","close":124.016},{"date":"2024-10-08","close":120.8161},{"date":"2024-10-09","close":121.3099},{"date":"2024-10-10","close":122.2404},{"date":"2024-10-11","close":123.1044},{"date":"2024-10-14","close":122.7247},{"date":"2024-10-15","close":118.8791},{"date":"2024-10-16","close":119.5913},{"date":"2024-10-17","close":120.161},{"date":"2024-10-18","close":119.6292},{"date":"2024-10-21","close":119.3254},{"date":"2024-10-22","close":119.4678},{"date":"2024-10-23","close":118.8411},{"date":"2024-10-24","close":118.8696},{"date":"2024-10-25","close":118.9931},{"date":"2024-10-28","close":118.1385},{"date":"2024-10-29","close":116.5718},{"date":"2024-10-30","close":116.8187},{"date":"2024-10-31","close":117.3979},{"date":"2024-11-01","close":116.5243},{"date":"2024-11-04","close":118.6418},{"date":"2024-11-05","close":119.4678},{"date":"2024-11-06","close":124.3578},{"date":"2024-11-07","close":124.0255},{"date":"2024-11-08","close":124.6427},{"date":"2024-11-11","close":125.6017},{"date":"2024-11-12","close":124.8231},{"date":"2024-11-13","close":125.4687},{"date":"2024-11-14","close":125.991},{"date":"2024-11-15","close":125.3928},{"date":"2024-11-18","close":127.1684},{"date":"2024-11-19","close":126.5702},{"date":"2024-11-20","close":127.928},{"date":"2024-11-21","close":129.2288},{"date":"2024-11-22","close":129.8745},{"date":"2024-11-25","close":127.2348},{"date":"2024-11-26","close":126.912},{"date":"2024-11-27","close":126.9215},{"date":"2024-11-29","close":127.4058},{"date":"2024-12-02","close":126.1904},{"date":"2024-12-03","close":126.2569},{"date":"2024-12-04","close":123.3418},{"date":"2024-12-05","close":123.7406},{"date":"2024-12-06","close":121.5188},{"date":"2024-12-09","close":121.2244},{"date":"2024-12-10","close":120.5882},{"date":"2024-12-11","close":121.082},{"date":"2024-12-12","close":120.2084},{"date":"2024-12-13","close":119.3444},{"date":"2024-12-16","close":116.8851},{"date":"2024-12-17","close":115.9356},{"date":"2024-12-18","close":112.6873},{"date":"2024-12-19","close":111.6632},{"date":"2024-12-20","close":112.6873},{"date":"2024-12-23","close":113.3764},{"date":"2024-12-24","close":114.2473},{"date":"2024-12-26","close":114.1325},{"date":"2024-12-27","close":114.1516},{"date":"2024-12-30","close":114.5153},{"date":"2024-12-31","close":116.1041},{"date":"2025-01-02","close":117.511},{"date":"2025-01-03","close":118.5159},{"date":"2025-01-06","close":118.1044},{"date":"2025-01-07","close":119.205},{"date":"2025-01-08","close":119.205},{"date":"2025-01-10","close":119.6549},{"date":"2025-01-13","close":122.2103},{"date":"2025-01-14","close":123.6172},{"date":"2025-01-15","close":125.3687},{"date":"2025-01-16","close":126.1917},{"date":"2025-01-17","close":127.0627},{"date":"2025-01-21","close":126.2683},{"date":"2025-01-22","close":124.0},{"date":"2025-01-23","close":124.4594},{"date":"2025-01-24","close":123.3301},{"date":"2025-01-27","close":121.6647},{"date":"2025-01-28","close":120.6215},{"date":"2025-01-29","close":120.8608},{"date":"2025-01-30","close":121.3872},{"date":"2025-01-31","close":118.3245},{"date":"2025-02-03","close":118.7648},{"date":"2025-02-04","close":121.3106},{"date":"2025-02-05","close":121.4925},{"date":"2025-02-06","close":119.1955},{"date":"2025-02-07","close":119.1189},{"date":"2025-02-10","close":121.837},{"date":"2025-02-11","close":122.6505},{"date":"2025-02-12","close":119.6166},{"date":"2025-02-13","close":120.3918},{"date":"2025-02-14","close":120.8895},{"date":"2025-02-18","close":122.4113},{"date":"2025-02-19","close":123.2056},{"date":"2025-02-20","close":124.2776},{"date":"2025-02-21","close":121.5499},{"date":"2025-02-24","close":121.4638},{"date":"2025-02-25","close":119.5687},{"date":"2025-02-26","close":119.1189},{"date":"2025-02-27","close":119.3103},{"date":"2025-02-28","close":121.1671},{"date":"2025-03-03","close":116.5922},{"date":"2025-03-04","close":115.6638},{"date":"2025-03-05","close":114.0272},{"date":"2025-03-06","close":114.1803},{"date":"2025-03-07","close":116.0371},{"date":"2025-03-10","close":116.5826},{"date":"2025-03-11","close":115.9222},{"date":"2025-03-12","close":116.5061},{"date":"2025-03-13","close":115.6734},{"date":"2025-03-14","close":119.0423},{"date":"2025-03-17","close":121.0714},{"date":"2025-03-18","close":121.3872},{"date":"2025-03-19","close":123.4449},{"date":"2025-03-20","close":123.8182},{"date":"2025-03-21","close":122.8802},{"date":"2025-03-24","close":124.402},{"date":"2025-03-25","close":124.8156},{"date":"2025-03-26","close":125.5773},{"date":"2025-03-27","close":124.3914},{"date":"2025-03-28","close":123.7936},{"date":"2025-03-31","close":125.0566},{"date":"2025-04-01","close":125.6737},{"date":"2025-04-02","close":125.8762},{"date":"2025-04-03","close":115.9746},{"date":"2025-04-04","close":105.456},{"date":"2025-04-07","close":104.6268},{"date":"2025-04-08","close":102.0719},{"date":"2025-04-09","close":110.1031},{"date":"2025-04-10","close":102.8818},{"date":"2025-04-11","close":105.6103},{"date":"2025-04-14","close":106.0248},{"date":"2025-04-15","close":105.8802},{"date":"2025-04-16","close":106.8154},{"date":"2025-04-17","close":109.3607},{"date":"2025-04-21","close":106.3815},{"date":"2025-04-22","close":109.0811},{"date":"2025-04-23","close":108.8208},{"date":"2025-04-24","close":110.5369},{"date":"2025-04-25","close":110.5176},{"date":"2025-04-28","close":111.2986},{"date":"2025-04-29","close":110.8647},{"date":"2025-04-30","close":107.9049},{"date":"2025-05-01","close":108.6087},{"date":"2025-05-02","close":110.2959},{"date":"2025-05-05","close":108.2134},{"date":"2025-05-06","close":108.3387},{"date":"2025-05-07","close":108.5219},{"date":"2025-05-08","close":110.0838},{"date":"2025-05-09","close":111.1733},{"date":"2025-05-12","close":113.9306},{"date":"2025-05-13","close":115.6372},{"date":"2025-05-14","close":114.9623},{"date":"2025-05-15","close":115.2997},{"date":"2025-05-16","close":115.0394},{"date":"2025-05-19","close":113.6221},{"date":"2025-05-20","close":112.5905},{"date":"2025-05-21","close":110.5176},{"date":"2025-05-22","close":110.0934},{"date":"2025-05-23","close":110.508},{"date":"2025-05-27","close":111.5878},{"date":"2025-05-28","close":110.267},{"date":"2025-05-29","close":110.9612},{"date":"2025-05-30","close":110.1127},{"date":"2025-06-02","close":111.4721},{"date":"2025-06-03","close":113.0147},{"date":"2025-06-04","close":110.9129},{"date":"2025-06-05","close":110.7972},{"date":"2025-06-06","close":112.928},{"date":"2025-06-09","close":113.1304},{"date":"2025-06-10","close":114.9912},{"date":"2025-06-11","close":116.7748},{"date":"2025-06-12","close":117.2183},{"date":"2025-06-13","close":119.3201},{"date":"2025-06-16","close":119.0405},{"date":"2025-06-17","close":120.1589},{"date":"2025-06-18","close":119.4358},{"date":"2025-06-20","close":120.4481},{"date":"2025-06-23","close":117.2762},{"date":"2025-06-24","close":115.9939},{"date":"2025-06-25","close":115.3479},{"date":"2025-06-26","close":116.9736},{"date":"2025-06-27","close":116.4003},{"date":"2025-06-30","close":115.7492},{"date":"2025-07-01","close":116.546},{"date":"2025-07-02","close":118.5283},{"date":"2025-07-03","close":118.7615},{"date":"2025-07-07","close":117.5372},{"date":"2025-07-08","close":120.598},{"date":"2025-07-09","close":119.9178},{"date":"2025-07-10","close":120.8992},{"date":"2025-07-11","close":121.5503},{"date":"2025-07-14","close":120.2968},{"date":"2025-07-15","close":118.4603},{"date":"2025-07-16","close":117.3428},{"date":"2025-07-17","close":118.1882},{"date":"2025-07-18","close":117.4691},{"date":"2025-07-21","close":115.8755},{"date":"2025-07-22","close":116.5655},{"date":"2025-07-23","close":118.47},{"date":"2025-07-24","close":119.3542},{"date":"2025-07-25","close":118.7712},{"date":"2025-07-28","close":120.2482},{"date":"2025-07-29","close":121.368},{"date":"2025-07-30","close":119.706},{"date":"2025-07-31","close":119.0159},{"date":"2025-08-01","close":116.7609},{"date":"2025-08-04","close":116.5763},{"date":"2025-08-05","close":116.8679},{"date":"2025-08-06","close":115.8473},{"date":"2025-08-07","close":115.3419},{"date":"2025-08-08","close":115.9348},{"date":"2025-08-11","close":115.0503},{"date":"2025-08-12","close":115.7501},{"date":"2025-08-13","close":116.9845},{"date":"2025-08-14","close":116.8581},{"date":"2025-08-15","close":116.7026},{"date":"2025-08-18","close":116.1},{"date":"2025-08-19","close":115.9445},{"date":"2025-08-20","close":116.9748},{"date":"2025-08-21","close":117.8301},{"date":"2025-08-22","close":120.3086},{"date":"2025-08-25","close":120.6876},{"date":"2025-08-26","close":120.4835},{"date":"2025-08-27","close":121.8346},{"date":"2025-08-28","close":122.7676},{"date":"2025-08-29","close":123.3314},{"date":"2025-09-02","close":123.6035},{"date":"2025-09-03","close":120.9889},{"date":"2025-09-04","close":121.8443},{"date":"2025-09-05","close":119.5699},{"date":"2025-09-08","close":119.2686},{"date":"2025-09-09","close":119.8615},{"date":"2025-09-10","close":121.9609},{"date":"2025-09-11","close":121.9415},{"date":"2025-09-12","close":121.2028},{"date":"2025-09-15","close":120.8432},{"date":"2025-09-16","close":122.9426},{"date":"2025-09-17","close":123.1467},{"date":"2025-09-18","close":122.8357},{"date":"2025-09-19","close":121.1347},{"date":"2025-09-22","close":121.1445},{"date":"2025-09-23","close":123.3314},{"date":"2025-09-24","close":124.8381},{"date":"2025-09-25","close":125.8862},{"date":"2025-09-26","close":127.003},{"date":"2025-09-29","close":124.603},{"date":"2025-09-30","close":123.2903},{"date":"2025-10-01","close":123.4765},{"date":"2025-10-02","close":122.1736},{"date":"2025-10-03","close":123.0063},{"date":"2025-10-06","close":123.6136},{"date":"2025-10-07","close":123.8389},{"date":"2025-10-08","close":123.3491},{"date":"2025-10-09","close":121.5369},{"date":"2025-10-10","close":117.9124},{"date":"2025-10-13","close":119.8324},{"date":"2025-10-14","close":119.6561},{"date":"2025-10-15","close":119.7443},{"date":"2025-10-16","close":118.1475},{"date":"2025-10-17","close":118.8822},{"date":"2025-10-20","close":120.2047},{"date":"2025-10-21","close":119.8128},{"date":"2025-10-22","close":121.243},{"date":"2025-10-23","close":123.163},{"date":"2025-10-24","close":122.0561},{"date":"2025-10-27","close":122.2814},{"date":"2025-10-28","close":121.1255},{"date":"2025-10-29","close":122.0855},{"date":"2025-10-30","close":121.3312},{"date":"2025-10-31","close":121.9973},{"date":"2025-11-03","close":122.0757},{"date":"2025-11-04","close":120.6553},{"date":"2025-11-05","close":120.8218},{"date":"2025-11-06","close":121.7132},{"date":"2025-11-07","close":123.5842},{"date":"2025-11-10","close":124.7695},{"date":"2025-11-11","close":126.3662},{"date":"2025-11-12","close":124.5932},{"date":"2025-11-13","close":124.6814},{"date":"2025-11-14","close":126.6993},{"date":"2025-11-17","close":124.456},{"date":"2025-11-18","close":125.5336},{"date":"2025-11-19","close":124.0446},{"date":"2025-11-20","close":122.5067},{"date":"2025-11-21","close":123.2218},{"date":"2025-11-24","close":123.1042},{"date":"2025-11-25","close":122.5067},{"date":"2025-11-26","close":123.3981},{"date":"2025-11-28","close":125.0634},{"date":"2025-12-01","close":126.1409},{"date":"2025-12-02","close":124.6128},{"date":"2025-12-03","close":127.1989},{"date":"2025-12-04","close":127.7474},{"date":"2025-12-05","close":127.1401},{"date":"2025-12-08","close":125.7295},{"date":"2025-12-09","close":126.523},{"date":"2025-12-10","close":127.6005},{"date":"2025-12-11","close":127.0715},{"date":"2025-12-12","close":125.6805},{"date":"2025-12-15","close":124.6716},{"date":"2025-12-16","close":120.91},{"date":"2025-12-17","close":123.3373},{"date":"2025-12-18","close":121.5891},{"date":"2025-12-19","close":121.8657},{"date":"2025-12-22","close":123.0706},{"date":"2025-12-23","close":123.8508},{"date":"2025-12-24","close":123.4262},{"date":"2025-12-26","close":122.9718},{"date":"2025-12-29","close":124.1175},{"date":"2025-12-30","close":125.0558},{"date":"2025-12-31","close":124.3644},{"date":"2026-01-02","close":127.0706},{"date":"2026-01-05","close":130.0039},{"date":"2026-01-06","close":126.8434},{"date":"2026-01-07","close":125.5298},{"date":"2026-01-08","close":129.2533},{"date":"2026-01-09","close":129.5792},{"date":"2026-01-12","close":128.8681},{"date":"2026-01-13","close":130.7841},{"date":"2026-01-14","close":133.6779},{"date":"2026-01-15","close":132.5718},{"date":"2026-01-16","close":132.9569},{"date":"2026-01-20","close":132.5421},{"date":"2026-01-21","close":135.9791},{"date":"2026-01-22","close":136.2754},{"date":"2026-01-23","close":136.9767},{"date":"2026-01-26","close":136.9767},{"date":"2026-01-27","close":138.4186},{"date":"2026-01-28","close":139.3174},{"date":"2026-01-29","close":140.8779},{"date":"2026-01-30","close":142.0137},{"date":"2026-02-02","close":139.3865},{"date":"2026-02-03","close":143.6927},{"date":"2026-02-04","close":146.5667},{"date":"2026-02-05","close":144.7692},{"date":"2026-02-06","close":148.0383},{"date":"2026-02-09","close":149.3914},{"date":"2026-02-10","close":148.9568},{"date":"2026-02-11","close":152.779},{"date":"2026-02-12","close":149.7173},{"date":"2026-02-13","close":151.0605},{"date":"2026-02-17","close":149.2729},{"date":"2026-02-18","close":152.2062},{"date":"2026-02-19","close":153.4901},{"date":"2026-02-20","close":152.8383},{"date":"2026-02-23","close":153.2629},{"date":"2026-02-24","close":153.3123},{"date":"2026-02-25","close":152.7},{"date":"2026-02-26","close":153.2827},{"date":"2026-02-27","close":155.6432},{"date":"2026-03-02","close":158.9024},{"date":"2026-03-03","close":157.4111},{"date":"2026-03-04","close":156.8876},{"date":"2026-03-05","close":157.5888},{"date":"2026-03-06","close":157.6481},{"date":"2026-03-09","close":157.1148},{"date":"2026-03-10","close":155.2086},{"date":"2026-03-11","close":158.9222},{"date":"2026-03-12","close":160.1468},{"date":"2026-03-13","close":160.7691},{"date":"2026-03-16","close":161.1839},{"date":"2026-03-17","close":163.09},{"date":"2026-03-18","close":163.1888},{"date":"2026-03-19","close":165.8159},{"date":"2026-03-20","close":165.6974},{"date":"2026-03-23","close":167.3369},{"date":"2026-03-24","close":170.9506},{"date":"2026-03-25","close":170.2752},{"date":"2026-03-26","close":172.9569},{"date":"2026-03-27","close":175.7478},{"date":"2026-03-30","close":173.811},{"date":"2026-03-31","close":171.8644},{"date":"2026-04-01","close":165.6668},{"date":"2026-04-02","close":166.9182},{"date":"2026-04-06","close":167.9809},{"date":"2026-04-07","close":169.3813},{"date":"2026-04-08","close":163.6605},{"date":"2026-04-09","close":161.6244},{"date":"2026-04-10","close":160.6908},{"date":"2026-04-13","close":161.2073},{"date":"2026-04-14","close":157.6119},{"date":"2026-04-15","close":157.3735},{"date":"2026-04-16","close":159.8366},{"date":"2026-04-17","close":155.0097},{"date":"2026-04-20","close":155.3871},{"date":"2026-04-21","close":157.6119},{"date":"2026-04-22","close":159.6579},{"date":"2026-04-23","close":160.9391},{"date":"2026-04-24","close":160.6213},{"date":"2026-04-27","close":160.7901},{"date":"2026-04-28","close":163.3129},{"date":"2026-04-29","close":166.9877},{"date":"2026-04-30","close":168.4279},{"date":"2026-05-01","close":166.3819},{"date":"2026-05-04","close":168.1001},{"date":"2026-05-05","close":168.0802},{"date":"2026-05-06","close":161.3264},{"date":"2026-05-07","close":158.2276},{"date":"2026-05-08","close":157.304},{"date":"2026-05-11","close":161.3562},{"date":"2026-05-12","close":162.558},{"date":"2026-05-13","close":162.4984},{"date":"2026-05-14","close":163.6803},{"date":"2026-05-15","close":167.236},{"date":"2026-05-18","close":170.3348},{"date":"2026-05-19","close":172.0729},{"date":"2026-05-20","close":168.0206},{"date":"2026-05-21","close":166.1435},{"date":"2026-05-22","close":166.8785},{"date":"2026-05-26","close":162.6077},{"date":"2026-05-27","close":159.7472},{"date":"2026-05-28","close":159.6281},{"date":"2026-05-29","close":158.0191},{"date":"2026-06-01","close":160.7305},{"date":"2026-06-02","close":162.6077},{"date":"2026-06-03","close":164.4451},{"date":"2026-06-04","close":164.7331},{"date":"2026-06-05","close":161.2569},{"date":"2026-06-08","close":163.3129},{"date":"2026-06-09","close":160.4624},{"date":"2026-06-10","close":162.9652},{"date":"2026-06-11","close":160.0055},{"date":"2026-06-12","close":161.2371},{"date":"2026-06-15","close":155.695},{"date":"2026-06-16","close":154.8905},{"date":"2026-06-17","close":153.2318},{"date":"2026-06-18","close":150.7885},{"date":"2026-06-22","close":152.7054},{"date":"2026-06-23","close":153.6291},{"date":"2026-06-24","close":150.88},{"date":"2026-06-25","close":152.54},{"date":"2026-06-26","close":152.07},{"date":"2026-06-29","close":151.28},{"date":"2026-06-30","close":150.13},{"date":"2026-07-01","close":149.33},{"date":"2026-07-02","close":150.44},{"date":"2026-07-06","close":150.15},{"date":"2026-07-07","close":154.33},{"date":"2026-07-08","close":156.94},{"date":"2026-07-09","close":154.81},{"date":"2026-07-10","close":155.5},{"date":"2026-07-13","close":160.15},{"date":"2026-07-14","close":160.91},{"date":"2026-07-15","close":159.42},{"date":"2026-07-16","close":160.76},{"date":"2026-07-17","close":162.78},{"date":"2026-07-20","close":163.48},{"date":"2026-07-21","close":165.52},{"date":"2026-07-22","close":167.49},{"date":"2026-07-23","close":168.17},{"date":"2026-07-24","close":168.23},{"date":"2026-07-27","close":164.52},{"date":"2026-07-28","close":162.02},{"date":"2026-07-29","close":165.14},{"date":"2026-07-30","close":166.28},{"date":"2026-07-31","close":167.97},{"date":"2026-08-03","close":165.87},{"date":"2026-08-04","close":165.25},{"date":"2026-08-05","close":161.57},{"date":"2026-08-06","close":164.12},{"date":"2026-08-07","close":162.37},{"date":"2026-08-10","close":170.07},{"date":"2026-08-11","close":171.96},{"date":"2026-08-12","close":172.29},{"date":"2026-08-13","close":172.3},{"date":"2026-08-14","close":174.68},{"date":"2026-08-17","close":176.62},{"date":"2026-08-18","close":179.21},{"date":"2026-08-19","close":179.06},{"date":"2026-08-20","close":179.72},{"date":"2026-08-21","close":179.58},{"date":"2026-08-24","close":177.87},{"date":"2026-08-25","close":175.13},{"date":"2026-08-26","close":175.94},{"date":"2026-08-27","close":175.74},{"date":"2026-08-28","close":176.56},{"date":"2026-08-31","close":180.17},{"date":"2026-09-01","close":182.67},{"date":"2026-09-02","close":183.61},{"date":"2026-09-03","close":182.16},{"date":"2026-09-04","close":180.58},{"date":"2026-09-08","close":182.24},{"date":"2026-09-09","close":183.84},{"date":"2026-09-10","close":182.95},{"date":"2026-09-11","close":183.61},{"date":"2026-09-14","close":181.57},{"date":"2026-09-15","close":185.61},{"date":"2026-09-16","close":180.16},{"date":"2026-09-17","close":181.01},{"date":"2026-09-18","close":180.31},{"date":"2026-09-21","close":176.11},{"date":"2026-09-22","close":174.34},{"date":"2026-09-23","close":174.75},{"date":"2026-09-24","close":175.42},{"date":"2026-09-25","close":173.71},{"date":"2026-09-28","close":173.83},{"date":"2026-09-29","close":172.13},{"date":"2026-09-30","close":172.16},{"date":"2026-10-01","close":175.58},{"date":"2026-10-02","close":175.93},{"date":"2026-10-05","close":177.88},{"date":"2026-10-06","close":178.66},{"date":"2026-10-07","close":177.56},{"date":"2026-10-08","close":182.6},{"date":"2026-10-09","close":182.11},{"date":"2026-10-12","close":184.59},{"date":"2026-10-13","close":187.97},{"date":"2026-10-14","close":188.39},{"date":"2026-10-15","close":185.49},{"date":"2026-10-16","close":190.14},{"date":"2026-10-19","close":189.03},{"date":"2026-10-20","close":189.18},{"date":"2026-10-21","close":189.9},{"date":"2026-10-22","close":187.92}],"chart_data":[{"date":"2024-10-23","open":119.07,"high":119.53,"low":118.02,"close":118.84,"volume":245422,"rsi_14":37.89,"sma_20":126.43,"sma_60":124.67,"sma_120":126.41},{"date":"2024-10-24","open":119.11,"high":119.44,"low":118.04,"close":118.87,"volume":198436,"rsi_14":32.47,"sma_20":126.67,"sma_60":124.58,"sma_120":126.38},{"date":"2024-10-25","open":119.55,"high":119.91,"low":118.62,"close":118.99,"volume":220964,"rsi_14":30.31,"sma_20":126.85,"sma_60":124.54,"sma_120":126.33},{"date":"2024-10-28","open":116.42,"high":118.21,"low":116.35,"close":118.14,"volume":311321,"rsi_14":37.14,"sma_20":126.95,"sma_60":124.56,"sma_120":126.29},{"date":"2024-10-29","open":117.83,"high":118.0,"low":116.26,"close":116.57,"volume":228666,"rsi_14":29.36,"sma_20":126.83,"sma_60":124.59,"sma_120":126.23},{"date":"2024-10-30","open":116.9,"high":117.75,"low":116.55,"close":116.82,"volume":256509,"rsi_14":24.89,"sma_20":126.66,"sma_60":124.62,"sma_120":126.15},{"date":"2024-10-31","open":117.47,"high":118.44,"low":117.22,"close":117.4,"volume":239387,"rsi_14":22.85,"sma_20":126.4,"sma_60":124.65,"sma_120":126.09},{"date":"2024-11-01","open":118.75,"high":119.35,"low":116.4,"close":116.52,"volume":251759,"rsi_14":21.83,"sma_20":126.03,"sma_60":124.62,"sma_120":126.03},{"date":"2024-11-04","open":117.37,"high":118.87,"low":117.26,"close":118.64,"volume":197437,"rsi_14":48.72,"sma_20":125.75,"sma_60":124.63,"sma_120":125.98},{"date":"2024-11-05","open":119.11,"high":119.75,"low":118.69,"close":119.47,"volume":180960,"rsi_14":49.34,"sma_20":125.68,"sma_60":124.63,"sma_120":125.93},{"date":"2024-11-06","open":123.05,"high":125.19,"low":122.29,"close":124.36,"volume":1082298,"rsi_14":65.3,"sma_20":125.84,"sma_60":124.74,"sma_120":125.93},{"date":"2024-11-07","open":124.41,"high":124.41,"low":122.94,"close":124.03,"volume":602527,"rsi_14":66.27,"sma_20":125.93,"sma_60":124.84,"sma_120":125.91},{"date":"2024-11-08","open":123.91,"high":124.82,"low":123.46,"close":124.64,"volume":615545,"rsi_14":69.23,"sma_20":126.02,"sma_60":124.92,"sma_120":125.91},{"date":"2024-11-11","open":124.82,"high":125.78,"low":124.17,"close":125.6,"volume":363486,"rsi_14":70.95,"sma_20":126.17,"sma_60":125.01,"sma_120":125.91},{"date":"2024-11-12","open":125.91,"high":126.34,"low":124.72,"close":124.82,"volume":350802,"rsi_14":70.22,"sma_20":126.48,"sma_60":125.08,"sma_120":125.93},{"date":"2024-11-13","open":125.21,"high":126.07,"low":123.67,"close":125.47,"volume":513676,"rsi_14":71.41,"sma_20":126.79,"sma_60":125.22,"sma_120":125.97},{"date":"2024-11-14","open":126.15,"high":126.42,"low":125.06,"close":125.99,"volume":298738,"rsi_14":72.13,"sma_20":127.1,"sma_60":125.36,"sma_120":126.01},{"date":"2024-11-15","open":125.83,"high":126.9,"low":125.07,"close":125.39,"volume":286373,"rsi_14":73.32,"sma_20":127.4,"sma_60":125.49,"sma_120":126.03},{"date":"2024-11-18","open":126.36,"high":127.47,"low":126.02,"close":127.17,"volume":258895,"rsi_14":83.61,"sma_20":127.81,"sma_60":125.62,"sma_120":126.09},{"date":"2024-11-19","open":126.32,"high":127.14,"low":125.81,"close":126.57,"volume":214983,"rsi_14":80.26,"sma_20":128.19,"sma_60":125.71,"sma_120":126.14},{"date":"2024-11-20","open":126.96,"high":127.93,"low":126.69,"close":127.93,"volume":216823,"rsi_14":81.17,"sma_20":128.67,"sma_60":125.85,"sma_120":126.17},{"date":"2024-11-21","open":128.55,"high":129.94,"low":128.25,"close":129.23,"volume":370078,"rsi_14":86.68,"sma_20":129.21,"sma_60":126.03,"sma_120":126.25},{"date":"2024-11-22","open":129.38,"high":130.43,"low":129.08,"close":129.87,"volume":247475,"rsi_14":85.44,"sma_20":129.78,"sma_60":126.19,"sma_120":126.34},{"date":"2024-11-25","open":129.9,"high":130.47,"low":127.06,"close":127.23,"volume":488718,"rsi_14":71.99,"sma_20":130.26,"sma_60":126.3,"sma_120":126.41},{"date":"2024-11-26","open":127.57,"high":127.57,"low":126.54,"close":126.91,"volume":234479,"rsi_14":59.75,"sma_20":130.81,"sma_60":126.46,"sma_120":126.47},{"date":"2024-11-27","open":127.13,"high":128.03,"low":126.76,"close":126.92,"volume":235589,"rsi_14":61.34,"sma_20":131.34,"sma_60":126.65,"sma_120":126.54},{"date":"2024-11-29","open":127.2,"high":127.67,"low":127.07,"close":127.41,"volume":95388,"rsi_14":60.93,"sma_20":131.87,"sma_60":126.87,"sma_120":126.6},{"date":"2024-12-02","open":127.38,"high":127.58,"low":125.08,"close":126.19,"volume":334340,"rsi_14":52.28,"sma_20":132.38,"sma_60":127.09,"sma_120":126.65},{"date":"2024-12-03","open":126.88,"high":127.23,"low":125.72,"close":126.26,"volume":214290,"rsi_14":55.88,"sma_20":132.78,"sma_60":127.3,"sma_120":126.7},{"date":"2024-12-04","open":126.19,"high":126.19,"low":122.54,"close":123.34,"volume":324947,"rsi_14":42.64,"sma_20":132.98,"sma_60":127.49,"sma_120":126.75},{"date":"2024-12-05","open":123.83,"high":124.6,"low":123.32,"close":123.74,"volume":270241,"rsi_14":42.15,"sma_20":132.95,"sma_60":127.71,"sma_120":126.81},{"date":"2024-12-06","open":123.39,"high":123.52,"low":121.21,"close":121.52,"volume":478468,"rsi_14":37.86,"sma_20":132.82,"sma_60":127.87,"sma_120":126.85},{"date":"2024-12-09","open":122.47,"high":122.97,"low":121.13,"close":121.22,"volume":336047,"rsi_14":29.46,"sma_20":132.64,"sma_60":128.01,"sma_120":126.87},{"date":"2024-12-10","open":121.78,"high":122.12,"low":120.43,"close":120.59,"volume":327109,"rsi_14":29.38,"sma_20":132.37,"sma_60":128.11,"sma_120":126.88},{"date":"2024-12-11","open":120.77,"high":121.48,"low":120.28,"close":121.08,"volume":725629,"rsi_14":24.91,"sma_20":132.18,"sma_60":128.19,"sma_120":126.9},{"date":"2024-12-12","open":121.0,"high":121.0,"low":119.92,"close":120.21,"volume":600438,"rsi_14":15.88,"sma_20":131.9,"sma_60":128.26,"sma_120":126.88},{"date":"2024-12-13","open":120.28,"high":120.28,"low":119.07,"close":119.34,"volume":379884,"rsi_14":10.81,"sma_20":131.55,"sma_60":128.28,"sma_120":126.86},{"date":"2024-12-16","open":118.97,"high":118.97,"low":116.73,"close":116.89,"volume":550342,"rsi_14":10.96,"sma_20":131.1,"sma_60":128.26,"sma_120":126.82},{"date":"2024-12-17","open":115.84,"high":116.2,"low":114.77,"close":115.94,"volume":525237,"rsi_14":10.47,"sma_20":130.51,"sma_60":128.2,"sma_120":126.77},{"date":"2024-12-18","open":115.79,"high":116.32,"low":112.66,"close":112.69,"volume":755916,"rsi_14":8.01,"sma_20":129.73,"sma_60":128.08,"sma_120":126.69},{"date":"2024-12-19","open":113.84,"high":114.13,"low":111.54,"close":111.66,"volume":1747665,"rsi_14":5.17,"sma_20":128.83,"sma_60":127.97,"sma_120":126.59},{"date":"2024-12-20","open":111.46,"high":113.01,"low":111.27,"close":112.69,"volume":679162,"rsi_14":10.77,"sma_20":127.91,"sma_60":127.93,"sma_120":126.51},{"date":"2024-12-23","open":112.37,"high":113.6,"low":111.73,"close":113.38,"volume":487941,"rsi_14":13.67,"sma_20":126.99,"sma_60":127.88,"sma_120":126.43},{"date":"2024-12-24","open":113.7,"high":114.45,"low":112.84,"close":114.25,"volume":307241,"rsi_14":20.44,"sma_20":126.26,"sma_60":127.83,"sma_120":126.37},{"date":"2024-12-26","open":114.26,"high":114.39,"low":113.41,"close":114.13,"volume":568465,"rsi_14":18.39,"sma_20":125.54,"sma_60":127.73,"sma_120":126.32},{"date":"2024-12-27","open":114.06,"high":115.32,"low":113.59,"close":114.15,"volume":590372,"rsi_14":21.33,"sma_20":124.82,"sma_60":127.61,"sma_120":126.28},{"date":"2024-12-30","open":114.3,"high":115.17,"low":113.38,"close":114.52,"volume":669344,"rsi_14":23.72,"sma_20":124.09,"sma_60":127.45,"sma_120":126.23},{"date":"2024-12-31","open":114.83,"high":116.3,"low":114.64,"close":116.1,"volume":647002,"rsi_14":32.49,"sma_20":123.52,"sma_60":127.31,"sma_120":126.18},{"date":"2025-01-02","open":116.88,"high":118.29,"low":116.68,"close":117.51,"volume":897406,"rsi_14":36.22,"sma_20":123.01,"sma_60":127.18,"sma_120":126.14},{"date":"2025-01-03","open":118.3,"high":118.86,"low":117.69,"close":118.52,"volume":514954,"rsi_14":42.01,"sma_20":122.7,"sma_60":127.12,"sma_120":126.1},{"date":"2025-01-06","open":119.23,"high":120.09,"low":117.84,"close":118.1,"volume":497621,"rsi_14":43.2,"sma_20":122.36,"sma_60":127.05,"sma_120":126.04},{"date":"2025-01-07","open":118.84,"high":120.02,"low":118.19,"close":119.21,"volume":644422,"rsi_14":54.7,"sma_20":122.19,"sma_60":126.98,"sma_120":125.99},{"date":"2025-01-08","open":118.42,"high":119.3,"low":118.15,"close":119.21,"volume":382674,"rsi_14":58.5,"sma_20":122.03,"sma_60":126.89,"sma_120":125.94},{"date":"2025-01-10","open":120.77,"high":122.12,"low":119.16,"close":119.65,"volume":594812,"rsi_14":84.6,"sma_20":121.93,"sma_60":126.82,"sma_120":125.9},{"date":"2025-01-13","open":120.28,"high":122.75,"low":120.28,"close":122.21,"volume":660903,"rsi_14":95.46,"sma_20":121.94,"sma_60":126.86,"sma_120":125.89},{"date":"2025-01-14","open":121.87,"high":123.62,"low":121.77,"close":123.62,"volume":470403,"rsi_14":95.61,"sma_20":122.07,"sma_60":126.92,"sma_120":125.9},{"date":"2025-01-15","open":124.37,"high":125.71,"low":123.96,"close":125.37,"volume":468634,"rsi_14":95.96,"sma_20":122.33,"sma_60":126.99,"sma_120":125.94},{"date":"2025-01-16","open":124.83,"high":126.41,"low":124.83,"close":126.19,"volume":421780,"rsi_14":95.95,"sma_20":122.77,"sma_60":127.09,"sma_120":125.97},{"date":"2025-01-17","open":126.3,"high":127.46,"low":125.93,"close":127.06,"volume":442455,"rsi_14":97.01,"sma_20":123.3,"sma_60":127.21,"sma_120":126.0},{"date":"2025-01-21","open":126.83,"high":127.04,"low":125.82,"close":126.27,"volume":1354735,"rsi_14":91.7,"sma_20":124.01,"sma_60":127.31,"sma_120":126.03},{"date":"2025-01-22","open":126.04,"high":126.06,"low":124.0,"close":124.0,"volume":571424,"rsi_14":78.86,"sma_20":124.66,"sma_60":127.38,"sma_120":126.02},{"date":"2025-01-23","open":124.95,"high":125.4,"low":123.8,"close":124.46,"volume":611543,"rsi_14":77.3,"sma_20":125.27,"sma_60":127.46,"sma_120":126.02},{"date":"2025-01-24","open":124.76,"high":125.17,"low":123.15,"close":123.33,"volume":513001,"rsi_14":69.36,"sma_20":125.79,"sma_60":127.52,"sma_120":126.03},{"date":"2025-01-27","open":122.77,"high":123.03,"low":120.91,"close":121.66,"volume":551293,"rsi_14":60.04,"sma_20":126.18,"sma_60":127.57,"sma_120":126.06},{"date":"2025-01-28","open":122.12,"high":122.41,"low":120.0,"close":120.62,"volume":260533,"rsi_14":57.71,"sma_20":126.52,"sma_60":127.62,"sma_120":126.11},{"date":"2025-01-29","open":120.32,"high":121.55,"low":120.2,"close":120.86,"volume":240614,"rsi_14":55.36,"sma_20":126.87,"sma_60":127.68,"sma_120":126.15},{"date":"2025-01-30","open":121.81,"high":122.21,"low":120.81,"close":121.39,"volume":258863,"rsi_14":56.83,"sma_20":127.23,"sma_60":127.73,"sma_120":126.19},{"date":"2025-01-31","open":121.44,"high":121.44,"low":117.97,"close":118.32,"volume":428908,"rsi_14":46.42,"sma_20":127.34,"sma_60":127.74,"sma_120":126.18},{"date":"2025-02-03","open":118.1,"high":119.31,"low":117.08,"close":118.76,"volume":499181,"rsi_14":39.55,"sma_20":127.41,"sma_60":127.73,"sma_120":126.18},{"date":"2025-02-04","open":118.12,"high":121.47,"low":118.12,"close":121.31,"volume":385348,"rsi_14":43.45,"sma_20":127.55,"sma_60":127.75,"sma_120":126.19},{"date":"2025-02-05","open":121.33,"high":121.74,"low":120.68,"close":121.49,"volume":555126,"rsi_14":37.92,"sma_20":127.73,"sma_60":127.68,"sma_120":126.21},{"date":"2025-02-06","open":122.19,"high":122.35,"low":118.54,"close":119.2,"volume":371171,"rsi_14":30.04,"sma_20":127.73,"sma_60":127.58,"sma_120":126.21},{"date":"2025-02-07","open":119.64,"high":120.17,"low":119.06,"close":119.12,"volume":190315,"rsi_14":26.26,"sma_20":127.73,"sma_60":127.46,"sma_120":126.19},{"date":"2025-02-10","open":120.3,"high":122.08,"low":120.27,"close":121.84,"volume":376301,"rsi_14":38.12,"sma_20":127.84,"sma_60":127.38,"sma_120":126.2},{"date":"2025-02-11","open":122.53,"high":123.6,"low":121.7,"close":122.65,"volume":359038,"rsi_14":46.08,"sma_20":127.86,"sma_60":127.33,"sma_120":126.2},{"date":"2025-02-12","open":121.92,"high":122.44,"low":119.43,"close":119.62,"volume":291989,"rsi_14":37.75,"sma_20":127.65,"sma_60":127.21,"sma_120":126.21},{"date":"2025-02-13","open":119.44,"high":120.72,"low":118.72,"close":120.39,"volume":585300,"rsi_14":42.43,"sma_20":127.39,"sma_60":127.09,"sma_120":126.23},{"date":"2025-02-14","open":121.06,"high":122.59,"low":120.83,"close":120.89,"volume":229377,"rsi_14":47.88,"sma_20":127.12,"sma_60":127.0,"sma_120":126.24},{"date":"2025-02-18","open":121.38,"high":123.25,"low":120.75,"close":122.41,"volume":260674,"rsi_14":54.78,"sma_20":126.87,"sma_60":126.89,"sma_120":126.26},{"date":"2025-02-19","open":122.8,"high":124.42,"low":122.8,"close":123.21,"volume":184588,"rsi_14":56.08,"sma_20":126.71,"sma_60":126.82,"sma_120":126.27},{"date":"2025-02-20","open":123.21,"high":124.47,"low":122.55,"close":124.28,"volume":627646,"rsi_14":57.29,"sma_20":126.73,"sma_60":126.74,"sma_120":126.29},{"date":"2025-02-21","open":123.62,"high":123.79,"low":121.38,"close":121.55,"volume":244339,"rsi_14":58.27,"sma_20":126.58,"sma_60":126.59,"sma_120":126.31},{"date":"2025-02-24","open":121.76,"high":122.11,"low":120.77,"close":121.46,"volume":246007,"rsi_14":57.05,"sma_20":126.48,"sma_60":126.42,"sma_120":126.31},{"date":"2025-02-25","open":121.33,"high":121.9,"low":118.63,"close":119.57,"volume":262730,"rsi_14":45.29,"sma_20":126.37,"sma_60":126.27,"sma_120":126.28},{"date":"2025-02-26","open":119.86,"high":120.1,"low":118.42,"close":119.12,"volume":283531,"rsi_14":43.67,"sma_20":126.29,"sma_60":126.12,"sma_120":126.29},{"date":"2025-02-27","open":119.55,"high":120.78,"low":119.03,"close":119.31,"volume":208790,"rsi_14":50.34,"sma_20":126.21,"sma_60":125.97,"sma_120":126.31},{"date":"2025-02-28","open":118.94,"high":121.21,"low":118.2,"close":121.17,"volume":383635,"rsi_14":55.56,"sma_20":126.2,"sma_60":125.84,"sma_120":126.35},{"date":"2025-03-03","open":121.54,"high":122.22,"low":115.64,"close":116.59,"volume":501743,"rsi_14":37.08,"sma_20":126.11,"sma_60":125.66,"sma_120":126.37},{"date":"2025-03-04","open":114.91,"high":117.44,"low":113.44,"close":115.66,"volume":536578,"rsi_14":32.88,"sma_20":125.95,"sma_60":125.45,"sma_120":126.38},{"date":"2025-03-05","open":114.25,"high":114.49,"low":111.77,"close":114.03,"volume":488617,"rsi_14":35.3,"sma_20":125.57,"sma_60":125.27,"sma_120":126.38},{"date":"2025-03-06","open":113.44,"high":114.87,"low":112.55,"close":114.18,"volume":395697,"rsi_14":33.11,"sma_20":125.18,"sma_60":125.09,"sma_120":126.4},{"date":"2025-03-07","open":114.67,"high":116.85,"low":114.67,"close":116.04,"volume":358554,"rsi_14":37.71,"sma_20":125.02,"sma_60":124.98,"sma_120":126.42},{"date":"2025-03-10","open":116.33,"high":118.16,"low":115.57,"close":116.58,"volume":631802,"rsi_14":34.47,"sma_20":124.89,"sma_60":124.88,"sma_120":126.44},{"date":"2025-03-11","open":116.85,"high":117.7,"low":115.27,"close":115.92,"volume":891746,"rsi_14":30.46,"sma_20":124.58,"sma_60":124.78,"sma_120":126.45},{"date":"2025-03-12","open":116.18,"high":117.54,"low":115.65,"close":116.51,"volume":431372,"rsi_14":28.59,"sma_20":124.26,"sma_60":124.69,"sma_120":126.44},{"date":"2025-03-13","open":116.03,"high":117.69,"low":114.94,"close":115.67,"volume":310236,"rsi_14":31.92,"sma_20":124.05,"sma_60":124.59,"sma_120":126.42},{"date":"2025-03-14","open":116.23,"high":119.21,"low":115.88,"close":119.04,"volume":324163,"rsi_14":43.8,"sma_20":123.98,"sma_60":124.57,"sma_120":126.42},{"date":"2025-03-17","open":119.12,"high":121.55,"low":119.08,"close":121.07,"volume":307928,"rsi_14":53.82,"sma_20":123.99,"sma_60":124.63,"sma_120":126.44},{"date":"2025-03-18","open":121.75,"high":121.99,"low":120.41,"close":121.39,"volume":214259,"rsi_14":55.81,"sma_20":123.94,"sma_60":124.7,"sma_120":126.45},{"date":"2025-03-19","open":121.55,"high":123.95,"low":121.55,"close":123.44,"volume":157335,"rsi_14":59.66,"sma_20":123.95,"sma_60":124.89,"sma_120":126.48},{"date":"2025-03-20","open":122.7,"high":124.23,"low":122.24,"close":123.82,"volume":195885,"rsi_14":56.66,"sma_20":123.92,"sma_60":125.1,"sma_120":126.54},{"date":"2025-03-21","open":123.47,"high":123.69,"low":122.27,"close":122.88,"volume":187373,"rsi_14":69.31,"sma_20":123.99,"sma_60":125.28,"sma_120":126.61},{"date":"2025-03-24","open":123.46,"high":125.06,"low":123.46,"close":124.4,"volume":218230,"rsi_14":75.89,"sma_20":124.15,"sma_60":125.47,"sma_120":126.67},{"date":"2025-03-25","open":125.04,"high":125.87,"low":124.54,"close":124.82,"volume":181695,"rsi_14":81.39,"sma_20":124.37,"sma_60":125.64,"sma_120":126.73},{"date":"2025-03-26","open":125.99,"high":126.97,"low":125.32,"close":125.58,"volume":262213,"rsi_14":82.07,"sma_20":124.66,"sma_60":125.82,"sma_120":126.78},{"date":"2025-03-27","open":125.29,"high":125.69,"low":123.89,"close":124.39,"volume":281116,"rsi_14":73.78,"sma_20":124.88,"sma_60":125.99,"sma_120":126.8},{"date":"2025-03-28","open":124.34,"high":124.68,"low":123.03,"close":123.79,"volume":160703,"rsi_14":70.08,"sma_20":124.97,"sma_60":126.13,"sma_120":126.79},{"date":"2025-03-31","open":123.38,"high":125.64,"low":123.21,"close":125.06,"volume":318963,"rsi_14":75.22,"sma_20":125.37,"sma_60":126.27,"sma_120":126.79},{"date":"2025-04-01","open":124.73,"high":125.79,"low":123.67,"close":125.67,"volume":259875,"rsi_14":75.26,"sma_20":125.84,"sma_60":126.4,"sma_120":126.79},{"date":"2025-04-02","open":124.59,"high":126.1,"low":124.37,"close":125.88,"volume":228156,"rsi_14":79.57,"sma_20":126.41,"sma_60":126.51,"sma_120":126.82},{"date":"2025-04-03","open":119.79,"high":120.79,"low":115.97,"close":115.97,"volume":642629,"rsi_14":41.17,"sma_20":126.46,"sma_60":126.46,"sma_120":126.75},{"date":"2025-04-04","open":111.89,"high":112.85,"low":105.03,"close":105.46,"volume":1846598,"rsi_14":23.2,"sma_20":125.87,"sma_60":126.21,"sma_120":126.59},{"date":"2025-04-07","open":101.54,"high":108.8,"low":100.07,"close":104.63,"volume":3087773,"rsi_14":21.8,"sma_20":125.2,"sma_60":125.94,"sma_120":126.42},{"date":"2025-04-08","open":107.76,"high":108.36,"low":100.39,"close":102.07,"volume":1359787,"rsi_14":14.95,"sma_20":124.44,"sma_60":125.62,"sma_120":126.22},{"date":"2025-04-09","open":99.91,"high":111.23,"low":99.37,"close":110.1,"volume":1277792,"rsi_14":31.46,"sma_20":124.06,"sma_60":125.39,"sma_120":126.13},{"date":"2025-04-10","open":107.26,"high":107.26,"low":100.87,"close":102.88,"volume":1020601,"rsi_14":27.14,"sma_20":123.36,"sma_60":125.02,"sma_120":125.97},{"date":"2025-04-11","open":103.33,"high":106.37,"low":101.44,"close":105.61,"volume":971117,"rsi_14":29.0,"sma_20":122.62,"sma_60":124.66,"sma_120":125.83},{"date":"2025-04-14","open":107.95,"high":107.98,"low":104.9,"close":106.02,"volume":1069360,"rsi_14":29.94,"sma_20":121.79,"sma_60":124.3,"sma_120":125.69},{"date":"2025-04-15","open":105.91,"high":107.72,"low":105.77,"close":105.88,"volume":415060,"rsi_14":28.69,"sma_20":120.94,"sma_60":123.92,"sma_120":125.56},{"date":"2025-04-16","open":106.42,"high":108.56,"low":106.29,"close":106.82,"volume":436369,"rsi_14":30.88,"sma_20":120.03,"sma_60":123.56,"sma_120":125.44},{"date":"2025-04-17","open":107.72,"high":110.97,"low":107.72,"close":109.36,"volume":523228,"rsi_14":34.94,"sma_20":119.23,"sma_60":123.3,"sma_120":125.34},{"date":"2025-04-21","open":107.94,"high":107.94,"low":105.29,"close":106.38,"volume":329458,"rsi_14":31.18,"sma_20":118.33,"sma_60":122.97,"sma_120":125.22},{"date":"2025-04-22","open":107.91,"high":109.87,"low":107.33,"close":109.08,"volume":356410,"rsi_14":33.95,"sma_20":117.49,"sma_60":122.7,"sma_120":125.11},{"date":"2025-04-23","open":110.32,"high":111.17,"low":108.18,"close":108.82,"volume":387060,"rsi_14":33.53,"sma_20":116.66,"sma_60":122.47,"sma_120":125.02},{"date":"2025-04-24","open":109.69,"high":110.95,"low":108.98,"close":110.54,"volume":204703,"rsi_14":43.76,"sma_20":115.88,"sma_60":122.28,"sma_120":124.95},{"date":"2025-04-25","open":109.69,"high":110.61,"low":109.35,"close":110.52,"volume":220390,"rsi_14":57.65,"sma_20":115.16,"sma_60":122.08,"sma_120":124.88},{"date":"2025-04-28","open":110.34,"high":111.65,"low":110.34,"close":111.3,"volume":192426,"rsi_14":60.1,"sma_20":114.51,"sma_60":121.89,"sma_120":124.81},{"date":"2025-04-29","open":110.48,"high":111.44,"low":109.98,"close":110.86,"volume":268122,"rsi_14":64.22,"sma_20":113.77,"sma_60":121.75,"sma_120":124.75},{"date":"2025-04-30","open":109.3,"high":109.3,"low":106.7,"close":107.9,"volume":510937,"rsi_14":45.75,"sma_20":112.85,"sma_60":121.55,"sma_120":124.64},{"date":"2025-05-01","open":107.27,"high":109.99,"low":107.27,"close":108.61,"volume":456864,"rsi_14":64.82,"sma_20":111.96,"sma_60":121.31,"sma_120":124.53},{"date":"2025-05-02","open":109.93,"high":110.72,"low":108.07,"close":110.3,"volume":467731,"rsi_14":62.82,"sma_20":111.66,"sma_60":121.1,"sma_120":124.39},{"date":"2025-05-05","open":108.84,"high":108.97,"low":107.74,"close":108.21,"volume":371428,"rsi_14":55.49,"sma_20":111.81,"sma_60":120.9,"sma_120":124.24},{"date":"2025-05-06","open":108.74,"high":109.39,"low":107.78,"close":108.34,"volume":339038,"rsi_14":56.17,"sma_20":112.0,"sma_60":120.7,"sma_120":124.08},{"date":"2025-05-07","open":108.82,"high":109.06,"low":107.67,"close":108.52,"volume":249283,"rsi_14":54.45,"sma_20":112.33,"sma_60":120.45,"sma_120":123.92},{"date":"2025-05-08","open":109.49,"high":111.48,"low":109.45,"close":110.08,"volume":435415,"rsi_14":51.99,"sma_20":112.33,"sma_60":120.22,"sma_120":123.77},{"date":"2025-05-09","open":111.63,"high":111.64,"low":110.29,"close":111.17,"volume":225653,"rsi_14":64.7,"sma_20":112.76,"sma_60":120.06,"sma_120":123.63},{"date":"2025-05-12","open":115.01,"high":115.82,"low":113.24,"close":113.93,"volume":380116,"rsi_14":64.82,"sma_20":113.19,"sma_60":119.93,"sma_120":123.51},{"date":"2025-05-13","open":114.53,"high":116.54,"low":114.14,"close":115.64,"volume":714025,"rsi_14":69.14,"sma_20":113.69,"sma_60":119.82,"sma_120":123.41},{"date":"2025-05-14","open":115.0,"high":115.41,"low":114.49,"close":114.96,"volume":407396,"rsi_14":63.2,"sma_20":114.16,"sma_60":119.68,"sma_120":123.29},{"date":"2025-05-15","open":113.47,"high":115.31,"low":113.22,"close":115.3,"volume":289448,"rsi_14":64.0,"sma_20":114.6,"sma_60":119.53,"sma_120":123.17},{"date":"2025-05-16","open":115.37,"high":115.67,"low":113.92,"close":115.04,"volume":297525,"rsi_14":61.29,"sma_20":114.9,"sma_60":119.35,"sma_120":123.04},{"date":"2025-05-19","open":114.1,"high":114.12,"low":112.76,"close":113.62,"volume":371319,"rsi_14":57.86,"sma_20":115.27,"sma_60":119.2,"sma_120":122.89},{"date":"2025-05-20","open":113.58,"high":113.69,"low":112.5,"close":112.59,"volume":229129,"rsi_14":65.0,"sma_20":115.45,"sma_60":119.03,"sma_120":122.73},{"date":"2025-05-21","open":111.99,"high":112.09,"low":110.48,"close":110.52,"volume":316635,"rsi_14":55.62,"sma_20":115.54,"sma_60":118.86,"sma_120":122.56},{"date":"2025-05-22","open":109.9,"high":110.65,"low":108.67,"close":110.09,"volume":362638,"rsi_14":49.36,"sma_20":115.52,"sma_60":118.69,"sma_120":122.4},{"date":"2025-05-23","open":109.14,"high":110.76,"low":109.14,"close":110.51,"volume":305598,"rsi_14":58.16,"sma_20":115.52,"sma_60":118.52,"sma_120":122.24},{"date":"2025-05-27","open":111.17,"high":111.72,"low":110.42,"close":111.59,"volume":410049,"rsi_14":60.82,"sma_20":115.53,"sma_60":118.34,"sma_120":122.09},{"date":"2025-05-28","open":112.18,"high":112.52,"low":110.01,"close":110.27,"volume":697224,"rsi_14":55.4,"sma_20":115.5,"sma_60":118.21,"sma_120":121.94},{"date":"2025-05-29","open":110.58,"high":111.0,"low":109.78,"close":110.96,"volume":606166,"rsi_14":52.87,"sma_20":115.66,"sma_60":118.12,"sma_120":121.79},{"date":"2025-05-30","open":110.21,"high":110.6,"low":109.17,"close":110.11,"volume":524510,"rsi_14":46.47,"sma_20":115.74,"sma_60":118.04,"sma_120":121.66},{"date":"2025-06-02","open":111.99,"high":112.28,"low":110.25,"close":111.47,"volume":1299523,"rsi_14":40.99,"sma_20":115.8,"sma_60":117.98,"sma_120":121.53},{"date":"2025-06-03","open":111.55,"high":113.68,"low":110.63,"close":113.01,"volume":360516,"rsi_14":40.27,"sma_20":116.05,"sma_60":117.91,"sma_120":121.44},{"date":"2025-06-04","open":112.92,"high":113.81,"low":110.74,"close":110.91,"volume":473844,"rsi_14":36.42,"sma_20":116.18,"sma_60":117.8,"sma_120":121.34},{"date":"2025-06-05","open":111.82,"high":111.82,"low":110.54,"close":110.8,"volume":329189,"rsi_14":34.67,"sma_20":116.3,"sma_60":117.69,"sma_120":121.24},{"date":"2025-06-06","open":111.87,"high":113.26,"low":111.87,"close":112.93,"volume":314644,"rsi_14":43.62,"sma_20":116.45,"sma_60":117.62,"sma_120":121.15},{"date":"2025-06-09","open":113.28,"high":114.27,"low":112.46,"close":113.13,"volume":847866,"rsi_14":48.4,"sma_20":116.55,"sma_60":117.56,"sma_120":121.07},{"date":"2025-06-10","open":114.12,"high":115.78,"low":114.12,"close":114.99,"volume":1347154,"rsi_14":57.42,"sma_20":116.61,"sma_60":117.47,"sma_120":121.02},{"date":"2025-06-11","open":115.89,"high":117.04,"low":114.82,"close":116.77,"volume":645158,"rsi_14":69.7,"sma_20":116.66,"sma_60":117.38,"sma_120":121.0},{"date":"2025-06-12","open":116.24,"high":117.24,"low":115.38,"close":117.22,"volume":450520,"rsi_14":72.41,"sma_20":116.78,"sma_60":117.29,"sma_120":121.0},{"date":"2025-06-13","open":119.54,"high":119.96,"low":117.68,"close":119.32,"volume":3219690,"rsi_14":75.05,"sma_20":116.99,"sma_60":117.21,"sma_120":121.05},{"date":"2025-06-16","open":119.15,"high":120.26,"low":118.12,"close":119.04,"volume":683315,"rsi_14":72.2,"sma_20":117.2,"sma_60":117.11,"sma_120":121.11},{"date":"2025-06-17","open":120.06,"high":121.06,"low":119.34,"close":120.16,"volume":612690,"rsi_14":79.83,"sma_20":117.54,"sma_60":117.05,"sma_120":121.16},{"date":"2025-06-18","open":120.64,"high":121.17,"low":119.18,"close":119.44,"volume":515341,"rsi_14":75.51,"sma_20":117.89,"sma_60":116.94,"sma_120":121.21},{"date":"2025-06-20","open":120.04,"high":120.79,"low":119.62,"close":120.45,"volume":424323,"rsi_14":80.8,"sma_20":118.41,"sma_60":116.87,"sma_120":121.25},{"date":"2025-06-23","open":121.97,"high":121.99,"low":116.89,"close":117.28,"volume":1211557,"rsi_14":65.61,"sma_20":118.78,"sma_60":116.73,"sma_120":121.27},{"date":"2025-06-24","open":115.57,"high":117.11,"low":115.45,"close":115.99,"volume":718683,"rsi_14":58.13,"sma_20":119.06,"sma_60":116.58,"sma_120":121.28},{"date":"2025-06-25","open":115.78,"high":116.11,"low":115.04,"close":115.35,"volume":2390327,"rsi_14":63.14,"sma_20":119.26,"sma_60":116.43,"sma_120":121.28},{"date":"2025-06-26","open":115.63,"high":117.27,"low":115.35,"close":116.97,"volume":315301,"rsi_14":65.07,"sma_20":119.56,"sma_60":116.28,"sma_120":121.28},{"date":"2025-06-27","open":117.02,"high":117.02,"low":115.69,"close":116.4,"volume":369574,"rsi_14":58.06,"sma_20":119.79,"sma_60":116.1,"sma_120":121.25},{"date":"2025-06-30","open":115.99,"high":116.5,"low":115.44,"close":115.75,"volume":1649008,"rsi_14":55.25,"sma_20":120.04,"sma_60":115.91,"sma_120":121.21},{"date":"2025-07-01","open":115.99,"high":117.1,"low":114.83,"close":116.55,"volume":343762,"rsi_14":52.11,"sma_20":120.26,"sma_60":115.91,"sma_120":121.18},{"date":"2025-07-02","open":117.39,"high":118.81,"low":116.24,"close":118.53,"volume":510243,"rsi_14":52.68,"sma_20":120.49,"sma_60":116.12,"sma_120":121.16},{"date":"2025-07-03","open":118.37,"high":119.02,"low":118.16,"close":118.76,"volume":217990,"rsi_14":52.02,"sma_20":120.85,"sma_60":116.34,"sma_120":121.14},{"date":"2025-07-07","open":118.04,"high":118.67,"low":116.38,"close":117.54,"volume":284967,"rsi_14":40.6,"sma_20":121.15,"sma_60":116.6,"sma_120":121.11},{"date":"2025-07-08","open":117.41,"high":121.07,"low":117.41,"close":120.6,"volume":331333,"rsi_14":51.8,"sma_20":121.5,"sma_60":116.76,"sma_120":121.08},{"date":"2025-07-09","open":120.42,"high":120.75,"low":119.63,"close":119.92,"volume":380180,"rsi_14":46.47,"sma_20":121.81,"sma_60":117.04,"sma_120":121.03},{"date":"2025-07-10","open":119.6,"high":120.98,"low":118.88,"close":120.9,"volume":277720,"rsi_14":51.54,"sma_20":122.06,"sma_60":117.29,"sma_120":120.98},{"date":"2025-07-11","open":120.64,"high":121.95,"low":120.36,"close":121.55,"volume":333381,"rsi_14":50.47,"sma_20":122.26,"sma_60":117.54,"sma_120":120.92},{"date":"2025-07-14","open":121.29,"high":121.29,"low":119.72,"close":120.3,"volume":344006,"rsi_14":57.11,"sma_20":122.37,"sma_60":117.77,"sma_120":120.84},{"date":"2025-07-15","open":120.17,"high":120.5,"low":118.4,"close":118.46,"volume":265739,"rsi_14":55.08,"sma_20":122.28,"sma_60":117.96,"sma_120":120.76},{"date":"2025-07-16","open":118.51,"high":118.91,"low":116.94,"close":117.34,"volume":271294,"rsi_14":53.45,"sma_20":122.15,"sma_60":118.08,"sma_120":120.69},{"date":"2025-07-17","open":116.84,"high":118.35,"low":116.56,"close":118.19,"volume":314326,"rsi_14":53.82,"sma_20":122.0,"sma_60":118.27,"sma_120":120.62},{"date":"2025-07-18","open":119.21,"high":119.73,"low":117.04,"close":117.47,"volume":621708,"rsi_14":53.33,"sma_20":121.85,"sma_60":118.4,"sma_120":120.55},{"date":"2025-07-21","open":117.45,"high":117.58,"low":115.68,"close":115.88,"volume":476538,"rsi_14":50.37,"sma_20":121.56,"sma_60":118.5,"sma_120":120.49},{"date":"2025-07-22","open":115.8,"high":117.08,"low":115.8,"close":116.57,"volume":451430,"rsi_14":50.06,"sma_20":121.48,"sma_60":118.59,"sma_120":120.44},{"date":"2025-07-23","open":116.95,"high":118.47,"low":116.79,"close":118.47,"volume":368749,"rsi_14":49.83,"sma_20":121.56,"sma_60":118.71,"sma_120":120.4},{"date":"2025-07-24","open":118.09,"high":119.47,"low":117.62,"close":119.35,"volume":337734,"rsi_14":51.7,"sma_20":121.72,"sma_60":118.84,"sma_120":120.37},{"date":"2025-07-25","open":119.42,"high":119.56,"low":118.32,"close":118.77,"volume":253682,"rsi_14":53.67,"sma_20":121.81,"sma_60":118.96,"sma_120":120.35},{"date":"2025-07-28","open":119.75,"high":120.51,"low":119.71,"close":120.25,"volume":293178,"rsi_14":48.85,"sma_20":122.01,"sma_60":119.15,"sma_120":120.35},{"date":"2025-07-29","open":120.52,"high":121.44,"low":120.08,"close":121.37,"volume":361861,"rsi_14":54.54,"sma_20":122.3,"sma_60":119.36,"sma_120":120.34},{"date":"2025-07-30","open":120.54,"high":120.7,"low":118.89,"close":119.71,"volume":300652,"rsi_14":46.25,"sma_20":122.46,"sma_60":119.5,"sma_120":120.3},{"date":"2025-07-31","open":118.56,"high":120.32,"low":118.56,"close":119.02,"volume":277566,"rsi_14":42.15,"sma_20":122.48,"sma_60":119.67,"sma_120":120.29},{"date":"2025-08-01","open":118.67,"high":118.89,"low":116.15,"close":116.76,"volume":476886,"rsi_14":39.72,"sma_20":122.38,"sma_60":119.8,"sma_120":120.25},{"date":"2025-08-04","open":116.43,"high":117.38,"low":115.95,"close":116.58,"volume":490381,"rsi_14":43.9,"sma_20":122.33,"sma_60":119.93,"sma_120":120.19},{"date":"2025-08-05","open":116.66,"high":117.0,"low":115.23,"close":116.87,"volume":538571,"rsi_14":48.3,"sma_20":122.13,"sma_60":120.03,"sma_120":120.12},{"date":"2025-08-06","open":117.61,"high":118.38,"low":115.59,"close":115.85,"volume":463787,"rsi_14":42.12,"sma_20":121.92,"sma_60":120.09,"sma_120":120.07},{"date":"2025-08-07","open":116.58,"high":117.89,"low":115.18,"close":115.34,"volume":477670,"rsi_14":42.73,"sma_20":121.63,"sma_60":120.1,"sma_120":120.02},{"date":"2025-08-08","open":115.92,"high":117.16,"low":115.37,"close":115.93,"volume":563823,"rsi_14":50.11,"sma_20":121.34,"sma_60":120.09,"sma_120":119.96},{"date":"2025-08-11","open":116.1,"high":116.75,"low":114.86,"close":115.05,"volume":364088,"rsi_14":44.49,"sma_20":121.07,"sma_60":120.08,"sma_120":119.88},{"date":"2025-08-12","open":115.36,"high":116.66,"low":115.05,"close":115.75,"volume":447705,"rsi_14":39.27,"sma_20":120.93,"sma_60":120.07,"sma_120":119.8},{"date":"2025-08-13","open":115.85,"high":116.98,"low":115.36,"close":116.98,"volume":382619,"rsi_14":40.89,"sma_20":120.91,"sma_60":120.08,"sma_120":119.72},{"date":"2025-08-14","open":116.76,"high":116.99,"low":115.64,"close":116.86,"volume":322752,"rsi_14":42.35,"sma_20":120.84,"sma_60":120.12,"sma_120":119.66},{"date":"2025-08-15","open":116.75,"high":117.99,"low":116.37,"close":116.7,"volume":586736,"rsi_14":34.3,"sma_20":120.8,"sma_60":120.18,"sma_120":119.6},{"date":"2025-08-18","open":116.22,"high":116.61,"low":115.34,"close":116.1,"volume":398736,"rsi_14":25.85,"sma_20":120.81,"sma_60":120.26,"sma_120":119.56},{"date":"2025-08-19","open":115.51,"high":116.64,"low":115.29,"close":115.94,"volume":424451,"rsi_14":29.99,"sma_20":120.78,"sma_60":120.34,"sma_120":119.52},{"date":"2025-08-20","open":116.12,"high":117.42,"low":116.1,"close":116.97,"volume":336351,"rsi_14":39.52,"sma_20":120.7,"sma_60":120.44,"sma_120":119.48},{"date":"2025-08-21","open":116.74,"high":118.04,"low":116.49,"close":117.83,"volume":236287,"rsi_14":56.41,"sma_20":120.62,"sma_60":120.53,"sma_120":119.44},{"date":"2025-08-22","open":117.99,"high":120.59,"low":117.99,"close":120.31,"volume":449952,"rsi_14":67.55,"sma_20":120.7,"sma_60":120.69,"sma_120":119.45},{"date":"2025-08-25","open":120.17,"high":120.83,"low":119.74,"close":120.69,"volume":578430,"rsi_14":67.82,"sma_20":120.72,"sma_60":120.84,"sma_120":119.48},{"date":"2025-08-26","open":120.44,"high":120.64,"low":119.49,"close":120.48,"volume":326760,"rsi_14":73.41,"sma_20":120.67,"sma_60":121.0,"sma_120":119.52},{"date":"2025-08-27","open":120.32,"high":122.31,"low":120.32,"close":121.83,"volume":439075,"rsi_14":80.2,"sma_20":120.78,"sma_60":121.16,"sma_120":119.57},{"date":"2025-08-28","open":122.0,"high":122.97,"low":121.17,"close":122.77,"volume":410143,"rsi_14":80.81,"sma_20":120.97,"sma_60":121.32,"sma_120":119.61},{"date":"2025-08-29","open":122.95,"high":123.7,"low":122.71,"close":123.33,"volume":337582,"rsi_14":88.45,"sma_20":121.31,"sma_60":121.51,"sma_120":119.65},{"date":"2025-09-02","open":122.87,"high":123.72,"low":122.12,"close":123.6,"volume":479394,"rsi_14":87.97,"sma_20":121.67,"sma_60":121.72,"sma_120":119.7},{"date":"2025-09-03","open":122.8,"high":123.74,"low":120.61,"close":120.99,"volume":409977,"rsi_14":67.08,"sma_20":121.88,"sma_60":121.84,"sma_120":119.73},{"date":"2025-09-04","open":121.0,"high":122.31,"low":120.52,"close":121.84,"volume":265859,"rsi_14":70.02,"sma_20":122.19,"sma_60":121.97,"sma_120":119.77},{"date":"2025-09-05","open":120.86,"high":121.33,"low":119.02,"close":119.57,"volume":660395,"rsi_14":59.84,"sma_20":122.41,"sma_60":122.04,"sma_120":119.75},{"date":"2025-09-08","open":120.01,"high":120.5,"low":118.27,"close":119.27,"volume":439962,"rsi_14":61.1,"sma_20":122.58,"sma_60":122.06,"sma_120":119.72},{"date":"2025-09-09","open":119.89,"high":121.56,"low":119.79,"close":119.86,"volume":719747,"rsi_14":63.32,"sma_20":122.83,"sma_60":122.09,"sma_120":119.69},{"date":"2025-09-10","open":120.12,"high":121.99,"low":119.97,"close":121.96,"volume":437077,"rsi_14":65.8,"sma_20":123.15,"sma_60":122.12,"sma_120":119.66},{"date":"2025-09-11","open":121.1,"high":122.15,"low":120.6,"close":121.94,"volume":471307,"rsi_14":63.76,"sma_20":123.4,"sma_60":122.15,"sma_120":119.63},{"date":"2025-09-12","open":122.34,"high":122.95,"low":121.18,"close":121.2,"volume":466374,"rsi_14":53.39,"sma_20":123.63,"sma_60":122.15,"sma_120":119.6},{"date":"2025-09-15","open":121.37,"high":121.68,"low":120.64,"close":120.84,"volume":410725,"rsi_14":50.59,"sma_20":123.84,"sma_60":122.16,"sma_120":119.55},{"date":"2025-09-16","open":121.16,"high":123.2,"low":121.16,"close":122.94,"volume":647629,"rsi_14":58.16,"sma_20":124.19,"sma_60":122.19,"sma_120":119.53},{"date":"2025-09-17","open":122.79,"high":124.08,"low":122.32,"close":123.15,"volume":335439,"rsi_14":54.71,"sma_20":124.56,"sma_60":122.27,"sma_120":119.5},{"date":"2025-09-18","open":123.28,"high":123.44,"low":121.87,"close":122.84,"volume":342869,"rsi_14":50.26,"sma_20":124.86,"sma_60":122.37,"sma_120":119.48},{"date":"2025-09-19","open":122.6,"high":122.6,"low":120.82,"close":121.13,"volume":388249,"rsi_14":42.4,"sma_20":125.03,"sma_60":122.46,"sma_120":119.45},{"date":"2025-09-22","open":120.64,"high":121.71,"low":120.31,"close":121.14,"volume":398989,"rsi_14":41.33,"sma_20":125.08,"sma_60":122.53,"sma_120":119.4},{"date":"2025-09-23","open":121.85,"high":124.73,"low":121.7,"close":123.33,"volume":571330,"rsi_14":58.52,"sma_20":125.21,"sma_60":122.65,"sma_120":119.37},{"date":"2025-09-24","open":124.18,"high":126.03,"low":124.11,"close":124.84,"volume":328658,"rsi_14":57.53,"sma_20":125.39,"sma_60":122.78,"sma_120":119.35},{"date":"2025-09-25","open":124.76,"high":125.99,"low":124.37,"close":125.89,"volume":680137,"rsi_14":71.87,"sma_20":125.55,"sma_60":122.93,"sma_120":119.42},{"date":"2025-09-26","open":126.07,"high":128.25,"low":126.07,"close":127.0,"volume":733754,"rsi_14":75.93,"sma_20":125.71,"sma_60":123.06,"sma_120":119.59},{"date":"2025-09-29","open":126.21,"high":126.36,"low":123.94,"close":124.6,"volume":531393,"rsi_14":62.75,"sma_20":125.73,"sma_60":123.14,"sma_120":119.74},{"date":"2025-09-30","open":123.51,"high":123.8,"low":122.36,"close":123.29,"volume":670411,"rsi_14":51.32,"sma_20":125.66,"sma_60":123.22,"sma_120":119.91},{"date":"2025-10-01","open":122.72,"high":123.89,"low":122.64,"close":123.48,"volume":312829,"rsi_14":52.02,"sma_20":125.74,"sma_60":123.25,"sma_120":120.01},{"date":"2025-10-02","open":123.17,"high":124.19,"low":122.08,"close":122.17,"volume":405368,"rsi_14":50.07,"sma_20":125.71,"sma_60":123.27,"sma_120":120.16},{"date":"2025-10-03","open":122.84,"high":123.67,"low":122.76,"close":123.01,"volume":357372,"rsi_14":53.97,"sma_20":125.84,"sma_60":123.29,"sma_120":120.29},{"date":"2025-10-06","open":123.54,"high":124.3,"low":123.19,"close":123.61,"volume":241047,"rsi_14":48.93,"sma_20":126.01,"sma_60":123.31,"sma_120":120.43},{"date":"2025-10-07","open":123.43,"high":123.95,"low":121.8,"close":123.84,"volume":244639,"rsi_14":49.01,"sma_20":126.17,"sma_60":123.36,"sma_120":120.56},{"date":"2025-10-08","open":123.92,"high":123.92,"low":122.36,"close":123.35,"volume":171219,"rsi_14":48.39,"sma_20":126.19,"sma_60":123.42,"sma_120":120.69},{"date":"2025-10-09","open":123.53,"high":124.6,"low":121.41,"close":121.54,"volume":565265,"rsi_14":48.05,"sma_20":126.12,"sma_60":123.48,"sma_120":120.78},{"date":"2025-10-10","open":120.72,"high":121.37,"low":117.86,"close":117.91,"volume":486470,"rsi_14":38.18,"sma_20":125.9,"sma_60":123.46,"sma_120":120.86},{"date":"2025-10-13","open":119.02,"high":119.92,"low":118.58,"close":119.83,"volume":300523,"rsi_14":37.18,"sma_20":125.8,"sma_60":123.48,"sma_120":120.94},{"date":"2025-10-14","open":118.13,"high":120.34,"low":117.96,"close":119.66,"volume":459364,"rsi_14":34.81,"sma_20":125.58,"sma_60":123.53,"sma_120":121.02},{"date":"2025-10-15","open":120.42,"high":121.27,"low":118.8,"close":119.74,"volume":476713,"rsi_14":30.92,"sma_20":125.36,"sma_60":123.57,"sma_120":121.08},{"date":"2025-10-16","open":119.92,"high":120.29,"low":117.39,"close":118.15,"volume":506117,"rsi_14":23.29,"sma_20":125.07,"sma_60":123.54,"sma_120":121.13},{"date":"2025-10-17","open":118.54,"high":119.19,"low":118.1,"close":118.88,"volume":273889,"rsi_14":30.81,"sma_20":124.91,"sma_60":123.52,"sma_120":121.18},{"date":"2025-10-20","open":119.56,"high":120.49,"low":118.95,"close":120.2,"volume":305415,"rsi_14":39.66,"sma_20":124.81,"sma_60":123.53,"sma_120":121.24},{"date":"2025-10-21","open":120.43,"high":120.7,"low":119.31,"close":119.81,"volume":353643,"rsi_14":37.89,"sma_20":124.58,"sma_60":123.5,"sma_120":121.33},{"date":"2025-10-22","open":120.45,"high":121.72,"low":119.49,"close":121.24,"volume":308248,"rsi_14":46.95,"sma_20":124.4,"sma_60":123.49,"sma_120":121.42},{"date":"2025-10-23","open":123.02,"high":123.89,"low":122.27,"close":123.16,"volume":600020,"rsi_14":50.48,"sma_20":124.26,"sma_60":123.53,"sma_120":121.52},{"date":"2025-10-24","open":123.63,"high":123.73,"low":122.0,"close":122.06,"volume":252481,"rsi_14":45.38,"sma_20":124.01,"sma_60":123.56,"sma_120":121.62},{"date":"2025-10-27","open":122.47,"high":122.82,"low":121.86,"close":122.28,"volume":249121,"rsi_14":45.38,"sma_20":123.89,"sma_60":123.64,"sma_120":121.72},{"date":"2025-10-28","open":121.8,"high":122.21,"low":121.0,"close":121.13,"volume":221080,"rsi_14":43.65,"sma_20":123.78,"sma_60":123.7,"sma_120":121.82},{"date":"2025-10-29","open":121.11,"high":122.61,"low":120.98,"close":122.09,"volume":295378,"rsi_14":51.65,"sma_20":123.71,"sma_60":123.78,"sma_120":121.9},{"date":"2025-10-30","open":121.86,"high":122.83,"low":121.05,"close":121.33,"volume":228982,"rsi_14":62.4,"sma_20":123.67,"sma_60":123.86,"sma_120":121.97},{"date":"2025-10-31","open":121.48,"high":122.61,"low":121.08,"close":122.0,"volume":415713,"rsi_14":58.64,"sma_20":123.61,"sma_60":123.95,"sma_120":122.03},{"date":"2025-11-03","open":121.98,"high":122.36,"low":120.67,"close":122.08,"volume":288457,"rsi_14":59.73,"sma_20":123.54,"sma_60":124.04,"sma_120":122.07},{"date":"2025-11-04","open":120.76,"high":121.0,"low":119.59,"close":120.66,"volume":364131,"rsi_14":53.31,"sma_20":123.37,"sma_60":124.12,"sma_120":122.1},{"date":"2025-11-05","open":120.54,"high":122.11,"low":120.54,"close":120.82,"volume":328104,"rsi_14":60.84,"sma_20":123.24,"sma_60":124.19,"sma_120":122.13},{"date":"2025-11-06","open":121.09,"high":123.01,"low":121.09,"close":121.71,"volume":252458,"rsi_14":61.33,"sma_20":123.25,"sma_60":124.26,"sma_120":122.17},{"date":"2025-11-07","open":122.07,"high":123.71,"low":121.76,"close":123.58,"volume":350882,"rsi_14":62.96,"sma_20":123.54,"sma_60":124.36,"sma_120":122.24},{"date":"2025-11-10","open":123.95,"high":125.1,"low":122.43,"close":124.77,"volume":414509,"rsi_14":67.92,"sma_20":123.79,"sma_60":124.48,"sma_120":122.33},{"date":"2025-11-11","open":125.08,"high":127.25,"low":125.08,"close":126.37,"volume":498889,"rsi_14":68.3,"sma_20":124.14,"sma_60":124.64,"sma_120":122.45},{"date":"2025-11-12","open":125.6,"high":126.08,"low":124.4,"close":124.59,"volume":436358,"rsi_14":55.16,"sma_20":124.38,"sma_60":124.77,"sma_120":122.56},{"date":"2025-11-13","open":124.86,"high":125.9,"low":124.12,"close":124.68,"volume":382851,"rsi_14":60.23,"sma_20":124.72,"sma_60":124.89,"sma_120":122.66},{"date":"2025-11-14","open":125.26,"high":127.01,"low":123.73,"close":126.7,"volume":551201,"rsi_14":65.1,"sma_20":125.12,"sma_60":125.02,"sma_120":122.78},{"date":"2025-11-17","open":126.48,"high":126.56,"low":123.99,"close":124.46,"volume":825886,"rsi_14":60.6,"sma_20":125.33,"sma_60":125.08,"sma_120":122.88},{"date":"2025-11-18","open":124.0,"high":125.9,"low":123.71,"close":125.53,"volume":465343,"rsi_14":60.89,"sma_20":125.63,"sma_60":125.14,"sma_120":122.99},{"date":"2025-11-19","open":123.52,"high":124.44,"low":122.6,"close":124.04,"volume":541186,"rsi_14":58.19,"sma_20":125.77,"sma_60":125.19,"sma_120":123.09},{"date":"2025-11-20","open":124.78,"high":126.43,"low":122.41,"close":122.51,"volume":855949,"rsi_14":51.46,"sma_20":125.74,"sma_60":125.18,"sma_120":123.17},{"date":"2025-11-21","open":122.63,"high":123.72,"low":121.38,"close":123.22,"volume":726335,"rsi_14":53.17,"sma_20":125.8,"sma_60":125.17,"sma_120":123.24},{"date":"2025-11-24","open":123.13,"high":123.45,"low":121.05,"close":123.1,"volume":703442,"rsi_14":57.3,"sma_20":125.84,"sma_60":125.15,"sma_120":123.33},{"date":"2025-11-25","open":122.43,"high":122.79,"low":121.28,"close":122.51,"volume":472252,"rsi_14":54.9,"sma_20":125.91,"sma_60":125.12,"sma_120":123.42},{"date":"2025-11-26","open":122.59,"high":124.34,"low":122.51,"close":123.4,"volume":442168,"rsi_14":54.9,"sma_20":125.97,"sma_60":125.14,"sma_120":123.49},{"date":"2025-11-28","open":123.52,"high":125.5,"low":123.43,"close":125.06,"volume":150865,"rsi_14":54.35,"sma_20":126.17,"sma_60":125.18,"sma_120":123.58},{"date":"2025-12-01","open":125.17,"high":126.83,"low":125.16,"close":126.14,"volume":362936,"rsi_14":54.06,"sma_20":126.38,"sma_60":125.28,"sma_120":123.66},{"date":"2025-12-02","open":126.06,"high":126.06,"low":124.02,"close":124.61,"volume":429574,"rsi_14":44.79,"sma_20":126.51,"sma_60":125.35,"sma_120":123.71},{"date":"2025-12-03","open":125.39,"high":127.36,"low":125.39,"close":127.2,"volume":380078,"rsi_14":57.39,"sma_20":126.84,"sma_60":125.46,"sma_120":123.78},{"date":"2025-12-04","open":126.94,"high":127.93,"low":126.75,"close":127.75,"volume":275873,"rsi_14":58.47,"sma_20":127.19,"sma_60":125.54,"sma_120":123.83},{"date":"2025-12-05","open":127.62,"high":129.16,"low":127.14,"close":127.14,"volume":593791,"rsi_14":51.32,"sma_20":127.47,"sma_60":125.61,"sma_120":123.88},{"date":"2025-12-08","open":126.32,"high":127.17,"low":125.38,"close":125.73,"volume":958241,"rsi_14":54.02,"sma_20":127.58,"sma_60":125.67,"sma_120":123.91},{"date":"2025-12-09","open":125.99,"high":127.55,"low":125.8,"close":126.52,"volume":590532,"rsi_14":53.18,"sma_20":127.67,"sma_60":125.76,"sma_120":123.96},{"date":"2025-12-10","open":126.84,"high":127.85,"low":126.11,"close":127.6,"volume":891210,"rsi_14":61.73,"sma_20":127.73,"sma_60":125.82,"sma_120":124.0},{"date":"2025-12-11","open":126.83,"high":127.73,"low":126.64,"close":127.07,"volume":558033,"rsi_14":66.14,"sma_20":127.86,"sma_60":125.87,"sma_120":124.07},{"date":"2025-12-12","open":127.26,"high":127.68,"low":125.42,"close":125.68,"volume":489294,"rsi_14":58.29,"sma_20":127.91,"sma_60":125.9,"sma_120":124.14},{"date":"2025-12-15","open":125.95,"high":125.95,"low":123.69,"close":124.67,"volume":550136,"rsi_14":54.99,"sma_20":127.81,"sma_60":125.94,"sma_120":124.2},{"date":"2025-12-16","open":123.48,"high":123.69,"low":120.7,"close":120.91,"volume":931779,"rsi_14":45.77,"sma_20":127.63,"sma_60":125.92,"sma_120":124.23},{"date":"2025-12-17","open":121.84,"high":123.58,"low":121.57,"close":123.34,"volume":819028,"rsi_14":47.25,"sma_20":127.46,"sma_60":125.89,"sma_120":124.27},{"date":"2025-12-18","open":123.25,"high":123.25,"low":121.27,"close":121.59,"volume":753001,"rsi_14":38.53,"sma_20":127.29,"sma_60":125.82,"sma_120":124.3},{"date":"2025-12-19","open":121.97,"high":122.82,"low":121.6,"close":121.87,"volume":514007,"rsi_14":35.89,"sma_20":127.2,"sma_60":125.73,"sma_120":124.33},{"date":"2025-12-22","open":123.04,"high":123.92,"low":122.86,"close":123.07,"volume":502890,"rsi_14":43.06,"sma_20":127.14,"sma_60":125.65,"sma_120":124.35},{"date":"2025-12-23","open":123.4,"high":123.99,"low":123.07,"close":123.85,"volume":305271,"rsi_14":36.81,"sma_20":127.13,"sma_60":125.62,"sma_120":124.38},{"date":"2025-12-24","open":123.73,"high":123.96,"low":123.29,"close":123.43,"volume":202862,"rsi_14":33.75,"sma_20":127.13,"sma_60":125.6,"sma_120":124.41},{"date":"2025-12-26","open":123.28,"high":123.62,"low":122.41,"close":122.97,"volume":360058,"rsi_14":34.08,"sma_20":127.05,"sma_60":125.58,"sma_120":124.42},{"date":"2025-12-29","open":123.73,"high":124.43,"low":123.3,"close":124.12,"volume":527030,"rsi_14":41.78,"sma_20":126.95,"sma_60":125.59,"sma_120":124.43},{"date":"2025-12-30","open":124.6,"high":125.43,"low":124.6,"close":125.06,"volume":403680,"rsi_14":42.27,"sma_20":126.85,"sma_60":125.61,"sma_120":124.45},{"date":"2025-12-31","open":125.04,"high":125.04,"low":123.96,"close":124.36,"volume":413609,"rsi_14":36.47,"sma_20":126.78,"sma_60":125.61,"sma_120":124.46},{"date":"2026-01-02","open":124.34,"high":127.41,"low":123.79,"close":127.07,"volume":747735,"rsi_14":47.09,"sma_20":126.72,"sma_60":125.65,"sma_120":124.5},{"date":"2026-01-05","open":131.34,"high":131.48,"low":126.93,"close":130.0,"volume":1495677,"rsi_14":58.41,"sma_20":126.78,"sma_60":125.74,"sma_120":124.58},{"date":"2026-01-06","open":130.23,"high":130.38,"low":126.57,"close":126.84,"volume":1031674,"rsi_14":52.64,"sma_20":126.71,"sma_60":125.81,"sma_120":124.65},{"date":"2026-01-07","open":127.39,"high":127.39,"low":125.33,"close":125.53,"volume":808850,"rsi_14":59.43,"sma_20":126.65,"sma_60":125.93,"sma_120":124.69},{"date":"2026-01-08","open":126.1,"high":130.07,"low":125.89,"close":129.25,"volume":783604,"rsi_14":63.76,"sma_20":126.74,"sma_60":126.07,"sma_120":124.77},{"date":"2026-01-09","open":129.81,"high":130.22,"low":129.2,"close":129.58,"volume":688877,"rsi_14":69.9,"sma_20":126.78,"sma_60":126.22,"sma_120":124.87},{"date":"2026-01-12","open":129.84,"high":129.88,"low":128.27,"close":128.87,"volume":419700,"rsi_14":67.07,"sma_20":126.82,"sma_60":126.36,"sma_120":124.96},{"date":"2026-01-13","open":129.84,"high":131.71,"low":129.84,"close":130.78,"volume":640408,"rsi_14":68.17,"sma_20":127.03,"sma_60":126.55,"sma_120":125.05},{"date":"2026-01-14","open":131.32,"high":135.27,"low":131.32,"close":133.68,"volume":1216349,"rsi_14":71.05,"sma_20":127.43,"sma_60":126.79,"sma_120":125.15},{"date":"2026-01-15","open":132.31,"high":133.7,"low":131.48,"close":132.57,"volume":822451,"rsi_14":69.04,"sma_20":127.97,"sma_60":126.98,"sma_120":125.25},{"date":"2026-01-16","open":132.7,"high":133.2,"low":132.34,"close":132.96,"volume":379539,"rsi_14":70.85,"sma_20":128.46,"sma_60":127.18,"sma_120":125.34},{"date":"2026-01-20","open":133.89,"high":134.4,"low":132.29,"close":132.54,"volume":728365,"rsi_14":68.14,"sma_20":129.01,"sma_60":127.36,"sma_120":125.42},{"date":"2026-01-21","open":134.49,"high":136.69,"low":134.49,"close":135.98,"volume":775780,"rsi_14":71.24,"sma_20":129.73,"sma_60":127.56,"sma_120":125.54},{"date":"2026-01-22","open":135.73,"high":136.54,"low":135.16,"close":136.28,"volume":807895,"rsi_14":73.52,"sma_20":130.4,"sma_60":127.78,"sma_120":125.67},{"date":"2026-01-23","open":137.96,"high":138.91,"low":136.71,"close":136.98,"volume":776300,"rsi_14":71.24,"sma_20":131.06,"sma_60":128.01,"sma_120":125.83},{"date":"2026-01-26","open":138.62,"high":138.68,"low":136.32,"close":136.98,"volume":705700,"rsi_14":67.1,"sma_20":131.75,"sma_60":128.26,"sma_120":125.98},{"date":"2026-01-27","open":137.38,"high":138.65,"low":136.91,"close":138.42,"volume":511600,"rsi_14":81.01,"sma_20":132.53,"sma_60":128.52,"sma_120":126.15},{"date":"2026-01-28","open":139.26,"high":139.55,"low":137.95,"close":139.32,"volume":679700,"rsi_14":87.77,"sma_20":133.3,"sma_60":128.81,"sma_120":126.33},{"date":"2026-01-29","open":142.17,"high":143.9,"low":140.66,"close":140.88,"volume":1398700,"rsi_14":86.13,"sma_20":134.1,"sma_60":129.11,"sma_120":126.53},{"date":"2026-01-30","open":140.3,"high":142.26,"low":138.91,"close":142.01,"volume":1291800,"rsi_14":86.79,"sma_20":134.99,"sma_60":129.43,"sma_120":126.73},{"date":"2026-02-02","open":139.45,"high":140.64,"low":138.54,"close":139.39,"volume":1198700,"rsi_14":77.95,"sma_20":135.62,"sma_60":129.73,"sma_120":126.92},{"date":"2026-02-03","open":139.71,"high":143.95,"low":139.39,"close":143.69,"volume":1333300,"rsi_14":80.44,"sma_20":136.31,"sma_60":130.1,"sma_120":127.14},{"date":"2026-02-04","open":144.22,"high":146.89,"low":144.11,"close":146.57,"volume":1118600,"rsi_14":80.42,"sma_20":137.31,"sma_60":130.5,"sma_120":127.38},{"date":"2026-02-05","open":145.09,"high":145.54,"low":142.58,"close":144.77,"volume":823600,"rsi_14":77.88,"sma_20":138.28,"sma_60":130.84,"sma_120":127.6},{"date":"2026-02-06","open":145.49,"high":148.34,"low":145.34,"close":148.04,"volume":638700,"rsi_14":80.45,"sma_20":139.23,"sma_60":131.21,"sma_120":127.85},{"date":"2026-02-09","open":148.06,"high":149.57,"low":147.42,"close":149.39,"volume":571800,"rsi_14":82.78,"sma_20":140.24,"sma_60":131.58,"sma_120":128.11},{"date":"2026-02-10","open":149.52,"high":149.73,"low":148.03,"close":148.96,"volume":578954,"rsi_14":81.06,"sma_20":131.67,"sma_60":128.21,"sma_120":125.93},{"date":"2026-02-11","open":151.09,"high":152.95,"low":150.95,"close":152.78,"volume":605365,"rsi_14":81.48,"sma_20":133.16,"sma_60":128.73,"sma_120":126.22},{"date":"2026-02-12","open":152.48,"high":153.25,"low":148.95,"close":149.72,"volume":1391760,"rsi_14":81.66,"sma_20":134.51,"sma_60":129.18,"sma_120":126.48},{"date":"2026-02-13","open":149.67,"high":151.6,"low":149.3,"close":151.06,"volume":575003,"rsi_14":85.3,"sma_20":135.88,"sma_60":129.67,"sma_120":126.76},{"date":"2026-02-17","open":151.61,"high":152.4,"low":147.68,"close":149.27,"volume":745890,"rsi_14":67.99,"sma_20":144.95,"sma_60":133.62,"sma_120":129.38},{"date":"2026-02-18","open":151.16,"high":152.44,"low":150.77,"close":152.21,"volume":801400,"rsi_14":70.03,"sma_20":145.94,"sma_60":134.08,"sma_120":129.63},{"date":"2026-02-19","open":153.59,"high":155.09,"low":152.69,"close":153.49,"volume":849000,"rsi_14":69.77,"sma_20":146.83,"sma_60":134.59,"sma_120":129.88},{"date":"2026-02-20","open":152.96,"high":153.78,"low":151.57,"close":152.84,"volume":612446,"rsi_14":67.23,"sma_20":147.67,"sma_60":135.07,"sma_120":130.12},{"date":"2026-02-23","open":153.22,"high":155.58,"low":152.53,"close":153.26,"volume":678900,"rsi_14":73.76,"sma_20":148.49,"sma_60":135.56,"sma_120":130.36},{"date":"2026-02-24","open":153.1,"high":153.56,"low":151.37,"close":153.31,"volume":706625,"rsi_14":82.81,"sma_20":139.87,"sma_60":131.15,"sma_120":127.63},{"date":"2026-02-25","open":153.55,"high":153.92,"low":150.72,"close":152.7,"volume":590813,"rsi_14":63.56,"sma_20":150.04,"sma_60":136.54,"sma_120":130.84},{"date":"2026-02-26","open":151.24,"high":154.89,"low":150.55,"close":153.28,"volume":1246193,"rsi_14":79.12,"sma_20":142.36,"sma_60":132.18,"sma_120":128.22},{"date":"2026-02-27","open":154.81,"high":156.28,"low":153.0,"close":155.64,"volume":805657,"rsi_14":83.07,"sma_20":143.89,"sma_60":132.71,"sma_120":128.53},{"date":"2026-03-02","open":160.94,"high":161.26,"low":156.68,"close":158.9,"volume":4530369,"rsi_14":71.2,"sma_20":152.35,"sma_60":138.04,"sma_120":131.7},{"date":"2026-03-03","open":159.47,"high":160.3,"low":156.16,"close":157.41,"volume":4029208,"rsi_14":67.72,"sma_20":153.27,"sma_60":138.54,"sma_120":132.0},{"date":"2026-03-04","open":156.11,"high":157.17,"low":154.23,"close":156.89,"volume":1162775,"rsi_14":79.11,"sma_20":148.22,"sma_60":134.3,"sma_120":129.53},{"date":"2026-03-05","open":157.66,"high":159.04,"low":156.47,"close":157.59,"volume":1495313,"rsi_14":79.33,"sma_20":149.58,"sma_60":134.84,"sma_120":129.86},{"date":"2026-03-06","open":159.26,"high":159.75,"low":156.74,"close":157.65,"volume":1791164,"rsi_14":68.15,"sma_20":150.79,"sma_60":135.34,"sma_120":130.18},{"date":"2026-03-09","open":158.27,"high":159.2,"low":156.07,"close":157.11,"volume":1966616,"rsi_14":75.35,"sma_20":155.6,"sma_60":140.53,"sma_120":133.14},{"date":"2026-03-10","open":156.06,"high":157.54,"low":154.67,"close":155.21,"volume":1833276,"rsi_14":60.32,"sma_20":155.9,"sma_60":140.97,"sma_120":133.4},{"date":"2026-03-11","open":155.03,"high":158.98,"low":154.95,"close":158.92,"volume":885611,"rsi_14":68.18,"sma_20":154.49,"sma_60":136.93,"sma_120":131.06},{"date":"2026-03-12","open":159.1,"high":161.91,"low":158.96,"close":160.15,"volume":1221384,"rsi_14":70.98,"sma_20":156.77,"sma_60":142.06,"sma_120":133.98},{"date":"2026-03-13","open":159.89,"high":161.27,"low":159.1,"close":160.77,"volume":850795,"rsi_14":71.92,"sma_20":156.96,"sma_60":138.17,"sma_120":131.67},{"date":"2026-03-16","open":160.79,"high":161.88,"low":159.5,"close":161.18,"volume":824710,"rsi_14":71.79,"sma_20":157.57,"sma_60":138.79,"sma_120":131.97},{"date":"2026-03-17","open":161.75,"high":164.49,"low":161.75,"close":163.09,"volume":881380,"rsi_14":76.86,"sma_20":158.09,"sma_60":139.46,"sma_120":132.29},{"date":"2026-03-18","open":163.65,"high":164.38,"low":162.93,"close":163.19,"volume":964065,"rsi_14":76.33,"sma_20":158.78,"sma_60":140.11,"sma_120":132.63},{"date":"2026-03-19","open":164.29,"high":166.98,"low":163.55,"close":165.82,"volume":1480666,"rsi_14":76.64,"sma_20":159.52,"sma_60":140.78,"sma_120":132.98},{"date":"2026-03-20","open":166.48,"high":168.35,"low":165.47,"close":165.7,"volume":1418412,"rsi_14":71.18,"sma_20":160.35,"sma_60":141.43,"sma_120":133.36},{"date":"2026-03-23","open":162.85,"high":168.12,"low":162.13,"close":167.34,"volume":1660934,"rsi_14":80.79,"sma_20":161.09,"sma_60":142.14,"sma_120":133.74},{"date":"2026-03-24","open":167.97,"high":172.66,"low":167.94,"close":170.95,"volume":874615,"rsi_14":85.86,"sma_20":161.93,"sma_60":142.84,"sma_120":134.15},{"date":"2026-03-25","open":169.33,"high":171.18,"low":169.33,"close":170.28,"volume":558513,"rsi_14":82.13,"sma_20":162.77,"sma_60":143.53,"sma_120":134.53},{"date":"2026-03-26","open":170.7,"high":173.86,"low":170.49,"close":172.96,"volume":816475,"rsi_14":84.43,"sma_20":163.72,"sma_60":144.27,"sma_120":134.94},{"date":"2026-03-27","open":172.93,"high":176.24,"low":172.17,"close":175.75,"volume":1077622,"rsi_14":88.28,"sma_20":164.69,"sma_60":145.08,"sma_120":135.38},{"date":"2026-03-30","open":177.3,"high":178.12,"low":173.35,"close":173.81,"volume":1402971,"rsi_14":88.35,"sma_20":165.39,"sma_60":145.84,"sma_120":135.8},{"date":"2026-03-31","open":174.14,"high":176.25,"low":168.6,"close":171.86,"volume":2367832,"rsi_14":78.03,"sma_20":166.07,"sma_60":146.55,"sma_120":136.19},{"date":"2026-04-01","open":167.67,"high":170.3,"low":164.09,"close":165.67,"volume":3301476,"rsi_14":58.63,"sma_20":166.47,"sma_60":147.17,"sma_120":136.52},{"date":"2026-04-02","open":169.57,"high":171.4,"low":166.11,"close":166.92,"volume":1270100,"rsi_14":59.73,"sma_20":166.9,"sma_60":147.83,"sma_120":136.87},{"date":"2026-04-06","open":166.5,"high":168.03,"low":165.92,"close":167.98,"volume":1368487,"rsi_14":60.68,"sma_20":167.37,"sma_60":148.53,"sma_120":137.24},{"date":"2026-04-07","open":168.36,"high":170.94,"low":168.3,"close":169.38,"volume":1208405,"rsi_14":59.98,"sma_20":167.95,"sma_60":149.32,"sma_120":137.62},{"date":"2026-04-08","open":159.92,"high":163.94,"low":158.42,"close":163.66,"volume":1730726,"rsi_14":49.27,"sma_20":168.33,"sma_60":149.98,"sma_120":137.94},{"date":"2026-04-09","open":163.69,"high":166.31,"low":161.02,"close":161.62,"volume":2443999,"rsi_14":42.01,"sma_20":168.42,"sma_60":150.64,"sma_120":138.23},{"date":"2026-04-10","open":161.08,"high":161.92,"low":159.14,"close":160.69,"volume":838518,"rsi_14":40.96,"sma_20":168.4,"sma_60":151.28,"sma_120":138.51},{"date":"2026-04-13","open":162.3,"high":162.89,"low":159.9,"close":161.21,"volume":832077,"rsi_14":38.93,"sma_20":168.38,"sma_60":151.91,"sma_120":138.78},{"date":"2026-04-14","open":159.5,"high":159.61,"low":156.45,"close":157.61,"volume":1045625,"rsi_14":29.6,"sma_20":168.15,"sma_60":152.46,"sma_120":139.04},{"date":"2026-04-15","open":156.87,"high":158.55,"low":155.86,"close":157.37,"volume":829792,"rsi_14":30.02,"sma_20":167.81,"sma_60":153.02,"sma_120":139.31},{"date":"2026-04-16","open":157.69,"high":160.46,"low":157.48,"close":159.84,"volume":889193,"rsi_14":29.45,"sma_20":167.6,"sma_60":153.63,"sma_120":139.6},{"date":"2026-04-17","open":153.86,"high":155.46,"low":150.87,"close":155.01,"volume":1864335,"rsi_14":19.64,"sma_20":167.01,"sma_60":154.14,"sma_120":139.87},{"date":"2026-04-20","open":155.6,"high":157.01,"low":154.45,"close":155.39,"volume":736327,"rsi_14":21.81,"sma_20":166.44,"sma_60":154.63,"sma_120":140.12},{"date":"2026-04-21","open":155.78,"high":157.88,"low":155.19,"close":157.61,"volume":1188260,"rsi_14":28.46,"sma_20":165.91,"sma_60":155.18,"sma_120":140.39},{"date":"2026-04-22","open":158.85,"high":160.17,"low":158.76,"close":159.66,"volume":688798,"rsi_14":39.65,"sma_20":165.34,"sma_60":155.71,"sma_120":140.68},{"date":"2026-04-23","open":160.35,"high":161.4,"low":159.69,"close":160.94,"volume":559802,"rsi_14":39.59,"sma_20":164.87,"sma_60":156.22,"sma_120":140.98},{"date":"2026-04-24","open":160.53,"high":160.8,"low":158.84,"close":160.62,"volume":425943,"rsi_14":36.85,"sma_20":164.25,"sma_60":156.78,"sma_120":141.29},{"date":"2026-04-27","open":161.37,"high":163.03,"low":160.25,"close":160.79,"volume":489559,"rsi_14":34.09,"sma_20":163.5,"sma_60":157.36,"sma_120":141.64},{"date":"2026-04-28","open":163.22,"high":164.04,"low":162.34,"close":163.31,"volume":635432,"rsi_14":49.18,"sma_20":162.96,"sma_60":157.91,"sma_120":141.99},{"date":"2026-04-29","open":165.07,"high":167.04,"low":164.3,"close":166.99,"volume":805291,"rsi_14":60.62,"sma_20":162.72,"sma_60":158.53,"sma_120":142.37},{"date":"2026-04-30","open":164.72,"high":168.92,"low":163.78,"close":168.43,"volume":610746,"rsi_14":65.04,"sma_20":162.86,"sma_60":159.18,"sma_120":142.77},{"date":"2026-05-01","open":166.87,"high":168.0,"low":164.47,"close":166.38,"volume":717253,"rsi_14":59.74,"sma_20":162.84,"sma_60":159.77,"sma_120":143.16},{"date":"2026-05-04","open":166.26,"high":168.29,"low":164.73,"close":168.1,"volume":569498,"rsi_14":70.61,"sma_20":162.83,"sma_60":160.33,"sma_120":143.56},{"date":"2026-05-05","open":167.36,"high":168.88,"low":166.6,"close":168.08,"volume":427685,"rsi_14":71.3,"sma_20":162.77,"sma_60":160.92,"sma_120":143.95},{"date":"2026-05-06","open":162.2,"high":163.62,"low":160.36,"close":161.33,"volume":978915,"rsi_14":52.5,"sma_20":162.65,"sma_60":161.38,"sma_120":144.28},{"date":"2026-05-07","open":158.27,"high":158.73,"low":155.9,"close":158.23,"volume":1050140,"rsi_14":55.85,"sma_20":162.48,"sma_60":161.8,"sma_120":144.58},{"date":"2026-05-08","open":157.94,"high":158.79,"low":156.87,"close":157.3,"volume":478564,"rsi_14":53.45,"sma_20":162.31,"sma_60":162.14,"sma_120":144.85},{"date":"2026-05-11","open":158.62,"high":161.55,"low":158.62,"close":161.36,"volume":485356,"rsi_14":56.29,"sma_20":162.32,"sma_60":162.55,"sma_120":145.17},{"date":"2026-05-12","open":162.8,"high":163.18,"low":161.32,"close":162.56,"volume":602568,"rsi_14":54.84,"sma_20":162.57,"sma_60":162.76,"sma_120":145.49},{"date":"2026-05-13","open":162.38,"high":162.65,"low":160.75,"close":162.5,"volume":338188,"rsi_14":52.77,"sma_20":162.83,"sma_60":162.91,"sma_120":145.82},{"date":"2026-05-14","open":162.3,"high":163.98,"low":162.12,"close":163.68,"volume":326181,"rsi_14":55.35,"sma_20":163.02,"sma_60":163.13,"sma_120":146.16},{"date":"2026-05-15","open":165.29,"high":167.31,"low":164.74,"close":167.24,"volume":500255,"rsi_14":60.07,"sma_20":163.64,"sma_60":163.39,"sma_120":146.53},{"date":"2026-05-18","open":166.64,"high":170.75,"low":165.44,"close":170.33,"volume":613783,"rsi_14":60.68,"sma_20":164.39,"sma_60":163.73,"sma_120":146.92},{"date":"2026-05-19","open":170.61,"high":172.62,"low":169.51,"close":172.07,"volume":493712,"rsi_14":58.2,"sma_20":165.12,"sma_60":164.04,"sma_120":147.32},{"date":"2026-05-20","open":171.35,"high":173.4,"low":167.79,"close":168.02,"volume":1191860,"rsi_14":49.39,"sma_20":165.54,"sma_60":164.27,"sma_120":150.17},{"date":"2026-05-21","open":169.76,"high":170.31,"low":165.05,"close":166.14,"volume":1088613,"rsi_14":49.72,"sma_20":165.8,"sma_60":164.48,"sma_120":148.07},{"date":"2026-05-22","open":165.88,"high":167.31,"low":165.37,"close":166.88,"volume":570503,"rsi_14":48.11,"sma_20":166.11,"sma_60":164.69,"sma_120":148.44},{"date":"2026-05-26","open":165.39,"high":167.3,"low":162.55,"close":162.61,"volume":712012,"rsi_14":42.48,"sma_20":166.2,"sma_60":164.8,"sma_120":148.75},{"date":"2026-05-27","open":160.09,"high":161.23,"low":158.53,"close":159.75,"volume":804223,"rsi_14":47.61,"sma_20":166.03,"sma_60":164.79,"sma_120":149.03},{"date":"2026-05-28","open":161.27,"high":161.54,"low":158.9,"close":159.63,"volume":832000,"rsi_14":52.36,"sma_20":165.66,"sma_60":164.82,"sma_120":149.29},{"date":"2026-05-29","open":158.92,"high":159.27,"low":157.06,"close":158.02,"volume":671962,"rsi_14":51.13,"sma_20":165.13,"sma_60":164.82,"sma_120":149.56},{"date":"2026-06-01","open":159.8,"high":162.13,"low":159.64,"close":160.73,"volume":987468,"rsi_14":49.03,"sma_20":164.85,"sma_60":164.86,"sma_120":149.85},{"date":"2026-06-02","open":160.27,"high":163.32,"low":160.27,"close":162.61,"volume":591681,"rsi_14":50.17,"sma_20":164.57,"sma_60":164.93,"sma_120":150.13},{"date":"2026-06-03","open":163.52,"high":166.33,"low":162.83,"close":164.45,"volume":600429,"rsi_14":53.01,"sma_20":164.39,"sma_60":165.03,"sma_120":150.46},{"date":"2026-06-04","open":163.73,"high":165.38,"low":162.87,"close":164.73,"volume":385036,"rsi_14":51.72,"sma_20":164.56,"sma_60":165.18,"sma_120":150.77},{"date":"2026-06-05","open":164.62,"high":164.62,"low":161.2,"close":161.26,"volume":832236,"rsi_14":40.2,"sma_20":164.71,"sma_60":165.2,"sma_120":151.07},{"date":"2026-06-08","open":162.47,"high":164.94,"low":162.46,"close":163.31,"volume":515158,"rsi_14":38.1,"sma_20":165.01,"sma_60":165.24,"sma_120":151.4},{"date":"2026-06-09","open":163.22,"high":163.22,"low":158.81,"close":160.46,"volume":990995,"rsi_14":30.95,"sma_20":164.97,"sma_60":165.22,"sma_120":151.69},{"date":"2026-06-10","open":161.98,"high":165.0,"low":161.56,"close":162.97,"volume":899526,"rsi_14":41.26,"sma_20":164.99,"sma_60":165.24,"sma_120":152.01},{"date":"2026-06-11","open":164.8,"high":165.03,"low":159.84,"close":160.01,"volume":883471,"rsi_14":39.76,"sma_20":164.86,"sma_60":165.17,"sma_120":152.31},{"date":"2026-06-12","open":158.94,"high":162.83,"low":158.71,"close":161.24,"volume":826629,"rsi_14":40.68,"sma_20":164.74,"sma_60":165.12,"sma_120":152.62},{"date":"2026-06-15","open":154.75,"high":157.09,"low":154.45,"close":155.69,"volume":1251598,"rsi_14":39.15,"sma_20":164.16,"sma_60":164.93,"sma_120":152.86},{"date":"2026-06-16","open":154.41,"high":155.48,"low":154.12,"close":154.89,"volume":564825,"rsi_14":41.9,"sma_20":163.38,"sma_60":164.74,"sma_120":153.09},{"date":"2026-06-17","open":154.44,"high":155.08,"low":152.87,"close":153.23,"volume":951375,"rsi_14":39.85,"sma_20":162.44,"sma_60":164.49,"sma_120":153.31},{"date":"2026-06-18","open":151.96,"high":151.96,"low":149.28,"close":150.79,"volume":959840,"rsi_14":38.79,"sma_20":161.57,"sma_60":164.15,"sma_120":153.49},{"date":"2026-06-22","open":151.3,"high":152.83,"low":150.13,"close":152.71,"volume":1220602,"rsi_14":37.28,"sma_20":160.89,"sma_60":163.85,"sma_120":153.69},{"date":"2026-06-23","open":152.53,"high":153.98,"low":152.01,"close":153.63,"volume":386113,"rsi_14":35.21,"sma_20":160.22,"sma_60":163.53,"sma_120":153.9},{"date":"2026-06-24","open":151.06,"high":151.54,"low":149.56,"close":150.88,"volume":488394,"rsi_14":27.52,"sma_20":159.58,"sma_60":163.09,"sma_120":154.08},{"date":"2026-06-25","open":150.16,"high":153.03,"low":149.51,"close":152.54,"volume":624506,"rsi_14":30.36,"sma_20":159.17,"sma_60":162.72,"sma_120":154.28},{"date":"2026-06-26","open":152.0,"high":152.72,"low":151.34,"close":152.07,"volume":599901,"rsi_14":33.38,"sma_20":158.73,"sma_60":162.37,"sma_120":154.46},{"date":"2026-06-29","open":152.17,"high":153.18,"low":150.98,"close":151.28,"volume":975700,"rsi_14":27.9,"sma_20":158.34,"sma_60":162.11,"sma_120":154.64},{"date":"2026-06-30","open":151.42,"high":152.72,"low":150.07,"close":150.13,"volume":1780236,"rsi_14":29.69,"sma_20":157.76,"sma_60":161.81,"sma_120":154.82},{"date":"2026-07-01","open":150.16,"high":151.1,"low":148.87,"close":149.33,"volume":2735939,"rsi_14":21.93,"sma_20":157.04,"sma_60":161.48,"sma_120":155.01},{"date":"2026-07-02","open":150.35,"high":151.79,"low":149.54,"close":150.44,"volume":476513,"rsi_14":28.36,"sma_20":156.29,"sma_60":161.15,"sma_120":155.23},{"date":"2026-07-06","open":149.96,"high":151.4,"low":149.88,"close":150.15,"volume":414093,"rsi_14":24.03,"sma_20":155.5,"sma_60":160.9,"sma_120":155.44},{"date":"2026-07-07","open":151.42,"high":154.79,"low":151.42,"close":154.33,"volume":494212,"rsi_14":44.44,"sma_20":155.09,"sma_60":160.76,"sma_120":155.7},{"date":"2026-07-08","open":156.8,"high":158.12,"low":155.0,"close":156.94,"volume":820454,"rsi_14":52.22,"sma_20":154.72,"sma_60":160.68,"sma_120":155.98},{"date":"2026-07-09","open":156.21,"high":156.49,"low":154.61,"close":154.81,"volume":353721,"rsi_14":50.84,"sma_20":154.38,"sma_60":160.56,"sma_120":156.23},{"date":"2026-07-10","open":155.63,"high":155.89,"low":153.55,"close":155.5,"volume":372522,"rsi_14":58.22,"sma_20":153.96,"sma_60":160.5,"sma_120":156.48},{"date":"2026-07-13","open":157.54,"high":160.82,"low":157.54,"close":160.15,"volume":524076,"rsi_14":62.71,"sma_20":153.91,"sma_60":160.53,"sma_120":156.78},{"date":"2026-07-14","open":161.01,"high":161.49,"low":159.11,"close":160.91,"volume":393113,"rsi_14":62.34,"sma_20":153.83,"sma_60":160.53,"sma_120":157.08},{"date":"2026-07-15","open":160.91,"high":161.25,"low":157.5,"close":159.42,"volume":593170,"rsi_14":68.59,"sma_20":153.97,"sma_60":160.59,"sma_120":157.36},{"date":"2026-07-16","open":159.94,"high":161.55,"low":159.77,"close":160.76,"volume":300787,"rsi_14":68.35,"sma_20":154.21,"sma_60":160.66,"sma_120":157.65},{"date":"2026-07-17","open":163.12,"high":163.72,"low":161.51,"close":162.78,"volume":436855,"rsi_14":72.33,"sma_20":154.63,"sma_60":160.73,"sma_120":157.95},{"date":"2026-07-20","open":162.18,"high":164.72,"low":161.97,"close":163.48,"volume":415716,"rsi_14":75.46,"sma_20":155.21,"sma_60":160.77,"sma_120":158.24},{"date":"2026-07-21","open":164.16,"high":165.52,"low":163.31,"close":165.52,"volume":317542,"rsi_14":81.02,"sma_20":155.81,"sma_60":160.83,"sma_120":158.53},{"date":"2026-07-22","open":167.66,"high":168.31,"low":166.7,"close":167.49,"volume":339815,"rsi_14":84.96,"sma_20":156.45,"sma_60":160.93,"sma_120":158.85},{"date":"2026-07-23","open":170.09,"high":170.85,"low":167.76,"close":168.17,"volume":553856,"rsi_14":84.68,"sma_20":157.31,"sma_60":161.03,"sma_120":159.19},{"date":"2026-07-24","open":167.97,"high":170.71,"low":167.84,"close":168.23,"volume":497491,"rsi_14":85.71,"sma_20":158.1,"sma_60":161.1,"sma_120":159.51},{"date":"2026-07-27","open":164.52,"high":167.06,"low":164.23,"close":164.52,"volume":549394,"rsi_14":70.62,"sma_20":158.72,"sma_60":161.04,"sma_120":159.78},{"date":"2026-07-28","open":164.58,"high":165.43,"low":161.31,"close":162.02,"volume":484783,"rsi_14":60.34,"sma_20":159.26,"sma_60":160.91,"sma_120":160.05},{"date":"2026-07-29","open":166.2,"high":166.9,"low":164.48,"close":165.14,"volume":529192,"rsi_14":70.07,"sma_20":160.0,"sma_60":160.87,"sma_120":160.32},{"date":"2026-07-30","open":163.72,"high":166.66,"low":163.59,"close":166.28,"volume":377347,"rsi_14":70.69,"sma_20":160.86,"sma_60":160.82,"sma_120":160.58},{"date":"2026-07-31","open":165.72,"high":168.36,"low":164.51,"close":167.97,"volume":383040,"rsi_14":66.84,"sma_20":161.73,"sma_60":160.8,"sma_120":160.86},{"date":"2026-08-03","open":165.18,"high":167.29,"low":164.2,"close":165.87,"volume":468058,"rsi_14":60.12,"sma_20":162.51,"sma_60":160.86,"sma_120":161.58},{"date":"2026-08-04","open":163.53,"high":165.8,"low":161.32,"close":165.25,"volume":521369,"rsi_14":62.3,"sma_20":163.06,"sma_60":160.96,"sma_120":161.69},{"date":"2026-08-05","open":165.98,"high":166.21,"low":161.54,"close":161.57,"volume":523517,"rsi_14":51.6,"sma_20":163.29,"sma_60":161.01,"sma_120":161.75},{"date":"2026-08-06","open":164.41,"high":165.0,"low":162.69,"close":164.12,"volume":340689,"rsi_14":52.52,"sma_20":163.76,"sma_60":161.04,"sma_120":161.86},{"date":"2026-08-07","open":162.43,"high":164.03,"low":161.42,"close":162.37,"volume":297175,"rsi_14":48.08,"sma_20":164.1,"sma_60":161.02,"sma_120":161.93},{"date":"2026-08-10","open":164.4,"high":170.14,"low":164.04,"close":170.07,"volume":595126,"rsi_14":56.88,"sma_20":164.6,"sma_60":161.12,"sma_120":162.09},{"date":"2026-08-11","open":169.86,"high":172.51,"low":169.84,"close":171.96,"volume":336471,"rsi_14":56.64,"sma_20":165.15,"sma_60":161.24,"sma_120":162.24},{"date":"2026-08-12","open":171.05,"high":172.75,"low":170.37,"close":172.29,"volume":399760,"rsi_14":56.27,"sma_20":165.79,"sma_60":161.31,"sma_120":162.38},{"date":"2026-08-13","open":171.05,"high":172.47,"low":170.16,"close":172.3,"volume":287051},{"date":"2026-08-14","open":172.98,"high":175.33,"low":172.91,"close":174.68,"volume":438787,"rsi_14":66.15,"sma_20":166.96,"sma_60":161.34,"sma_120":162.69},{"date":"2026-08-17","open":175.1,"high":176.81,"low":174.37,"close":176.62,"volume":484935},{"date":"2026-08-18","open":178.41,"high":179.43,"low":177.77,"close":179.21,"volume":590386,"rsi_14":73.14,"sma_20":168.3,"sma_60":161.67,"sma_120":163.07},{"date":"2026-08-19","open":179.91,"high":180.8,"low":178.61,"close":179.06,"volume":471842,"rsi_14":71.75,"sma_20":168.88,"sma_60":161.85,"sma_120":163.27},{"date":"2026-08-20","open":180.35,"high":182.15,"low":179.5,"close":179.72,"volume":605592,"rsi_14":70.72,"sma_20":169.46,"sma_60":162.12,"sma_120":163.46},{"date":"2026-08-21","open":179.99,"high":181.22,"low":178.68,"close":179.58,"volume":502179,"rsi_14":75.98,"sma_20":170.03,"sma_60":162.43,"sma_120":163.61},{"date":"2026-08-24","open":178.5,"high":179.49,"low":176.33,"close":177.87,"volume":345729,"rsi_14":73.02,"sma_20":170.7,"sma_60":162.72,"sma_120":163.77},{"date":"2026-08-25","open":175.54,"high":176.93,"low":175.09,"close":175.13,"volume":531519},{"date":"2026-08-26","open":173.48,"high":177.44,"low":173.0,"close":175.94,"volume":385241,"rsi_14":73.75,"sma_20":171.89,"sma_60":163.22,"sma_120":164.04},{"date":"2026-08-27","open":175.48,"high":176.92,"low":173.57,"close":175.74,"volume":283421,"rsi_14":78.75,"sma_20":172.37,"sma_60":163.42,"sma_120":164.17},{"date":"2026-08-28","open":175.97,"high":176.84,"low":175.3,"close":176.56,"volume":256035,"rsi_14":69.82,"sma_20":172.8,"sma_60":163.6,"sma_120":164.32},{"date":"2026-08-31","open":179.75,"high":181.42,"low":177.99,"close":180.17,"volume":375697,"rsi_14":72.65,"sma_20":173.51,"sma_60":163.84,"sma_120":164.51},{"date":"2026-09-01","open":182.64,"high":182.8,"low":180.54,"close":182.67,"volume":592706,"rsi_14":75.65,"sma_20":174.38,"sma_60":164.18,"sma_120":164.69},{"date":"2026-09-02","open":181.46,"high":184.36,"low":181.28,"close":183.61,"volume":578286,"rsi_14":76.67,"sma_20":175.48,"sma_60":164.5,"sma_120":164.87},{"date":"2026-09-03","open":183.84,"high":184.71,"low":182.1,"close":182.16,"volume":524405,"rsi_14":68.46,"sma_20":176.39,"sma_60":164.84,"sma_120":165.03},{"date":"2026-09-04","open":180.8,"high":181.34,"low":178.93,"close":180.58,"volume":428954,"rsi_14":60.22,"sma_20":177.3,"sma_60":165.12,"sma_120":165.18},{"date":"2026-09-08","open":182.42,"high":183.82,"low":181.07,"close":182.24,"volume":750563,"rsi_14":58.07,"sma_20":177.91,"sma_60":165.47,"sma_120":165.32},{"date":"2026-09-09","open":184.49,"high":185.38,"low":183.03,"close":183.84,"volume":340655,"rsi_14":61.72,"sma_20":178.5,"sma_60":165.83,"sma_120":165.47},{"date":"2026-09-10","open":186.23,"high":186.23,"low":181.34,"close":182.95,"volume":661738,"rsi_14":57.82,"sma_20":179.03,"sma_60":166.26,"sma_120":165.6},{"date":"2026-09-11","open":182.5,"high":185.05,"low":182.39,"close":183.61,"volume":421215,"rsi_14":59.44,"sma_20":179.59,"sma_60":166.72,"sma_120":165.73},{"date":"2026-09-14","open":185.77,"high":185.77,"low":180.7,"close":181.57,"volume":935445,"rsi_14":58.4,"sma_20":179.94,"sma_60":167.18,"sma_120":165.83},{"date":"2026-09-15","open":182.46,"high":186.0,"low":182.38,"close":185.61,"volume":662855,"rsi_14":72.97,"sma_20":180.39,"sma_60":167.74,"sma_120":165.95},{"date":"2026-09-16","open":183.38,"high":183.71,"low":179.05,"close":180.16,"volume":666019},{"date":"2026-09-17","open":178.97,"high":181.23,"low":178.6,"close":181.01,"volume":372728,"rsi_14":59.38,"sma_20":180.54,"sma_60":168.62,"sma_120":166.08},{"date":"2026-09-18","open":180.71,"high":181.49,"low":179.94,"close":180.31,"volume":421131,"rsi_14":56.87,"sma_20":180.57,"sma_60":169.11,"sma_120":166.1},{"date":"2026-09-21","open":178.36,"high":179.6,"low":176.02,"close":176.11,"volume":652209,"rsi_14":42.89,"sma_20":180.39,"sma_60":169.51,"sma_120":166.11},{"date":"2026-09-22","open":173.97,"high":177.01,"low":173.33,"close":174.34,"volume":640289,"rsi_14":35.03,"sma_20":180.22,"sma_60":169.88,"sma_120":166.12},{"date":"2026-09-23","open":174.72,"high":176.39,"low":174.01,"close":174.75,"volume":699654},{"date":"2026-09-24","open":176.4,"high":177.63,"low":175.0,"close":175.42,"volume":667199,"rsi_14":37.34,"sma_20":180.17,"sma_60":170.69,"sma_120":166.25},{"date":"2026-09-25","open":173.78,"high":174.58,"low":172.66,"close":173.71,"volume":617387,"rsi_14":37.11,"sma_20":180.07,"sma_60":171.1,"sma_120":166.29},{"date":"2026-09-28","open":175.79,"high":175.79,"low":173.25,"close":173.83,"volume":721056},{"date":"2026-09-29","open":171.31,"high":172.91,"low":170.76,"close":172.13,"volume":712864,"rsi_14":26.78,"sma_20":179.53,"sma_60":171.85,"sma_120":166.38},{"date":"2026-09-30","open":173.1,"high":173.89,"low":172.07,"close":172.16,"volume":361994,"rsi_14":27.84,"sma_20":179.01,"sma_60":172.15,"sma_120":166.46},{"date":"2026-10-01","open":171.54,"high":175.72,"low":171.18,"close":175.58,"volume":766308},{"date":"2026-10-02","open":173.32,"high":176.27,"low":173.32,"close":175.93,"volume":717720,"rsi_14":38.91,"sma_20":178.29,"sma_60":172.81,"sma_120":166.68},{"date":"2026-10-05","open":175.73,"high":178.87,"low":174.02,"close":177.88,"volume":464929},{"date":"2026-10-06","open":177.2,"high":179.45,"low":176.45,"close":178.66,"volume":353064,"rsi_14":45.98,"sma_20":177.98,"sma_60":173.49,"sma_120":167.01},{"date":"2026-10-07","open":179.43,"high":180.58,"low":176.68,"close":177.56,"volume":421421},{"date":"2026-10-08","open":180.01,"high":183.2,"low":180.01,"close":182.6,"volume":1023624,"rsi_14":54.83,"sma_20":177.64,"sma_60":174.16,"sma_120":167.37},{"date":"2026-10-09","open":182.58,"high":184.34,"low":181.59,"close":182.11,"volume":522197,"rsi_14":65.35,"sma_20":177.57,"sma_60":174.51,"sma_120":167.59},{"date":"2026-10-12","open":184.17,"high":185.81,"low":183.63,"close":184.59,"volume":395942,"rsi_14":75.38,"sma_20":177.73,"sma_60":174.88,"sma_120":167.8},{"date":"2026-10-13","open":186.0,"high":188.09,"low":185.38,"close":187.97,"volume":492006,"rsi_14":78.48,"sma_20":177.84,"sma_60":175.28,"sma_120":168.03},{"date":"2026-10-14","open":188.85,"high":189.25,"low":187.39,"close":188.39,"volume":350353,"rsi_14":78.25,"sma_20":178.25,"sma_60":175.67,"sma_120":168.25},{"date":"2026-10-15","open":189.0,"high":189.0,"low":184.47,"close":185.49,"volume":467365,"rsi_14":74.47,"sma_20":178.48,"sma_60":175.97,"sma_120":168.45},{"date":"2026-10-16","open":187.16,"high":190.19,"low":186.75,"close":190.14,"volume":427205,"rsi_14":78.42,"sma_20":178.97,"sma_60":176.33,"sma_120":168.68},{"date":"2026-10-19","open":189.19,"high":190.96,"low":188.59,"close":189.03,"volume":524164,"rsi_14":80.13,"sma_20":179.61,"sma_60":176.68,"sma_120":168.89},{"date":"2026-10-20","open":190.69,"high":190.69,"low":186.36,"close":189.18,"volume":447982,"rsi_14":80.2,"sma_20":180.36,"sma_60":177.09,"sma_120":169.06},{"date":"2026-10-21","open":189.09,"high":191.12,"low":188.2,"close":189.9,"volume":365545,"rsi_14":78.01,"sma_20":181.11,"sma_60":177.55,"sma_120":169.23},{"date":"2026-10-22","open":191.28,"high":191.37,"low":184.39,"close":187.96,"volume":674240,"rsi_14":72.08,"sma_20":181.74,"sma_60":177.93,"sma_120":169.4}],"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 Energy Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}