{"status":"ok","report":{"price_analysis":{"current":135.89,"change_1d":-1.3,"change_7d":1.6,"change_30d":-2.4,"high_30d":140.5,"low_30d":128.65,"position_in_range":61.0,"support":129.84,"resistance":139.31},"summary":"Vanguard Financials Index Fund ETF Shares(VFH)은(는) Financial를 추종하는 ETF입니다, 순자산 $13.46B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 65.4로 강세 구간입니다. MACD(0.06)가 시그널선(-0.68)을 상회합니다(골든크로스). SMA20 133, SMA60 138 — 혼조세입니다. 볼린저밴드 129~137 (현재 위치 84%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 65","rsi_14":65.3661875427788,"macd":0.06033800105669229,"macd_signal":-0.6793445707894674,"sma_20":133.0495,"sma_60":137.536,"bb_upper":137.18000832222862,"bb_lower":128.91899167777137,"atr_14":1.7742857142857125},"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":59,"summary":"RSI 65","metrics":[{"name":"RSI (14)","value":65.4,"unit":"","percentile":65,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.4,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.6548,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.65,"summary":"배당수익률 1.65%","metrics":[{"name":"배당수익률","value":1.65,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:35:30.322820+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Financial","issuer":"Vanguard","category":"Financial","expense_ratio":0.09,"aum":13458237400.0,"aum_display":"$13.46B","dividend_yield":1.54,"tracking_error":null,"holdings":[{"ticker":"JPM","name":"JPMorgan Chase & Co","weight":8.83},{"ticker":"BRK-B","name":"Berkshire Hathaway Inc Class B","weight":7.77},{"ticker":"MA","name":"Mastercard Inc Class A","weight":4.76},{"ticker":"BAC","name":"Bank of America Corp","weight":4.13},{"ticker":"V","name":"Visa Inc Class A","weight":4.1},{"ticker":"GS","name":"The Goldman Sachs Group Inc","weight":3.38},{"ticker":"MS","name":"Morgan Stanley","weight":2.9},{"ticker":"WFC","name":"Wells Fargo & Co","weight":2.8},{"ticker":"C","name":"Citigroup Inc","weight":2.39}],"holdings_count":9,"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":135.89,"change_pct":-1.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":50.33},{"date":"2016-10-25","close":50.19},{"date":"2016-10-26","close":50.45},{"date":"2016-10-27","close":50.49},{"date":"2016-10-28","close":50.28},{"date":"2016-10-31","close":50.28},{"date":"2016-11-01","close":50.04},{"date":"2016-11-02","close":49.63},{"date":"2016-11-03","close":49.71},{"date":"2016-11-04","close":49.52},{"date":"2016-11-07","close":50.76},{"date":"2016-11-08","close":50.78},{"date":"2016-11-09","close":52.83},{"date":"2016-11-10","close":54.72},{"date":"2016-11-11","close":55.09},{"date":"2016-11-14","close":56.3},{"date":"2016-11-15","close":56.38},{"date":"2016-11-16","close":55.66},{"date":"2016-11-17","close":56.33},{"date":"2016-11-18","close":56.45},{"date":"2016-11-21","close":56.6},{"date":"2016-11-22","close":56.73},{"date":"2016-11-23","close":57.04},{"date":"2016-11-25","close":57.17},{"date":"2016-11-28","close":56.42},{"date":"2016-11-29","close":56.59},{"date":"2016-11-30","close":57.24},{"date":"2016-12-01","close":58.09},{"date":"2016-12-02","close":57.58},{"date":"2016-12-05","close":58.26},{"date":"2016-12-06","close":58.87},{"date":"2016-12-07","close":59.71},{"date":"2016-12-08","close":60.39},{"date":"2016-12-09","close":60.49},{"date":"2016-12-12","close":59.84},{"date":"2016-12-13","close":59.94},{"date":"2016-12-14","close":59.32},{"date":"2016-12-15","close":59.88},{"date":"2016-12-16","close":59.41},{"date":"2016-12-19","close":59.57},{"date":"2016-12-20","close":60.24},{"date":"2016-12-21","close":60.09},{"date":"2016-12-22","close":59.92},{"date":"2016-12-23","close":60.04},{"date":"2016-12-27","close":60.16},{"date":"2016-12-28","close":59.55},{"date":"2016-12-29","close":59.17},{"date":"2016-12-30","close":59.35},{"date":"2017-01-03","close":59.8},{"date":"2017-01-04","close":60.47},{"date":"2017-01-05","close":59.81},{"date":"2017-01-06","close":60.05},{"date":"2017-01-09","close":59.54},{"date":"2017-01-10","close":59.81},{"date":"2017-01-11","close":60.09},{"date":"2017-01-12","close":59.59},{"date":"2017-01-13","close":59.95},{"date":"2017-01-17","close":58.59},{"date":"2017-01-18","close":59.06},{"date":"2017-01-19","close":58.74},{"date":"2017-01-20","close":59.0},{"date":"2017-01-23","close":58.74},{"date":"2017-01-24","close":59.44},{"date":"2017-01-25","close":60.33},{"date":"2017-01-26","close":60.52},{"date":"2017-01-27","close":60.22},{"date":"2017-01-30","close":59.73},{"date":"2017-01-31","close":59.44},{"date":"2017-02-01","close":59.5},{"date":"2017-02-02","close":59.25},{"date":"2017-02-03","close":60.43},{"date":"2017-02-06","close":60.22},{"date":"2017-02-07","close":60.08},{"date":"2017-02-08","close":59.65},{"date":"2017-02-09","close":60.45},{"date":"2017-02-10","close":60.62},{"date":"2017-02-13","close":61.25},{"date":"2017-02-14","close":61.97},{"date":"2017-02-15","close":62.4},{"date":"2017-02-16","close":62.34},{"date":"2017-02-17","close":62.29},{"date":"2017-02-21","close":62.56},{"date":"2017-02-22","close":62.65},{"date":"2017-02-23","close":62.72},{"date":"2017-02-24","close":62.26},{"date":"2017-02-27","close":62.52},{"date":"2017-02-28","close":62.32},{"date":"2017-03-01","close":63.99},{"date":"2017-03-02","close":63.02},{"date":"2017-03-03","close":63.24},{"date":"2017-03-06","close":62.86},{"date":"2017-03-07","close":62.62},{"date":"2017-03-08","close":62.58},{"date":"2017-03-09","close":62.73},{"date":"2017-03-10","close":62.73},{"date":"2017-03-13","close":62.77},{"date":"2017-03-14","close":62.7},{"date":"2017-03-15","close":62.63},{"date":"2017-03-16","close":62.9},{"date":"2017-03-17","close":62.36},{"date":"2017-03-20","close":61.7955},{"date":"2017-03-21","close":59.9},{"date":"2017-03-22","close":59.77},{"date":"2017-03-23","close":59.93},{"date":"2017-03-24","close":59.75},{"date":"2017-03-27","close":59.48},{"date":"2017-03-28","close":60.3},{"date":"2017-03-29","close":60.04},{"date":"2017-03-30","close":60.89},{"date":"2017-03-31","close":60.47},{"date":"2017-04-03","close":60.2},{"date":"2017-04-04","close":60.14},{"date":"2017-04-05","close":59.67},{"date":"2017-04-06","close":60.03},{"date":"2017-04-07","close":59.84},{"date":"2017-04-10","close":59.69},{"date":"2017-04-11","close":59.65},{"date":"2017-04-12","close":59.09},{"date":"2017-04-13","close":58.32},{"date":"2017-04-17","close":59.26},{"date":"2017-04-18","close":58.83},{"date":"2017-04-19","close":58.76},{"date":"2017-04-20","close":59.64},{"date":"2017-04-21","close":59.22},{"date":"2017-04-24","close":60.43},{"date":"2017-04-25","close":60.91},{"date":"2017-04-26","close":61.01},{"date":"2017-04-27","close":60.72},{"date":"2017-04-28","close":60.06},{"date":"2017-05-01","close":60.4},{"date":"2017-05-02","close":60.27},{"date":"2017-05-03","close":60.66},{"date":"2017-05-04","close":60.82},{"date":"2017-05-05","close":60.71},{"date":"2017-05-08","close":60.66},{"date":"2017-05-09","close":60.38},{"date":"2017-05-10","close":60.54},{"date":"2017-05-11","close":60.16},{"date":"2017-05-12","close":59.86},{"date":"2017-05-15","close":60.34},{"date":"2017-05-16","close":60.43},{"date":"2017-05-17","close":58.62},{"date":"2017-05-18","close":58.8},{"date":"2017-05-19","close":59.24},{"date":"2017-05-22","close":59.45},{"date":"2017-05-23","close":59.95},{"date":"2017-05-24","close":59.9},{"date":"2017-05-25","close":60.02},{"date":"2017-05-26","close":59.97},{"date":"2017-05-30","close":59.49},{"date":"2017-05-31","close":59.09},{"date":"2017-06-01","close":59.92},{"date":"2017-06-02","close":59.68},{"date":"2017-06-05","close":59.68},{"date":"2017-06-06","close":59.38},{"date":"2017-06-07","close":59.88},{"date":"2017-06-08","close":60.69},{"date":"2017-06-09","close":61.85},{"date":"2017-06-12","close":61.99},{"date":"2017-06-13","close":62.24},{"date":"2017-06-14","close":62.33},{"date":"2017-06-15","close":62.1},{"date":"2017-06-16","close":62.03},{"date":"2017-06-19","close":62.54},{"date":"2017-06-20","close":61.97},{"date":"2017-06-21","close":61.48},{"date":"2017-06-22","close":61.14},{"date":"2017-06-23","close":60.89},{"date":"2017-06-26","close":61.21},{"date":"2017-06-27","close":61.54},{"date":"2017-06-28","close":62.2},{"date":"2017-06-29","close":62.6},{"date":"2017-06-30","close":62.55},{"date":"2017-07-03","close":63.39},{"date":"2017-07-05","close":63.53},{"date":"2017-07-06","close":63.01},{"date":"2017-07-07","close":63.36},{"date":"2017-07-10","close":63.3},{"date":"2017-07-11","close":62.91},{"date":"2017-07-12","close":63.01},{"date":"2017-07-13","close":63.33},{"date":"2017-07-14","close":63.06},{"date":"2017-07-17","close":62.97},{"date":"2017-07-18","close":62.82},{"date":"2017-07-19","close":62.95},{"date":"2017-07-20","close":62.98},{"date":"2017-07-21","close":62.92},{"date":"2017-07-24","close":63.14},{"date":"2017-07-25","close":63.96},{"date":"2017-07-26","close":63.47},{"date":"2017-07-27","close":63.17},{"date":"2017-07-28","close":63.13},{"date":"2017-07-31","close":63.54},{"date":"2017-08-01","close":64.01},{"date":"2017-08-02","close":64.01},{"date":"2017-08-03","close":63.73},{"date":"2017-08-04","close":64.12},{"date":"2017-08-07","close":64.07},{"date":"2017-08-08","close":63.96},{"date":"2017-08-09","close":63.84},{"date":"2017-08-10","close":62.7},{"date":"2017-08-11","close":62.35},{"date":"2017-08-14","close":63.25},{"date":"2017-08-15","close":63.37},{"date":"2017-08-16","close":63.23},{"date":"2017-08-17","close":62.08},{"date":"2017-08-18","close":62.04},{"date":"2017-08-21","close":61.85},{"date":"2017-08-22","close":62.48},{"date":"2017-08-23","close":62.35},{"date":"2017-08-24","close":62.39},{"date":"2017-08-25","close":62.55},{"date":"2017-08-28","close":62.23},{"date":"2017-08-29","close":61.92},{"date":"2017-08-30","close":62.2},{"date":"2017-08-31","close":62.26},{"date":"2017-09-01","close":62.53},{"date":"2017-09-05","close":61.06},{"date":"2017-09-06","close":61.19},{"date":"2017-09-07","close":60.15},{"date":"2017-09-08","close":60.74},{"date":"2017-09-11","close":61.82},{"date":"2017-09-12","close":62.62},{"date":"2017-09-13","close":62.73},{"date":"2017-09-14","close":62.5},{"date":"2017-09-15","close":62.74},{"date":"2017-09-18","close":63.4},{"date":"2017-09-19","close":63.82},{"date":"2017-09-20","close":64.24},{"date":"2017-09-21","close":64.42},{"date":"2017-09-22","close":64.46},{"date":"2017-09-25","close":64.4},{"date":"2017-09-26","close":64.39},{"date":"2017-09-27","close":65.02},{"date":"2017-09-28","close":65.16},{"date":"2017-09-29","close":65.36},{"date":"2017-10-02","close":65.9},{"date":"2017-10-03","close":66.11},{"date":"2017-10-04","close":65.82},{"date":"2017-10-05","close":66.44},{"date":"2017-10-06","close":66.48},{"date":"2017-10-09","close":66.22},{"date":"2017-10-10","close":66.53},{"date":"2017-10-11","close":66.44},{"date":"2017-10-12","close":66.03},{"date":"2017-10-13","close":65.94},{"date":"2017-10-16","close":66.36},{"date":"2017-10-17","close":65.99},{"date":"2017-10-18","close":66.34},{"date":"2017-10-19","close":66.47},{"date":"2017-10-20","close":67.22},{"date":"2017-10-23","close":67.0},{"date":"2017-10-24","close":67.43},{"date":"2017-10-25","close":67.13},{"date":"2017-10-26","close":67.52},{"date":"2017-10-27","close":67.59},{"date":"2017-10-30","close":67.12},{"date":"2017-10-31","close":67.02},{"date":"2017-11-01","close":67.13},{"date":"2017-11-02","close":67.66},{"date":"2017-11-03","close":67.42},{"date":"2017-11-06","close":67.4},{"date":"2017-11-07","close":66.45},{"date":"2017-11-08","close":66.09},{"date":"2017-11-09","close":65.82},{"date":"2017-11-10","close":65.72},{"date":"2017-11-13","close":65.89},{"date":"2017-11-14","close":65.9},{"date":"2017-11-15","close":66.06},{"date":"2017-11-16","close":66.11},{"date":"2017-11-17","close":66.08},{"date":"2017-11-20","close":66.42},{"date":"2017-11-21","close":66.67},{"date":"2017-11-22","close":66.41},{"date":"2017-11-24","close":66.29},{"date":"2017-11-27","close":66.25},{"date":"2017-11-28","close":67.89},{"date":"2017-11-29","close":69.11},{"date":"2017-11-30","close":69.38},{"date":"2017-12-01","close":69.5},{"date":"2017-12-04","close":70.51},{"date":"2017-12-05","close":69.99},{"date":"2017-12-06","close":69.76},{"date":"2017-12-07","close":69.96},{"date":"2017-12-08","close":70.3},{"date":"2017-12-11","close":70.11},{"date":"2017-12-12","close":70.72},{"date":"2017-12-13","close":69.94},{"date":"2017-12-14","close":69.08},{"date":"2017-12-15","close":69.86},{"date":"2017-12-18","close":70.49},{"date":"2017-12-19","close":70.17},{"date":"2017-12-20","close":70.03},{"date":"2017-12-21","close":70.64},{"date":"2017-12-22","close":70.48},{"date":"2017-12-26","close":70.22},{"date":"2017-12-27","close":70.18},{"date":"2017-12-28","close":70.47},{"date":"2017-12-29","close":70.04},{"date":"2018-01-02","close":58.3679},{"date":"2018-01-03","close":58.5514},{"date":"2018-01-04","close":59.1685},{"date":"2018-01-05","close":59.327},{"date":"2018-01-08","close":59.2436},{"date":"2018-01-09","close":59.7273},{"date":"2018-01-10","close":60.1609},{"date":"2018-01-11","close":60.5529},{"date":"2018-01-12","close":61.0366},{"date":"2018-01-16","close":60.753},{"date":"2018-01-17","close":61.2617},{"date":"2018-01-18","close":61.12},{"date":"2018-01-19","close":61.6037},{"date":"2018-01-22","close":62.0623},{"date":"2018-01-23","close":62.1207},{"date":"2018-01-24","close":62.4292},{"date":"2018-01-25","close":62.2958},{"date":"2018-01-26","close":62.6544},{"date":"2018-01-29","close":62.4042},{"date":"2018-01-30","close":61.7037},{"date":"2018-01-31","close":61.7454},{"date":"2018-02-01","close":62.3876},{"date":"2018-02-02","close":61.145},{"date":"2018-02-05","close":58.2345},{"date":"2018-02-06","close":59.1018},{"date":"2018-02-07","close":59.2936},{"date":"2018-02-08","close":56.7918},{"date":"2018-02-09","close":57.8008},{"date":"2018-02-12","close":58.5347},{"date":"2018-02-13","close":58.835},{"date":"2018-02-14","close":60.1693},{"date":"2018-02-15","close":60.5445},{"date":"2018-02-16","close":60.5779},{"date":"2018-02-20","close":60.336},{"date":"2018-02-21","close":60.3861},{"date":"2018-02-22","close":59.8273},{"date":"2018-02-23","close":60.6863},{"date":"2018-02-26","close":61.4702},{"date":"2018-02-27","close":60.8781},{"date":"2018-02-28","close":60.0692},{"date":"2018-03-01","close":59.1935},{"date":"2018-03-02","close":59.4687},{"date":"2018-03-05","close":60.3027},{"date":"2018-03-06","close":60.6279},{"date":"2018-03-07","close":60.5946},{"date":"2018-03-08","close":60.6863},{"date":"2018-03-09","close":62.0623},{"date":"2018-03-12","close":61.8872},{"date":"2018-03-13","close":61.2951},{"date":"2018-03-14","close":60.5862},{"date":"2018-03-15","close":60.6279},{"date":"2018-03-16","close":60.7434},{"date":"2018-03-19","close":60.3501},{"date":"2018-03-20","close":60.4338},{"date":"2018-03-21","close":60.4505},{"date":"2018-03-22","close":58.3251},{"date":"2018-03-23","close":56.5761},{"date":"2018-03-26","close":58.3502},{"date":"2018-03-27","close":57.2372},{"date":"2018-03-28","close":57.3962},{"date":"2018-03-29","close":58.1326},{"date":"2018-04-02","close":56.8858},{"date":"2018-04-03","close":57.6138},{"date":"2018-04-04","close":58.2414},{"date":"2018-04-05","close":58.6347},{"date":"2018-04-06","close":57.279},{"date":"2018-04-09","close":57.4548},{"date":"2018-04-10","close":58.3502},{"date":"2018-04-11","close":57.7309},{"date":"2018-04-12","close":58.6765},{"date":"2018-04-13","close":57.8397},{"date":"2018-04-16","close":58.1159},{"date":"2018-04-17","close":58.0238},{"date":"2018-04-18","close":57.8146},{"date":"2018-04-19","close":58.6347},{"date":"2018-04-20","close":58.7267},{"date":"2018-04-23","close":58.71},{"date":"2018-04-24","close":58.4673},{"date":"2018-04-25","close":58.3836},{"date":"2018-04-26","close":58.3585},{"date":"2018-04-27","close":58.4673},{"date":"2018-04-30","close":57.9234},{"date":"2018-05-01","close":57.982},{"date":"2018-05-02","close":57.4046},{"date":"2018-05-03","close":56.9946},{"date":"2018-05-04","close":57.6807},{"date":"2018-05-07","close":58.0238},{"date":"2018-05-08","close":58.4338},{"date":"2018-05-09","close":59.1953},{"date":"2018-05-10","close":59.6556},{"date":"2018-05-11","close":59.6137},{"date":"2018-05-14","close":59.5635},{"date":"2018-05-15","close":59.53},{"date":"2018-05-16","close":59.6388},{"date":"2018-05-17","close":59.6221},{"date":"2018-05-18","close":59.1535},{"date":"2018-05-21","close":59.6723},{"date":"2018-05-22","close":59.9987},{"date":"2018-05-23","close":59.6221},{"date":"2018-05-24","close":59.2455},{"date":"2018-05-25","close":59.0614},{"date":"2018-05-29","close":57.2456},{"date":"2018-05-30","close":58.2999},{"date":"2018-05-31","close":57.8314},{"date":"2018-06-01","close":58.4255},{"date":"2018-06-04","close":58.6765},{"date":"2018-06-05","close":58.4422},{"date":"2018-06-06","close":59.4715},{"date":"2018-06-07","close":59.597},{"date":"2018-06-08","close":59.7476},{"date":"2018-06-11","close":59.5803},{"date":"2018-06-12","close":59.3041},{"date":"2018-06-13","close":59.1451},{"date":"2018-06-14","close":58.6681},{"date":"2018-06-15","close":58.643},{"date":"2018-06-18","close":58.6263},{"date":"2018-06-19","close":58.5259},{"date":"2018-06-20","close":58.4338},{"date":"2018-06-21","close":58.2581},{"date":"2018-06-22","close":57.9485},{"date":"2018-06-25","close":57.3878},{"date":"2018-06-26","close":57.1786},{"date":"2018-06-27","close":56.4004},{"date":"2018-06-28","close":56.821},{"date":"2018-06-29","close":56.7453},{"date":"2018-07-02","close":57.0818},{"date":"2018-07-03","close":56.6444},{"date":"2018-07-05","close":56.8126},{"date":"2018-07-06","close":57.0903},{"date":"2018-07-09","close":58.3859},{"date":"2018-07-10","close":58.1251},{"date":"2018-07-11","close":57.8138},{"date":"2018-07-12","close":57.8306},{"date":"2018-07-13","close":57.5277},{"date":"2018-07-16","close":58.4448},{"date":"2018-07-17","close":58.5794},{"date":"2018-07-18","close":59.3618},{"date":"2018-07-19","close":58.6803},{"date":"2018-07-20","close":58.8233},{"date":"2018-07-23","close":59.5469},{"date":"2018-07-24","close":59.6394},{"date":"2018-07-25","close":59.6815},{"date":"2018-07-26","close":59.7235},{"date":"2018-07-27","close":59.7403},{"date":"2018-07-30","close":59.7488},{"date":"2018-07-31","close":59.4038},{"date":"2018-08-01","close":59.4459},{"date":"2018-08-02","close":59.5048},{"date":"2018-08-03","close":59.7319},{"date":"2018-08-06","close":59.917},{"date":"2018-08-07","close":60.1442},{"date":"2018-08-08","close":60.3125},{"date":"2018-08-09","close":60.0432},{"date":"2018-08-10","close":59.4459},{"date":"2018-08-13","close":58.9159},{"date":"2018-08-14","close":59.4543},{"date":"2018-08-15","close":59.0253},{"date":"2018-08-16","close":59.7488},{"date":"2018-08-17","close":59.9254},{"date":"2018-08-20","close":60.1105},{"date":"2018-08-21","close":60.4218},{"date":"2018-08-22","close":60.2535},{"date":"2018-08-23","close":59.9507},{"date":"2018-08-24","close":60.0853},{"date":"2018-08-27","close":60.7499},{"date":"2018-08-28","close":60.6826},{"date":"2018-08-29","close":60.6405},{"date":"2018-08-30","close":60.2115},{"date":"2018-08-31","close":60.2199},{"date":"2018-09-04","close":60.4975},{"date":"2018-09-05","close":60.5059},{"date":"2018-09-06","close":60.1778},{"date":"2018-09-07","close":60.1273},{"date":"2018-09-10","close":60.0516},{"date":"2018-09-11","close":60.1021},{"date":"2018-09-12","close":59.53},{"date":"2018-09-13","close":59.4291},{"date":"2018-09-14","close":59.8497},{"date":"2018-09-17","close":59.5973},{"date":"2018-09-18","close":59.7656},{"date":"2018-09-19","close":60.6574},{"date":"2018-09-20","close":61.1958},{"date":"2018-09-21","close":60.9434},{"date":"2018-09-24","close":60.3381},{"date":"2018-09-25","close":60.1014},{"date":"2018-09-26","close":59.3574},{"date":"2018-09-27","close":59.1376},{"date":"2018-09-28","close":58.6472},{"date":"2018-10-01","close":58.6641},{"date":"2018-10-02","close":58.6388},{"date":"2018-10-03","close":59.2306},{"date":"2018-10-04","close":59.5772},{"date":"2018-10-05","close":59.2644},{"date":"2018-10-08","close":59.5857},{"date":"2018-10-09","close":59.3996},{"date":"2018-10-10","close":57.7849},{"date":"2018-10-11","close":56.0602},{"date":"2018-10-12","close":55.9841},{"date":"2018-10-15","close":55.815},{"date":"2018-10-16","close":56.6182},{"date":"2018-10-17","close":57.0916},{"date":"2018-10-18","close":56.2039},{"date":"2018-10-19","close":56.2716},{"date":"2018-10-22","close":55.1302},{"date":"2018-10-23","close":54.716},{"date":"2018-10-24","close":53.1773},{"date":"2018-10-25","close":54.158},{"date":"2018-10-26","close":53.507},{"date":"2018-10-29","close":53.9636},{"date":"2018-10-30","close":54.8344},{"date":"2018-10-31","close":55.5107},{"date":"2018-11-01","close":55.815},{"date":"2018-11-02","close":55.7897},{"date":"2018-11-05","close":56.4576},{"date":"2018-11-06","close":56.745},{"date":"2018-11-07","close":57.4467},{"date":"2018-11-08","close":57.6919},{"date":"2018-11-09","close":57.1508},{"date":"2018-11-12","close":56.111},{"date":"2018-11-13","close":56.3815},{"date":"2018-11-14","close":55.6206},{"date":"2018-11-15","close":56.4237},{"date":"2018-11-16","close":56.4914},{"date":"2018-11-19","close":56.4322},{"date":"2018-11-20","close":55.3416},{"date":"2018-11-21","close":55.4346},{"date":"2018-11-23","close":55.0457},{"date":"2018-11-26","close":56.1532},{"date":"2018-11-27","close":56.0687},{"date":"2018-11-28","close":57.0663},{"date":"2018-11-29","close":56.652},{"date":"2018-11-30","close":56.9987},{"date":"2018-12-03","close":57.2692},{"date":"2018-12-04","close":54.7921},{"date":"2018-12-06","close":54.1496},{"date":"2018-12-07","close":53.1858},{"date":"2018-12-10","close":52.4503},{"date":"2018-12-11","close":51.9853},{"date":"2018-12-12","close":52.2558},{"date":"2018-12-13","close":51.8329},{"date":"2018-12-14","close":51.3223},{"date":"2018-12-17","close":50.7691},{"date":"2018-12-18","close":50.5139},{"date":"2018-12-19","close":49.748},{"date":"2018-12-20","close":49.3565},{"date":"2018-12-21","close":48.429},{"date":"2018-12-24","close":47.4248},{"date":"2018-12-26","close":49.5267},{"date":"2018-12-27","close":49.9777},{"date":"2018-12-28","close":50.0288},{"date":"2018-12-31","close":50.5139},{"date":"2019-01-02","close":50.8968},{"date":"2019-01-03","close":50.0203},{"date":"2019-01-04","close":51.6542},{"date":"2019-01-07","close":51.7733},{"date":"2019-01-08","close":51.8499},{"date":"2019-01-09","close":52.1392},{"date":"2019-01-10","close":52.2243},{"date":"2019-01-11","close":52.3009},{"date":"2019-01-14","close":52.6243},{"date":"2019-01-15","close":53.0413},{"date":"2019-01-16","close":54.2241},{"date":"2019-01-17","close":54.5219},{"date":"2019-01-18","close":55.3899},{"date":"2019-01-22","close":54.7943},{"date":"2019-01-23","close":54.8368},{"date":"2019-01-24","close":54.9389},{"date":"2019-01-25","close":55.3814},{"date":"2019-01-28","close":55.3134},{"date":"2019-01-29","close":55.1432},{"date":"2019-01-30","close":55.3389},{"date":"2019-01-31","close":55.2708},{"date":"2019-02-01","close":55.5601},{"date":"2019-02-04","close":55.8665},{"date":"2019-02-05","close":55.7644},{"date":"2019-02-06","close":55.6963},{"date":"2019-02-07","close":55.3134},{"date":"2019-02-08","close":55.024},{"date":"2019-02-11","close":55.2283},{"date":"2019-02-12","close":56.0197},{"date":"2019-02-13","close":56.1388},{"date":"2019-02-14","close":55.5431},{"date":"2019-02-15","close":56.6579},{"date":"2019-02-19","close":56.8451},{"date":"2019-02-20","close":57.194},{"date":"2019-02-21","close":56.9047},{"date":"2019-02-22","close":56.8706},{"date":"2019-02-25","close":57.0408},{"date":"2019-02-26","close":56.8536},{"date":"2019-02-27","close":57.0663},{"date":"2019-02-28","close":56.9898},{"date":"2019-03-01","close":57.2876},{"date":"2019-03-04","close":56.9557},{"date":"2019-03-05","close":56.7685},{"date":"2019-03-06","close":56.2324},{"date":"2019-03-07","close":55.6027},{"date":"2019-03-08","close":55.6027},{"date":"2019-03-11","close":56.1473},{"date":"2019-03-12","close":56.2239},{"date":"2019-03-13","close":56.6153},{"date":"2019-03-14","close":56.8536},{"date":"2019-03-15","close":57.1685},{"date":"2019-03-18","close":57.7471},{"date":"2019-03-19","close":57.2366},{"date":"2019-03-20","close":55.9941},{"date":"2019-03-21","close":55.8564},{"date":"2019-03-22","close":54.2392},{"date":"2019-03-25","close":54.1109},{"date":"2019-03-26","close":54.7954},{"date":"2019-03-27","close":54.6071},{"date":"2019-03-28","close":55.0948},{"date":"2019-03-29","close":55.2232},{"date":"2019-04-01","close":56.4895},{"date":"2019-04-02","close":56.4639},{"date":"2019-04-03","close":56.6692},{"date":"2019-04-04","close":57.0286},{"date":"2019-04-05","close":57.1056},{"date":"2019-04-08","close":57.1912},{"date":"2019-04-09","close":56.6265},{"date":"2019-04-10","close":56.9602},{"date":"2019-04-11","close":57.2254},{"date":"2019-04-12","close":58.2265},{"date":"2019-04-15","close":57.85},{"date":"2019-04-16","close":58.6201},{"date":"2019-04-17","close":58.7228},{"date":"2019-04-18","close":58.5174},{"date":"2019-04-22","close":58.3634},{"date":"2019-04-23","close":58.7827},{"date":"2019-04-24","close":58.7228},{"date":"2019-04-25","close":58.8255},{"date":"2019-04-26","close":59.3645},{"date":"2019-04-29","close":59.8864},{"date":"2019-04-30","close":59.9463},{"date":"2019-05-01","close":59.4415},{"date":"2019-05-02","close":59.5955},{"date":"2019-05-03","close":60.1346},{"date":"2019-05-06","close":59.8608},{"date":"2019-05-07","close":58.911},{"date":"2019-05-08","close":58.7057},{"date":"2019-05-09","close":58.6458},{"date":"2019-05-10","close":58.9367},{"date":"2019-05-13","close":57.1826},{"date":"2019-05-14","close":57.7388},{"date":"2019-05-15","close":57.4821},{"date":"2019-05-16","close":58.0554},{"date":"2019-05-17","close":57.7046},{"date":"2019-05-20","close":57.8073},{"date":"2019-05-21","close":58.295},{"date":"2019-05-22","close":57.9869},{"date":"2019-05-23","close":57.0628},{"date":"2019-05-24","close":57.5848},{"date":"2019-05-28","close":56.9345},{"date":"2019-05-29","close":56.9345},{"date":"2019-05-30","close":56.5751},{"date":"2019-05-31","close":55.7451},{"date":"2019-06-03","close":56.1558},{"date":"2019-06-04","close":57.7131},{"date":"2019-06-05","close":57.9784},{"date":"2019-06-06","close":58.1666},{"date":"2019-06-07","close":58.0211},{"date":"2019-06-10","close":58.5003},{"date":"2019-06-11","close":58.526},{"date":"2019-06-12","close":58.0811},{"date":"2019-06-13","close":58.2094},{"date":"2019-06-14","close":58.3805},{"date":"2019-06-17","close":57.8073},{"date":"2019-06-18","close":58.5773},{"date":"2019-06-19","close":58.4832},{"date":"2019-06-20","close":58.7313},{"date":"2019-06-21","close":58.598},{"date":"2019-06-24","close":58.2969},{"date":"2019-06-25","close":58.099},{"date":"2019-06-26","close":58.0044},{"date":"2019-06-27","close":58.5378},{"date":"2019-06-28","close":59.3723},{"date":"2019-07-01","close":60.052},{"date":"2019-07-02","close":59.8369},{"date":"2019-07-03","close":60.3187},{"date":"2019-07-05","close":60.5682},{"date":"2019-07-08","close":60.181},{"date":"2019-07-09","close":60.3789},{"date":"2019-07-10","close":60.1208},{"date":"2019-07-11","close":60.4649},{"date":"2019-07-12","close":60.8693},{"date":"2019-07-15","close":60.4735},{"date":"2019-07-16","close":60.2929},{"date":"2019-07-17","close":59.8197},{"date":"2019-07-18","close":60.3531},{"date":"2019-07-19","close":60.1294},{"date":"2019-07-22","close":60.1724},{"date":"2019-07-23","close":60.8693},{"date":"2019-07-24","close":61.4887},{"date":"2019-07-25","close":61.093},{"date":"2019-07-26","close":61.7383},{"date":"2019-07-29","close":61.265},{"date":"2019-07-30","close":61.2478},{"date":"2019-07-31","close":60.9983},{"date":"2019-08-01","close":59.596},{"date":"2019-08-02","close":59.3895},{"date":"2019-08-05","close":57.5226},{"date":"2019-08-06","close":58.3313},{"date":"2019-08-07","close":57.7807},{"date":"2019-08-08","close":58.8045},{"date":"2019-08-09","close":58.5636},{"date":"2019-08-12","close":57.5053},{"date":"2019-08-13","close":58.1506},{"date":"2019-08-14","close":56.146},{"date":"2019-08-15","close":56.2234},{"date":"2019-08-16","close":57.3333},{"date":"2019-08-19","close":57.8839},{"date":"2019-08-20","close":57.1698},{"date":"2019-08-21","close":57.4021},{"date":"2019-08-22","close":57.7634},{"date":"2019-08-23","close":56.2407},{"date":"2019-08-26","close":56.8515},{"date":"2019-08-27","close":56.3095},{"date":"2019-08-28","close":56.8687},{"date":"2019-08-29","close":57.6774},{"date":"2019-08-30","close":57.8495},{"date":"2019-09-03","close":57.2386},{"date":"2019-09-04","close":57.8753},{"date":"2019-09-05","close":59.0109},{"date":"2019-09-06","close":58.9937},{"date":"2019-09-09","close":59.9401},{"date":"2019-09-10","close":60.224},{"date":"2019-09-11","close":60.6456},{"date":"2019-09-12","close":60.8865},{"date":"2019-09-13","close":61.3511},{"date":"2019-09-16","close":61.1446},{"date":"2019-09-17","close":61.1876},{"date":"2019-09-18","close":61.4027},{"date":"2019-09-19","close":61.1962},{"date":"2019-09-20","close":60.8177},{"date":"2019-09-23","close":60.9983},{"date":"2019-09-24","close":60.4133},{"date":"2019-09-25","close":60.8865},{"date":"2019-09-26","close":60.5912},{"date":"2019-09-27","close":60.6605},{"date":"2019-09-30","close":60.6172},{"date":"2019-10-01","close":59.2836},{"date":"2019-10-02","close":58.1579},{"date":"2019-10-03","close":58.2271},{"date":"2019-10-04","close":59.2576},{"date":"2019-10-07","close":59.0065},{"date":"2019-10-08","close":57.8461},{"date":"2019-10-09","close":58.3397},{"date":"2019-10-10","close":58.9719},{"date":"2019-10-11","close":59.6993},{"date":"2019-10-14","close":59.7685},{"date":"2019-10-15","close":60.5306},{"date":"2019-10-16","close":60.4353},{"date":"2019-10-17","close":60.5566},{"date":"2019-10-18","close":60.7124},{"date":"2019-10-21","close":61.5438},{"date":"2019-10-22","close":61.4139},{"date":"2019-10-23","close":61.5957},{"date":"2019-10-24","close":61.4831},{"date":"2019-10-25","close":61.7949},{"date":"2019-10-28","close":62.1066},{"date":"2019-10-29","close":62.3231},{"date":"2019-10-30","close":62.2625},{"date":"2019-10-31","close":61.8555},{"date":"2019-11-01","close":62.7215},{"date":"2019-11-04","close":63.3103},{"date":"2019-11-05","close":63.5355},{"date":"2019-11-06","close":63.7346},{"date":"2019-11-07","close":64.2022},{"date":"2019-11-08","close":64.2456},{"date":"2019-11-11","close":64.0378},{"date":"2019-11-12","close":64.0983},{"date":"2019-11-13","close":63.7433},{"date":"2019-11-14","close":63.8212},{"date":"2019-11-15","close":64.055},{"date":"2019-11-18","close":64.0637},{"date":"2019-11-19","close":64.2282},{"date":"2019-11-20","close":63.9511},{"date":"2019-11-21","close":63.8732},{"date":"2019-11-22","close":64.3668},{"date":"2019-11-25","close":64.8344},{"date":"2019-11-26","close":64.7911},{"date":"2019-11-27","close":65.0249},{"date":"2019-11-29","close":64.9124},{"date":"2019-12-02","close":64.4188},{"date":"2019-12-03","close":63.6221},{"date":"2019-12-04","close":64.2109},{"date":"2019-12-05","close":64.488},{"date":"2019-12-06","close":65.2847},{"date":"2019-12-09","close":65.1808},{"date":"2019-12-10","close":65.1375},{"date":"2019-12-11","close":65.0076},{"date":"2019-12-12","close":66.2546},{"date":"2019-12-13","close":65.9948},{"date":"2019-12-16","close":66.3119},{"date":"2019-12-17","close":66.643},{"date":"2019-12-18","close":66.3903},{"date":"2019-12-19","close":66.4252},{"date":"2019-12-20","close":66.4775},{"date":"2019-12-23","close":66.2684},{"date":"2019-12-24","close":66.2945},{"date":"2019-12-26","close":66.6517},{"date":"2019-12-27","close":66.4862},{"date":"2019-12-30","close":66.3119},{"date":"2019-12-31","close":66.46},{"date":"2020-01-02","close":67.0264},{"date":"2020-01-03","close":66.3816},{"date":"2020-01-06","close":66.3468},{"date":"2020-01-07","close":65.9111},{"date":"2020-01-08","close":66.3206},{"date":"2020-01-09","close":66.7911},{"date":"2020-01-10","close":66.2945},{"date":"2020-01-13","close":66.7476},{"date":"2020-01-14","close":66.6169},{"date":"2020-01-15","close":66.2858},{"date":"2020-01-16","close":66.8608},{"date":"2020-01-17","close":67.1309},{"date":"2020-01-21","close":66.582},{"date":"2020-01-22","close":66.765},{"date":"2020-01-23","close":66.643},{"date":"2020-01-24","close":65.8066},{"date":"2020-01-27","close":64.7698},{"date":"2020-01-28","close":65.5191},{"date":"2020-01-29","close":65.3536},{"date":"2020-01-30","close":66.129},{"date":"2020-01-31","close":64.8656},{"date":"2020-02-03","close":65.2577},{"date":"2020-02-04","close":65.9983},{"date":"2020-02-05","close":67.2964},{"date":"2020-02-06","close":67.1745},{"date":"2020-02-07","close":66.9392},{"date":"2020-02-10","close":67.0612},{"date":"2020-02-11","close":67.4446},{"date":"2020-02-12","close":67.462},{"date":"2020-02-13","close":67.5056},{"date":"2020-02-14","close":67.5317},{"date":"2020-02-18","close":66.948},{"date":"2020-02-19","close":67.3923},{"date":"2020-02-20","close":67.4097},{"date":"2020-02-21","close":66.6604},{"date":"2020-02-24","close":64.5433},{"date":"2020-02-25","close":62.3041},{"date":"2020-02-26","close":61.9208},{"date":"2020-02-27","close":59.2547},{"date":"2020-02-28","close":57.5993},{"date":"2020-03-02","close":60.3873},{"date":"2020-03-03","close":58.2179},{"date":"2020-03-04","close":60.0911},{"date":"2020-03-05","close":57.2769},{"date":"2020-03-06","close":55.4821},{"date":"2020-03-09","close":49.2177},{"date":"2020-03-10","close":52.1285},{"date":"2020-03-11","close":49.1116},{"date":"2020-03-12","close":43.8409},{"date":"2020-03-13","close":49.1993},{"date":"2020-03-16","close":42.464},{"date":"2020-03-17","close":44.7705},{"date":"2020-03-18","close":40.3329},{"date":"2020-03-19","close":41.4993},{"date":"2020-03-20","close":39.8067},{"date":"2020-03-23","close":37.5353},{"date":"2020-03-24","close":42.2097},{"date":"2020-03-25","close":43.4901},{"date":"2020-03-26","close":46.5596},{"date":"2020-03-27","close":45.0073},{"date":"2020-03-30","close":45.858},{"date":"2020-03-31","close":44.4811},{"date":"2020-04-01","close":41.7273},{"date":"2020-04-02","close":42.6482},{"date":"2020-04-03","close":41.5519},{"date":"2020-04-06","close":44.6828},{"date":"2020-04-07","close":45.2528},{"date":"2020-04-08","close":47.2962},{"date":"2020-04-09","close":49.9448},{"date":"2020-04-13","close":48.1206},{"date":"2020-04-14","close":48.1645},{"date":"2020-04-15","close":45.9106},{"date":"2020-04-16","close":45.1301},{"date":"2020-04-17","close":47.7084},{"date":"2020-04-20","close":46.6823},{"date":"2020-04-21","close":45.2441},{"date":"2020-04-22","close":45.6124},{"date":"2020-04-23","close":45.5422},{"date":"2020-04-24","close":46.2},{"date":"2020-04-27","close":48.0504},{"date":"2020-04-28","close":48.7257},{"date":"2020-04-29","close":50.4008},{"date":"2020-04-30","close":48.945},{"date":"2020-05-01","close":47.2699},{"date":"2020-05-04","close":46.8753},{"date":"2020-05-05","close":46.8139},{"date":"2020-05-06","close":45.7352},{"date":"2020-05-07","close":46.8577},{"date":"2020-05-08","close":48.0417},{"date":"2020-05-11","close":47.0156},{"date":"2020-05-12","close":45.6475},{"date":"2020-05-13","close":44.0777},{"date":"2020-05-14","close":45.2178},{"date":"2020-05-15","close":45.016},{"date":"2020-05-18","close":47.533},{"date":"2020-05-19","close":46.3578},{"date":"2020-05-20","close":47.5243},{"date":"2020-05-21","close":47.3927},{"date":"2020-05-22","close":47.3138},{"date":"2020-05-26","close":49.7781},{"date":"2020-05-27","close":51.9794},{"date":"2020-05-28","close":51.0585},{"date":"2020-05-29","close":50.3569},{"date":"2020-06-01","close":50.9621},{"date":"2020-06-02","close":51.3743},{"date":"2020-06-03","close":53.3738},{"date":"2020-06-04","close":54.4963},{"date":"2020-06-05","close":56.6099},{"date":"2020-06-08","close":57.7763},{"date":"2020-06-09","close":56.566},{"date":"2020-06-10","close":54.3385},{"date":"2020-06-11","close":49.8921},{"date":"2020-06-12","close":51.4707},{"date":"2020-06-15","close":52.146},{"date":"2020-06-16","close":53.0318},{"date":"2020-06-17","close":52.2337},{"date":"2020-06-18","close":52.1986},{"date":"2020-06-19","close":51.8127},{"date":"2020-06-22","close":51.592},{"date":"2020-06-23","close":51.7156},{"date":"2020-06-24","close":49.8787},{"date":"2020-06-25","close":51.274},{"date":"2020-06-26","close":48.9956},{"date":"2020-06-29","close":49.7374},{"date":"2020-06-30","close":50.5146},{"date":"2020-07-01","close":49.8964},{"date":"2020-07-02","close":49.8875},{"date":"2020-07-06","close":50.7618},{"date":"2020-07-07","close":49.6403},{"date":"2020-07-08","close":50.1701},{"date":"2020-07-09","close":49.0044},{"date":"2020-07-10","close":50.7},{"date":"2020-07-13","close":50.8766},{"date":"2020-07-14","close":51.1592},{"date":"2020-07-15","close":52.3603},{"date":"2020-07-16","close":52.3338},{"date":"2020-07-17","close":51.8922},{"date":"2020-07-20","close":51.6096},{"date":"2020-07-21","close":52.7135},{"date":"2020-07-22","close":52.7047},{"date":"2020-07-23","close":52.8195},{"date":"2020-07-24","close":52.5281},{"date":"2020-07-27","close":52.0953},{"date":"2020-07-28","close":51.9011},{"date":"2020-07-29","close":53.0315},{"date":"2020-07-30","close":52.0865},{"date":"2020-07-31","close":52.0247},{"date":"2020-08-03","close":52.1307},{"date":"2020-08-04","close":51.9276},{"date":"2020-08-05","close":52.74},{"date":"2020-08-06","close":52.687},{"date":"2020-08-07","close":53.9058},{"date":"2020-08-10","close":54.3031},{"date":"2020-08-11","close":54.9302},{"date":"2020-08-12","close":54.7359},{"date":"2020-08-13","close":54.365},{"date":"2020-08-14","close":54.5151},{"date":"2020-08-17","close":53.7468},{"date":"2020-08-18","close":53.3405},{"date":"2020-08-19","close":53.3141},{"date":"2020-08-20","close":52.793},{"date":"2020-08-21","close":52.5899},{"date":"2020-08-24","close":53.8351},{"date":"2020-08-25","close":53.9411},{"date":"2020-08-26","close":53.5878},{"date":"2020-08-27","close":54.5416},{"date":"2020-08-28","close":54.7271},{"date":"2020-08-31","close":54.0382},{"date":"2020-09-01","close":54.2148},{"date":"2020-09-02","close":54.9478},{"date":"2020-09-03","close":54.1618},{"date":"2020-09-04","close":54.5504},{"date":"2020-09-08","close":53.058},{"date":"2020-09-09","close":53.5348},{"date":"2020-09-10","close":52.7488},{"date":"2020-09-11","close":53.1007},{"date":"2020-09-14","close":53.7936},{"date":"2020-09-15","close":53.1362},{"date":"2020-09-16","close":53.7226},{"date":"2020-09-17","close":53.1717},{"date":"2020-09-18","close":52.9941},{"date":"2020-09-21","close":51.5726},{"date":"2020-09-22","close":51.1284},{"date":"2020-09-23","close":50.009},{"date":"2020-09-24","close":50.0978},{"date":"2020-09-25","close":50.6842},{"date":"2020-09-28","close":51.9368},{"date":"2020-09-29","close":51.3683},{"date":"2020-09-30","close":51.9724},{"date":"2020-10-01","close":52.2034},{"date":"2020-10-02","close":52.692},{"date":"2020-10-05","close":53.687},{"date":"2020-10-06","close":53.1895},{"date":"2020-10-07","close":54.0602},{"date":"2020-10-08","close":54.9575},{"date":"2020-10-09","close":54.913},{"date":"2020-10-12","close":55.6238},{"date":"2020-10-13","close":54.5754},{"date":"2020-10-14","close":54.0691},{"date":"2020-10-15","close":54.5932},{"date":"2020-10-16","close":54.5843},{"date":"2020-10-19","close":53.8203},{"date":"2020-10-20","close":54.229},{"date":"2020-10-21","close":54.1223},{"date":"2020-10-22","close":55.1263},{"date":"2020-10-23","close":55.3661},{"date":"2020-10-26","close":54.1934},{"date":"2020-10-27","close":53.0563},{"date":"2020-10-28","close":51.8125},{"date":"2020-10-29","close":52.23},{"date":"2020-10-30","close":52.3633},{"date":"2020-11-02","close":53.4027},{"date":"2020-11-03","close":54.6465},{"date":"2020-11-04","close":53.8914},{"date":"2020-11-05","close":55.1973},{"date":"2020-11-06","close":54.7265},{"date":"2020-11-09","close":59.1153},{"date":"2020-11-10","close":59.6483},{"date":"2020-11-11","close":59.2219},{"date":"2020-11-12","close":58.2446},{"date":"2020-11-13","close":59.2574},{"date":"2020-11-16","close":60.7233},{"date":"2020-11-17","close":60.6611},{"date":"2020-11-18","close":60.0481},{"date":"2020-11-19","close":60.1725},{"date":"2020-11-20","close":59.7194},{"date":"2020-11-23","close":60.7677},{"date":"2020-11-24","close":62.891},{"date":"2020-11-25","close":62.589},{"date":"2020-11-27","close":62.3313},{"date":"2020-11-30","close":60.9365},{"date":"2020-12-01","close":61.9759},{"date":"2020-12-02","close":62.6778},{"date":"2020-12-03","close":62.7133},{"date":"2020-12-04","close":63.6106},{"date":"2020-12-07","close":63.1575},{"date":"2020-12-08","close":63.2286},{"date":"2020-12-09","close":63.1398},{"date":"2020-12-10","close":63.2553},{"date":"2020-12-11","close":62.7666},{"date":"2020-12-14","close":62.0648},{"date":"2020-12-15","close":63.2819},{"date":"2020-12-16","close":63.3886},{"date":"2020-12-17","close":63.5656},{"date":"2020-12-18","close":62.9038},{"date":"2020-12-21","close":63.5567},{"date":"2020-12-22","close":63.0469},{"date":"2020-12-23","close":64.0844},{"date":"2020-12-24","close":64.1112},{"date":"2020-12-28","close":64.3527},{"date":"2020-12-29","close":64.0039},{"date":"2020-12-30","close":64.3885},{"date":"2020-12-31","close":65.1577},{"date":"2021-01-04","close":64.2275},{"date":"2021-01-05","close":64.5584},{"date":"2021-01-06","close":67.5457},{"date":"2021-01-07","close":68.4759},{"date":"2021-01-08","close":68.2971},{"date":"2021-01-11","close":68.5564},{"date":"2021-01-12","close":69.3524},{"date":"2021-01-13","close":69.2004},{"date":"2021-01-14","close":69.6208},{"date":"2021-01-15","close":68.4133},{"date":"2021-01-19","close":68.7443},{"date":"2021-01-20","close":68.5117},{"date":"2021-01-21","close":67.7604},{"date":"2021-01-22","close":67.349},{"date":"2021-01-25","close":66.8302},{"date":"2021-01-26","close":66.2757},{"date":"2021-01-27","close":64.308},{"date":"2021-01-28","close":65.4975},{"date":"2021-01-29","close":64.1649},{"date":"2021-02-01","close":65.0682},{"date":"2021-02-02","close":66.6513},{"date":"2021-02-03","close":66.8929},{"date":"2021-02-04","close":68.4491},{"date":"2021-02-05","close":68.5743},{"date":"2021-02-08","close":69.5224},{"date":"2021-02-09","close":69.6655},{"date":"2021-02-10","close":69.6476},{"date":"2021-02-11","close":69.585},{"date":"2021-02-12","close":70.1485},{"date":"2021-02-16","close":71.2397},{"date":"2021-02-17","close":71.4007},{"date":"2021-02-18","close":70.9892},{"date":"2021-02-19","close":71.9462},{"date":"2021-02-22","close":72.5634},{"date":"2021-02-23","close":72.939},{"date":"2021-02-24","close":74.4416},{"date":"2021-02-25","close":72.948},{"date":"2021-02-26","close":71.7137},{"date":"2021-03-01","close":73.9139},{"date":"2021-03-02","close":73.6099},{"date":"2021-03-03","close":74.1554},{"date":"2021-03-04","close":73.3594},{"date":"2021-03-05","close":74.71},{"date":"2021-03-08","close":75.7743},{"date":"2021-03-09","close":75.1661},{"date":"2021-03-10","close":76.5614},{"date":"2021-03-11","close":76.5882},{"date":"2021-03-12","close":77.5542},{"date":"2021-03-15","close":77.1875},{"date":"2021-03-16","close":76.3915},{"date":"2021-03-17","close":76.8476},{"date":"2021-03-18","close":77.0623},{"date":"2021-03-19","close":76.1857},{"date":"2021-03-22","close":75.1929},{"date":"2021-03-23","close":74.0213},{"date":"2021-03-24","close":74.227},{"date":"2021-03-25","close":75.4613},{"date":"2021-03-26","close":76.7398},{"date":"2021-03-29","close":75.8593},{"date":"2021-03-30","close":76.5421},{"date":"2021-03-31","close":75.9222},{"date":"2021-04-01","close":76.8476},{"date":"2021-04-05","close":77.4137},{"date":"2021-04-06","close":77.3059},{"date":"2021-04-07","close":77.5305},{"date":"2021-04-08","close":77.5754},{"date":"2021-04-09","close":78.1864},{"date":"2021-04-12","close":78.5098},{"date":"2021-04-13","close":77.791},{"date":"2021-04-14","close":78.402},{"date":"2021-04-15","close":78.3302},{"date":"2021-04-16","close":78.8513},{"date":"2021-04-19","close":78.6446},{"date":"2021-04-20","close":77.0812},{"date":"2021-04-21","close":78.2493},{"date":"2021-04-22","close":77.4047},{"date":"2021-04-23","close":79.013},{"date":"2021-04-26","close":79.3095},{"date":"2021-04-27","close":79.9744},{"date":"2021-04-28","close":80.172},{"date":"2021-04-29","close":81.4389},{"date":"2021-04-30","close":80.6842},{"date":"2021-05-03","close":81.0795},{"date":"2021-05-04","close":81.6456},{"date":"2021-05-05","close":82.3284},{"date":"2021-05-06","close":83.2988},{"date":"2021-05-07","close":83.766},{"date":"2021-05-10","close":83.4695},{"date":"2021-05-11","close":82.1397},{"date":"2021-05-12","close":80.819},{"date":"2021-05-13","close":82.5261},{"date":"2021-05-14","close":83.8379},{"date":"2021-05-17","close":83.9367},{"date":"2021-05-18","close":82.8046},{"date":"2021-05-19","close":82.3284},{"date":"2021-05-20","close":82.4812},{"date":"2021-05-21","close":83.1999},{"date":"2021-05-24","close":83.4785},{"date":"2021-05-25","close":82.553},{"date":"2021-05-26","close":82.9843},{"date":"2021-05-27","close":83.8289},{"date":"2021-05-28","close":84.0176},{"date":"2021-06-01","close":84.5207},{"date":"2021-06-02","close":84.5207},{"date":"2021-06-03","close":84.7454},{"date":"2021-06-04","close":84.8981},{"date":"2021-06-07","close":84.5297},{"date":"2021-06-08","close":84.4578},{"date":"2021-06-09","close":83.5863},{"date":"2021-06-10","close":82.6878},{"date":"2021-06-11","close":83.191},{"date":"2021-06-14","close":82.3284},{"date":"2021-06-15","close":82.7237},{"date":"2021-06-16","close":82.6519},{"date":"2021-06-17","close":80.2349},{"date":"2021-06-18","close":78.2852},{"date":"2021-06-21","close":80.1782},{"date":"2021-06-22","close":80.2414},{"date":"2021-06-23","close":80.476},{"date":"2021-06-24","close":81.4595},{"date":"2021-06-25","close":82.452},{"date":"2021-06-28","close":81.658},{"date":"2021-06-29","close":81.3963},{"date":"2021-06-30","close":81.6129},{"date":"2021-07-01","close":82.2986},{"date":"2021-07-02","close":82.1362},{"date":"2021-07-06","close":80.873},{"date":"2021-07-07","close":80.9091},{"date":"2021-07-08","close":79.3391},{"date":"2021-07-09","close":81.5588},{"date":"2021-07-12","close":82.434},{"date":"2021-07-13","close":81.3602},{"date":"2021-07-14","close":80.882},{"date":"2021-07-15","close":81.2971},{"date":"2021-07-16","close":80.1422},{"date":"2021-07-19","close":77.8864},{"date":"2021-07-20","close":79.8444},{"date":"2021-07-21","close":81.2069},{"date":"2021-07-22","close":80.3497},{"date":"2021-07-23","close":80.5482},{"date":"2021-07-26","close":81.0084},{"date":"2021-07-27","close":81.0354},{"date":"2021-07-28","close":80.9993},{"date":"2021-07-29","close":81.8926},{"date":"2021-07-30","close":81.3783},{"date":"2021-08-02","close":81.2069},{"date":"2021-08-03","close":82.037},{"date":"2021-08-04","close":81.5588},{"date":"2021-08-05","close":82.5693},{"date":"2021-08-06","close":84.2386},{"date":"2021-08-09","close":84.392},{"date":"2021-08-10","close":85.204},{"date":"2021-08-11","close":86.1244},{"date":"2021-08-12","close":86.2146},{"date":"2021-08-13","close":85.6823},{"date":"2021-08-16","close":85.5108},{"date":"2021-08-17","close":84.7258},{"date":"2021-08-18","close":83.7965},{"date":"2021-08-19","close":83.0656},{"date":"2021-08-20","close":83.7784},{"date":"2021-08-23","close":84.41},{"date":"2021-08-24","close":84.9785},{"date":"2021-08-25","close":85.9891},{"date":"2021-08-26","close":85.4657},{"date":"2021-08-27","close":86.7018},{"date":"2021-08-30","close":85.4657},{"date":"2021-08-31","close":85.5379},{"date":"2021-09-01","close":85.1228},{"date":"2021-09-02","close":85.3845},{"date":"2021-09-03","close":84.9694},{"date":"2021-09-07","close":84.4281},{"date":"2021-09-08","close":84.1032},{"date":"2021-09-09","close":84.3198},{"date":"2021-09-10","close":83.6431},{"date":"2021-09-13","close":84.5634},{"date":"2021-09-14","close":83.3724},{"date":"2021-09-15","close":84.2386},{"date":"2021-09-16","close":84.0942},{"date":"2021-09-17","close":83.7694},{"date":"2021-09-20","close":81.7573},{"date":"2021-09-21","close":81.658},{"date":"2021-09-22","close":82.9032},{"date":"2021-09-23","close":84.8973},{"date":"2021-09-24","close":85.4025},{"date":"2021-09-27","close":86.6387},{"date":"2021-09-28","close":85.204},{"date":"2021-09-29","close":85.3447},{"date":"2021-09-30","close":84.0832},{"date":"2021-10-01","close":85.4082},{"date":"2021-10-04","close":84.8728},{"date":"2021-10-05","close":86.3067},{"date":"2021-10-06","close":86.4247},{"date":"2021-10-07","close":86.9964},{"date":"2021-10-08","close":87.4865},{"date":"2021-10-11","close":86.5789},{"date":"2021-10-12","close":86.4701},{"date":"2021-10-13","close":86.1161},{"date":"2021-10-14","close":87.5046},{"date":"2021-10-15","close":88.5755},{"date":"2021-10-18","close":88.6209},{"date":"2021-10-19","close":89.4558},{"date":"2021-10-20","close":90.318},{"date":"2021-10-21","close":90.073},{"date":"2021-10-22","close":91.1802},{"date":"2021-10-25","close":91.1802},{"date":"2021-10-26","close":91.1892},{"date":"2021-10-27","close":89.5103},{"date":"2021-10-28","close":90.6447},{"date":"2021-10-29","close":90.436},{"date":"2021-11-01","close":90.8444},{"date":"2021-11-02","close":91.0168},{"date":"2021-11-03","close":91.6158},{"date":"2021-11-04","close":90.4632},{"date":"2021-11-05","close":90.681},{"date":"2021-11-08","close":91.0803},{"date":"2021-11-09","close":90.6447},{"date":"2021-11-10","close":90.3725},{"date":"2021-11-11","close":90.7355},{"date":"2021-11-12","close":90.8262},{"date":"2021-11-15","close":90.8625},{"date":"2021-11-16","close":90.7627},{"date":"2021-11-17","close":89.8007},{"date":"2021-11-18","close":89.4286},{"date":"2021-11-19","close":88.4303},{"date":"2021-11-22","close":89.6011},{"date":"2021-11-23","close":90.8353},{"date":"2021-11-24","close":90.681},{"date":"2021-11-26","close":87.5863},{"date":"2021-11-29","close":87.8041},{"date":"2021-11-30","close":85.5988},{"date":"2021-12-01","close":84.6187},{"date":"2021-12-02","close":87.1779},{"date":"2021-12-03","close":85.7077},{"date":"2021-12-06","close":86.9692},{"date":"2021-12-07","close":88.4394},{"date":"2021-12-08","close":88.1218},{"date":"2021-12-09","close":87.7043},{"date":"2021-12-10","close":87.7224},{"date":"2021-12-13","close":86.5608},{"date":"2021-12-14","close":87.0327},{"date":"2021-12-15","close":87.3595},{"date":"2021-12-16","close":88.0255},{"date":"2021-12-17","close":86.3011},{"date":"2021-12-20","close":84.595},{"date":"2021-12-21","close":86.4653},{"date":"2021-12-22","close":87.0584},{"date":"2021-12-23","close":87.6788},{"date":"2021-12-27","close":88.5638},{"date":"2021-12-28","close":88.5364},{"date":"2021-12-29","close":88.4269},{"date":"2021-12-30","close":88.1988},{"date":"2021-12-31","close":88.1076},{"date":"2022-01-03","close":89.1112},{"date":"2022-01-04","close":91.1458},{"date":"2022-01-05","close":89.8502},{"date":"2022-01-06","close":91.3282},{"date":"2022-01-07","close":92.2041},{"date":"2022-01-10","close":91.9395},{"date":"2022-01-11","close":92.8245},{"date":"2022-01-12","close":92.8337},{"date":"2022-01-13","close":92.4687},{"date":"2022-01-14","close":91.6567},{"date":"2022-01-18","close":89.613},{"date":"2022-01-19","close":88.0072},{"date":"2022-01-20","close":87.2956},{"date":"2022-01-21","close":85.6259},{"date":"2022-01-24","close":85.9361},{"date":"2022-01-25","close":86.2098},{"date":"2022-01-26","close":86.1733},{"date":"2022-01-27","close":85.4252},{"date":"2022-01-28","close":86.5565},{"date":"2022-01-31","close":87.6058},{"date":"2022-02-01","close":88.7918},{"date":"2022-02-02","close":89.2115},{"date":"2022-02-03","close":88.1806},{"date":"2022-02-04","close":89.6221},{"date":"2022-02-07","close":89.9597},{"date":"2022-02-08","close":91.1184},{"date":"2022-02-09","close":91.5928},{"date":"2022-02-10","close":90.8629},{"date":"2022-02-11","close":89.467},{"date":"2022-02-14","close":88.509},{"date":"2022-02-15","close":89.9779},{"date":"2022-02-16","close":90.0509},{"date":"2022-02-17","close":87.7426},{"date":"2022-02-18","close":87.6788},{"date":"2022-02-22","close":87.1405},{"date":"2022-02-23","close":85.6077},{"date":"2022-02-24","close":84.7683},{"date":"2022-02-25","close":87.5237},{"date":"2022-02-28","close":86.4471},{"date":"2022-03-01","close":83.1625},{"date":"2022-03-02","close":85.407},{"date":"2022-03-03","close":85.0146},{"date":"2022-03-04","close":83.1899},{"date":"2022-03-07","close":79.9054},{"date":"2022-03-08","close":79.6134},{"date":"2022-03-09","close":82.5421},{"date":"2022-03-10","close":81.9582},{"date":"2022-03-11","close":81.4016},{"date":"2022-03-14","close":82.1133},{"date":"2022-03-15","close":83.1261},{"date":"2022-03-16","close":85.6077},{"date":"2022-03-17","close":86.4562},{"date":"2022-03-18","close":86.8394},{"date":"2022-03-21","close":86.6022},{"date":"2022-03-22","close":88.0802},{"date":"2022-03-23","close":86.3376},{"date":"2022-03-24","close":87.0129},{"date":"2022-03-25","close":88.0483},{"date":"2022-03-28","close":87.7826},{"date":"2022-03-29","close":88.369},{"date":"2022-03-30","close":87.4894},{"date":"2022-03-31","close":85.5743},{"date":"2022-04-01","close":85.4827},{"date":"2022-04-04","close":85.2078},{"date":"2022-04-05","close":84.4106},{"date":"2022-04-06","close":83.6959},{"date":"2022-04-07","close":83.3751},{"date":"2022-04-08","close":84.0257},{"date":"2022-04-11","close":83.6317},{"date":"2022-04-12","close":82.8254},{"date":"2022-04-13","close":83.0819},{"date":"2022-04-14","close":82.1381},{"date":"2022-04-18","close":82.5688},{"date":"2022-04-19","close":83.8516},{"date":"2022-04-20","close":84.5205},{"date":"2022-04-21","close":83.0911},{"date":"2022-04-22","close":80.6629},{"date":"2022-04-25","close":80.8095},{"date":"2022-04-26","close":78.6836},{"date":"2022-04-27","close":78.5462},{"date":"2022-04-28","close":79.7099},{"date":"2022-04-29","close":76.906},{"date":"2022-05-02","close":77.245},{"date":"2022-05-03","close":78.2346},{"date":"2022-05-04","close":80.6171},{"date":"2022-05-05","close":78.2896},{"date":"2022-05-06","close":77.6115},{"date":"2022-05-09","close":75.7239},{"date":"2022-05-10","close":75.0551},{"date":"2022-05-11","close":74.2212},{"date":"2022-05-12","close":73.8547},{"date":"2022-05-13","close":75.0734},{"date":"2022-05-16","close":74.5511},{"date":"2022-05-17","close":76.6403},{"date":"2022-05-18","close":74.5785},{"date":"2022-05-19","close":74.0379},{"date":"2022-05-20","close":73.983},{"date":"2022-05-23","close":76.1638},{"date":"2022-05-24","close":75.9256},{"date":"2022-05-25","close":76.6403},{"date":"2022-05-26","close":78.4912},{"date":"2022-05-27","close":79.9115},{"date":"2022-05-31","close":79.6091},{"date":"2022-06-01","close":78.308},{"date":"2022-06-02","close":79.5725},{"date":"2022-06-03","close":78.4454},{"date":"2022-06-06","close":78.7203},{"date":"2022-06-07","close":79.325},{"date":"2022-06-08","close":77.9414},{"date":"2022-06-09","close":75.9713},{"date":"2022-06-10","close":73.2407},{"date":"2022-06-13","close":70.84},{"date":"2022-06-14","close":70.391},{"date":"2022-06-15","close":71.1424},{"date":"2022-06-16","close":69.1082},{"date":"2022-06-17","close":69.5022},{"date":"2022-06-21","close":70.8492},{"date":"2022-06-22","close":70.7484},{"date":"2022-06-23","close":70.5485},{"date":"2022-06-24","close":73.1556},{"date":"2022-06-27","close":72.9345},{"date":"2022-06-28","close":72.2435},{"date":"2022-06-29","close":71.6632},{"date":"2022-06-30","close":71.1104},{"date":"2022-07-01","close":72.0777},{"date":"2022-07-05","close":71.9948},{"date":"2022-07-06","close":71.6724},{"date":"2022-07-07","close":72.7595},{"date":"2022-07-08","close":72.5476},{"date":"2022-07-11","close":71.8843},{"date":"2022-07-12","close":71.4973},{"date":"2022-07-13","close":70.7327},{"date":"2022-07-14","close":69.4154},{"date":"2022-07-15","close":71.7369},{"date":"2022-07-18","close":71.4789},{"date":"2022-07-19","close":73.6899},{"date":"2022-07-20","close":74.1597},{"date":"2022-07-21","close":74.5743},{"date":"2022-07-22","close":74.0308},{"date":"2022-07-25","close":74.5374},{"date":"2022-07-26","close":73.5702},{"date":"2022-07-27","close":74.7401},{"date":"2022-07-28","close":75.3481},{"date":"2022-07-29","close":76.4076},{"date":"2022-08-01","close":75.8917},{"date":"2022-08-02","close":74.9888},{"date":"2022-08-03","close":76.1404},{"date":"2022-08-04","close":75.8917},{"date":"2022-08-05","close":76.4628},{"date":"2022-08-08","close":76.4352},{"date":"2022-08-09","close":76.776},{"date":"2022-08-10","close":78.6093},{"date":"2022-08-11","close":79.4569},{"date":"2022-08-12","close":80.7005},{"date":"2022-08-15","close":80.7742},{"date":"2022-08-16","close":81.2625},{"date":"2022-08-17","close":80.8111},{"date":"2022-08-18","close":80.9308},{"date":"2022-08-19","close":79.3095},{"date":"2022-08-22","close":77.5775},{"date":"2022-08-23","close":77.3196},{"date":"2022-08-24","close":77.6236},{"date":"2022-08-25","close":78.8396},{"date":"2022-08-26","close":76.4721},{"date":"2022-08-29","close":75.8364},{"date":"2022-08-30","close":75.4771},{"date":"2022-08-31","close":74.9244},{"date":"2022-09-01","close":75.0441},{"date":"2022-09-02","close":74.4729},{"date":"2022-09-06","close":74.2426},{"date":"2022-09-07","close":75.7258},{"date":"2022-09-08","close":76.9603},{"date":"2022-09-09","close":77.7526},{"date":"2022-09-12","close":78.4527},{"date":"2022-09-13","close":75.5324},{"date":"2022-09-14","close":75.4771},{"date":"2022-09-15","close":75.7074},{"date":"2022-09-16","close":74.9796},{"date":"2022-09-19","close":75.8456},{"date":"2022-09-20","close":74.777},{"date":"2022-09-21","close":73.3214},{"date":"2022-09-22","close":71.958},{"date":"2022-09-23","close":70.7235},{"date":"2022-09-26","close":69.5443},{"date":"2022-09-27","close":69.2403},{"date":"2022-09-28","close":70.6133},{"date":"2022-09-29","close":69.6584},{"date":"2022-09-30","close":69.0095},{"date":"2022-10-03","close":70.8358},{"date":"2022-10-04","close":73.7281},{"date":"2022-10-05","close":73.1441},{"date":"2022-10-06","close":72.2171},{"date":"2022-10-07","close":70.4278},{"date":"2022-10-10","close":70.1683},{"date":"2022-10-11","close":69.3803},{"date":"2022-10-12","close":69.2505},{"date":"2022-10-13","close":71.9668},{"date":"2022-10-14","close":70.8172},{"date":"2022-10-17","close":72.523},{"date":"2022-10-18","close":73.6355},{"date":"2022-10-19","close":72.4488},{"date":"2022-10-20","close":71.151},{"date":"2022-10-21","close":73.0514},{"date":"2022-10-24","close":74.0155},{"date":"2022-10-25","close":75.0353},{"date":"2022-10-26","close":75.23},{"date":"2022-10-27","close":75.8604},{"date":"2022-10-28","close":77.8164},{"date":"2022-10-31","close":77.39},{"date":"2022-11-01","close":77.7145},{"date":"2022-11-02","close":76.6484},{"date":"2022-11-03","close":75.814},{"date":"2022-11-04","close":77.3529},{"date":"2022-11-07","close":78.0946},{"date":"2022-11-08","close":78.3727},{"date":"2022-11-09","close":77.0099},{"date":"2022-11-10","close":81.0333},{"date":"2022-11-11","close":81.5432},{"date":"2022-11-14","close":80.1804},{"date":"2022-11-15","close":80.3936},{"date":"2022-11-16","close":79.8467},{"date":"2022-11-17","close":79.3368},{"date":"2022-11-18","close":79.893},{"date":"2022-11-21","close":80.1433},{"date":"2022-11-22","close":80.9869},{"date":"2022-11-23","close":81.2651},{"date":"2022-11-25","close":81.6266},{"date":"2022-11-28","close":80.1433},{"date":"2022-11-29","close":80.6996},{"date":"2022-11-30","close":82.1365},{"date":"2022-12-01","close":81.5432},{"date":"2022-12-02","close":81.2465},{"date":"2022-12-05","close":78.9938},{"date":"2022-12-06","close":78.3263},{"date":"2022-12-07","close":78.0018},{"date":"2022-12-08","close":78.1038},{"date":"2022-12-09","close":77.8257},{"date":"2022-12-12","close":78.8084},{"date":"2022-12-13","close":78.9753},{"date":"2022-12-14","close":77.937},{"date":"2022-12-15","close":76.4212},{"date":"2022-12-16","close":75.7208},{"date":"2022-12-19","close":75.5154},{"date":"2022-12-20","close":75.8422},{"date":"2022-12-21","close":77.131},{"date":"2022-12-22","close":76.3745},{"date":"2022-12-23","close":76.8882},{"date":"2022-12-27","close":76.8041},{"date":"2022-12-28","close":76.3185},{"date":"2022-12-29","close":77.5326},{"date":"2022-12-30","close":77.2617},{"date":"2023-01-03","close":77.5046},{"date":"2023-01-04","close":78.6719},{"date":"2023-01-05","close":78.0089},{"date":"2023-01-06","close":79.8953},{"date":"2023-01-09","close":79.6058},{"date":"2023-01-10","close":80.2222},{"date":"2023-01-11","close":80.9133},{"date":"2023-01-12","close":81.3242},{"date":"2023-01-13","close":81.8565},{"date":"2023-01-17","close":81.3616},{"date":"2023-01-18","close":79.8393},{"date":"2023-01-19","close":78.9241},{"date":"2023-01-20","close":80.2969},{"date":"2023-01-23","close":81.2962},{"date":"2023-01-24","close":81.2121},{"date":"2023-01-25","close":81.7632},{"date":"2023-01-26","close":82.3048},{"date":"2023-01-27","close":82.4823},{"date":"2023-01-30","close":82.0433},{"date":"2023-01-31","close":83.3134},{"date":"2023-02-01","close":83.5749},{"date":"2023-02-02","close":83.8738},{"date":"2023-02-03","close":83.8738},{"date":"2023-02-06","close":83.6029},{"date":"2023-02-07","close":84.6489},{"date":"2023-02-08","close":84.1539},{"date":"2023-02-09","close":82.9866},{"date":"2023-02-10","close":83.2294},{"date":"2023-02-13","close":84.2286},{"date":"2023-02-14","close":83.7524},{"date":"2023-02-15","close":84.0139},{"date":"2023-02-16","close":83.164},{"date":"2023-02-17","close":83.2294},{"date":"2023-02-21","close":81.4643},{"date":"2023-02-22","close":81.3336},{"date":"2023-02-23","close":81.511},{"date":"2023-02-24","close":81.4923},{"date":"2023-02-27","close":81.4176},{"date":"2023-02-28","close":81.5857},{"date":"2023-03-01","close":81.2682},{"date":"2023-03-02","close":80.7919},{"date":"2023-03-03","close":82.0433},{"date":"2023-03-06","close":81.8846},{"date":"2023-03-07","close":79.942},{"date":"2023-03-08","close":79.6152},{"date":"2023-03-09","close":76.2811},{"date":"2023-03-10","close":74.3947},{"date":"2023-03-13","close":71.2474},{"date":"2023-03-14","close":72.9284},{"date":"2023-03-15","close":71.0419},{"date":"2023-03-16","close":72.4615},{"date":"2023-03-17","close":70.0333},{"date":"2023-03-20","close":70.9299},{"date":"2023-03-21","close":73.0872},{"date":"2023-03-22","close":70.9766},{"date":"2023-03-23","close":70.2388},{"date":"2023-03-24","close":70.4032},{"date":"2023-03-27","close":71.5116},{"date":"2023-03-28","close":71.5492},{"date":"2023-03-29","close":72.6012},{"date":"2023-03-30","close":72.3382},{"date":"2023-03-31","close":73.1648},{"date":"2023-04-03","close":73.0333},{"date":"2023-04-04","close":72.141},{"date":"2023-04-05","close":72.0564},{"date":"2023-04-06","close":72.3758},{"date":"2023-04-10","close":72.667},{"date":"2023-04-11","close":73.3057},{"date":"2023-04-12","close":73.1367},{"date":"2023-04-13","close":73.5687},{"date":"2023-04-14","close":74.1887},{"date":"2023-04-17","close":75.2595},{"date":"2023-04-18","close":75.4756},{"date":"2023-04-19","close":76.0204},{"date":"2023-04-20","close":75.5413},{"date":"2023-04-21","close":75.0905},{"date":"2023-04-24","close":74.912},{"date":"2023-04-25","close":73.3997},{"date":"2023-04-26","close":72.6576},{"date":"2023-04-27","close":73.8881},{"date":"2023-04-28","close":74.7523},{"date":"2023-05-01","close":74.4705},{"date":"2023-05-02","close":72.4979},{"date":"2023-05-03","close":71.5492},{"date":"2023-05-04","close":70.1214},{"date":"2023-05-05","close":72.047},{"date":"2023-05-08","close":72.0282},{"date":"2023-05-09","close":71.8779},{"date":"2023-05-10","close":71.6525},{"date":"2023-05-11","close":71.3519},{"date":"2023-05-12","close":71.1359},{"date":"2023-05-15","close":71.8497},{"date":"2023-05-16","close":71.0983},{"date":"2023-05-17","close":72.9112},{"date":"2023-05-18","close":73.3809},{"date":"2023-05-19","close":73.0427},{"date":"2023-05-22","close":73.4748},{"date":"2023-05-23","close":72.9394},{"date":"2023-05-24","close":71.9437},{"date":"2023-05-25","close":71.9813},{"date":"2023-05-26","close":72.5449},{"date":"2023-05-30","close":72.7891},{"date":"2023-05-31","close":71.8028},{"date":"2023-06-01","close":72.6952},{"date":"2023-06-02","close":74.4799},{"date":"2023-06-05","close":73.9445},{"date":"2023-06-06","close":75.0435},{"date":"2023-06-07","close":75.5413},{"date":"2023-06-08","close":75.438},{"date":"2023-06-09","close":75.3723},{"date":"2023-06-12","close":75.3065},{"date":"2023-06-13","close":75.8983},{"date":"2023-06-14","close":75.5883},{"date":"2023-06-15","close":76.5464},{"date":"2023-06-16","close":76.274},{"date":"2023-06-20","close":75.7104},{"date":"2023-06-21","close":75.4756},{"date":"2023-06-22","close":74.865},{"date":"2023-06-23","close":74.386},{"date":"2023-06-26","close":74.339},{"date":"2023-06-27","close":75.0341},{"date":"2023-06-28","close":74.9496},{"date":"2023-06-29","close":76.1775},{"date":"2023-06-30","close":76.7347},{"date":"2023-07-03","close":77.3298},{"date":"2023-07-05","close":77.0181},{"date":"2023-07-06","close":76.2058},{"date":"2023-07-07","close":76.4892},{"date":"2023-07-10","close":76.9048},{"date":"2023-07-11","close":77.906},{"date":"2023-07-12","close":78.5199},{"date":"2023-07-13","close":79.0961},{"date":"2023-07-14","close":78.5388},{"date":"2023-07-17","close":79.3512},{"date":"2023-07-18","close":80.4279},{"date":"2023-07-19","close":80.938},{"date":"2023-07-20","close":81.3252},{"date":"2023-07-21","close":80.9191},{"date":"2023-07-24","close":81.7408},{"date":"2023-07-25","close":81.1835},{"date":"2023-07-26","close":81.9014},{"date":"2023-07-27","close":80.7774},{"date":"2023-07-28","close":81.0135},{"date":"2023-07-31","close":81.3536},{"date":"2023-08-01","close":81.2591},{"date":"2023-08-02","close":80.5413},{"date":"2023-08-03","close":80.6451},{"date":"2023-08-04","close":80.3713},{"date":"2023-08-07","close":81.3252},{"date":"2023-08-08","close":80.4751},{"date":"2023-08-09","close":79.8706},{"date":"2023-08-10","close":79.9651},{"date":"2023-08-11","close":80.0407},{"date":"2023-08-14","close":79.8612},{"date":"2023-08-15","close":78.3216},{"date":"2023-08-16","close":78.0854},{"date":"2023-08-17","close":77.6604},{"date":"2023-08-18","close":77.736},{"date":"2023-08-21","close":77.6321},{"date":"2023-08-22","close":76.867},{"date":"2023-08-23","close":77.5754},{"date":"2023-08-24","close":77.4148},{"date":"2023-08-25","close":77.6793},{"date":"2023-08-28","close":78.1516},{"date":"2023-08-29","close":78.9544},{"date":"2023-08-30","close":79.0206},{"date":"2023-08-31","close":78.8694},{"date":"2023-09-01","close":79.5495},{"date":"2023-09-05","close":78.7183},{"date":"2023-09-06","close":78.4727},{"date":"2023-09-07","close":78.3216},{"date":"2023-09-08","close":78.6238},{"date":"2023-09-11","close":78.8789},{"date":"2023-09-12","close":79.455},{"date":"2023-09-13","close":79.3039},{"date":"2023-09-14","close":80.1162},{"date":"2023-09-15","close":79.7195},{"date":"2023-09-18","close":79.7951},{"date":"2023-09-19","close":79.6723},{"date":"2023-09-20","close":79.1339},{"date":"2023-09-21","close":77.8021},{"date":"2023-09-22","close":77.3487},{"date":"2023-09-25","close":77.4998},{"date":"2023-09-26","close":76.4136},{"date":"2023-09-27","close":76.3192},{"date":"2023-09-28","close":76.8752},{"date":"2023-09-29","close":76.3429},{"date":"2023-10-02","close":75.6396},{"date":"2023-10-03","close":74.3279},{"date":"2023-10-04","close":74.9077},{"date":"2023-10-05","close":75.3449},{"date":"2023-10-06","close":75.9722},{"date":"2023-10-09","close":76.0102},{"date":"2023-10-10","close":76.609},{"date":"2023-10-11","close":76.7326},{"date":"2023-10-12","close":76.1528},{"date":"2023-10-13","close":76.1338},{"date":"2023-10-16","close":77.0178},{"date":"2023-10-17","close":77.6356},{"date":"2023-10-18","close":76.2193},{"date":"2023-10-19","close":75.1358},{"date":"2023-10-20","close":73.9762},{"date":"2023-10-23","close":73.3964},{"date":"2023-10-24","close":73.8812},{"date":"2023-10-25","close":73.5675},{"date":"2023-10-26","close":73.6055},{"date":"2023-10-27","close":72.2083},{"date":"2023-10-30","close":73.3489},{"date":"2023-10-31","close":74.1283},{"date":"2023-11-01","close":74.613},{"date":"2023-11-02","close":76.495},{"date":"2023-11-03","close":77.7211},{"date":"2023-11-06","close":77.417},{"date":"2023-11-07","close":77.3029},{"date":"2023-11-08","close":77.3314},{"date":"2023-11-09","close":76.9227},{"date":"2023-11-10","close":77.7971},{"date":"2023-11-13","close":77.6546},{"date":"2023-11-14","close":79.527},{"date":"2023-11-15","close":79.9167},{"date":"2023-11-16","close":79.9643},{"date":"2023-11-17","close":80.5346},{"date":"2023-11-20","close":80.8102},{"date":"2023-11-21","close":80.6961},{"date":"2023-11-22","close":81.0668},{"date":"2023-11-24","close":81.3805},{"date":"2023-11-27","close":81.1619},{"date":"2023-11-28","close":81.1049},{"date":"2023-11-29","close":81.8082},{"date":"2023-11-30","close":82.6066},{"date":"2023-12-01","close":83.5286},{"date":"2023-12-04","close":83.6712},{"date":"2023-12-05","close":83.2625},{"date":"2023-12-06","close":82.8918},{"date":"2023-12-07","close":83.31},{"date":"2023-12-08","close":83.8042},{"date":"2023-12-11","close":84.3175},{"date":"2023-12-12","close":84.8498},{"date":"2023-12-13","close":86.4085},{"date":"2023-12-14","close":87.5396},{"date":"2023-12-15","close":87.0454},{"date":"2023-12-18","close":87.1975},{"date":"2023-12-19","close":88.0484},{"date":"2023-12-20","close":86.4995},{"date":"2023-12-21","close":87.2931},{"date":"2023-12-22","close":87.5703},{"date":"2023-12-26","close":88.0484},{"date":"2023-12-27","close":88.3257},{"date":"2023-12-28","close":88.6029},{"date":"2023-12-29","close":88.2109},{"date":"2024-01-02","close":88.2683},{"date":"2024-01-03","close":87.2835},{"date":"2024-01-04","close":87.599},{"date":"2024-01-05","close":88.0771},{"date":"2024-01-08","close":88.6603},{"date":"2024-01-09","close":87.9815},{"date":"2024-01-10","close":88.1823},{"date":"2024-01-11","close":87.7424},{"date":"2024-01-12","close":87.513},{"date":"2024-01-16","close":86.9011},{"date":"2024-01-17","close":86.6429},{"date":"2024-01-18","close":86.8628},{"date":"2024-01-19","close":88.3448},{"date":"2024-01-22","close":88.8993},{"date":"2024-01-23","close":88.842},{"date":"2024-01-24","close":89.1957},{"date":"2024-01-25","close":89.5877},{"date":"2024-01-26","close":89.8937},{"date":"2024-01-29","close":90.3909},{"date":"2024-01-30","close":91.2801},{"date":"2024-01-31","close":89.8554},{"date":"2024-02-01","close":89.9033},{"date":"2024-02-02","close":90.3144},{"date":"2024-02-05","close":89.5782},{"date":"2024-02-06","close":89.8459},{"date":"2024-02-07","close":90.3813},{"date":"2024-02-08","close":90.1901},{"date":"2024-02-09","close":90.5916},{"date":"2024-02-12","close":91.194},{"date":"2024-02-13","close":89.7598},{"date":"2024-02-14","close":90.7638},{"date":"2024-02-15","close":92.3605},{"date":"2024-02-16","close":92.0449},{"date":"2024-02-20","close":91.672},{"date":"2024-02-21","close":91.7772},{"date":"2024-02-22","close":92.9054},{"date":"2024-02-23","close":93.2496},{"date":"2024-02-26","close":92.9724},{"date":"2024-02-27","close":93.2974},{"date":"2024-02-28","close":93.5556},{"date":"2024-02-29","close":93.6321},{"date":"2024-03-01","close":93.613},{"date":"2024-03-04","close":93.7755},{"date":"2024-03-05","close":93.9572},{"date":"2024-03-06","close":94.4448},{"date":"2024-03-07","close":94.3587},{"date":"2024-03-08","close":94.5786},{"date":"2024-03-11","close":94.6934},{"date":"2024-03-12","close":95.0376},{"date":"2024-03-13","close":95.5252},{"date":"2024-03-14","close":94.7412},{"date":"2024-03-15","close":94.7029},{"date":"2024-03-18","close":94.9802},{"date":"2024-03-19","close":95.4678},{"date":"2024-03-20","close":96.8064},{"date":"2024-03-21","close":97.7721},{"date":"2024-03-22","close":96.457},{"date":"2024-03-25","close":96.457},{"date":"2024-03-26","close":96.5434},{"date":"2024-03-27","close":97.8392},{"date":"2024-03-28","close":98.2808},{"date":"2024-04-01","close":97.4553},{"date":"2024-04-02","close":96.889},{"date":"2024-04-03","close":96.9082},{"date":"2024-04-04","close":95.8235},{"date":"2024-04-05","close":96.6394},{"date":"2024-04-08","close":97.3017},{"date":"2024-04-09","close":96.7162},{"date":"2024-04-10","close":95.1324},{"date":"2024-04-11","close":94.6621},{"date":"2024-04-12","close":93.2799},{"date":"2024-04-15","close":92.608},{"date":"2024-04-16","close":92.0513},{"date":"2024-04-17","close":92.176},{"date":"2024-04-18","close":92.5312},{"date":"2024-04-19","close":93.827},{"date":"2024-04-22","close":95.0844},{"date":"2024-04-23","close":95.8139},{"date":"2024-04-24","close":95.7179},{"date":"2024-04-25","close":95.142},{"date":"2024-04-26","close":94.9596},{"date":"2024-04-29","close":94.7773},{"date":"2024-04-30","close":93.7406},{"date":"2024-05-01","close":93.8366},{"date":"2024-05-02","close":94.4221},{"date":"2024-05-03","close":94.7389},{"date":"2024-05-06","close":95.8427},{"date":"2024-05-07","close":96.0731},{"date":"2024-05-08","close":96.4474},{"date":"2024-05-09","close":97.2153},{"date":"2024-05-10","close":97.4553},{"date":"2024-05-13","close":97.1097},{"date":"2024-05-14","close":97.5705},{"date":"2024-05-15","close":98.3768},{"date":"2024-05-16","close":98.252},{"date":"2024-05-17","close":98.8663},{"date":"2024-05-20","close":97.8776},{"date":"2024-05-21","close":98.4152},{"date":"2024-05-22","close":97.7721},{"date":"2024-05-23","close":96.3419},{"date":"2024-05-24","close":97.0714},{"date":"2024-05-28","close":96.0251},{"date":"2024-05-29","close":95.0556},{"date":"2024-05-30","close":95.7275},{"date":"2024-05-31","close":96.9562},{"date":"2024-06-03","close":96.3323},{"date":"2024-06-04","close":95.8139},{"date":"2024-06-05","close":96.1979},{"date":"2024-06-06","close":96.0635},{"date":"2024-06-07","close":96.2075},{"date":"2024-06-10","close":96.0443},{"date":"2024-06-11","close":94.9596},{"date":"2024-06-12","close":95.238},{"date":"2024-06-13","close":94.8349},{"date":"2024-06-14","close":94.5469},{"date":"2024-06-17","close":95.3436},{"date":"2024-06-18","close":95.8907},{"date":"2024-06-20","close":96.4858},{"date":"2024-06-21","close":96.1307},{"date":"2024-06-24","close":97.0618},{"date":"2024-06-25","close":96.3131},{"date":"2024-06-26","close":95.7563},{"date":"2024-06-27","close":95.8235},{"date":"2024-06-28","close":96.3163},{"date":"2024-07-01","close":96.5092},{"date":"2024-07-02","close":97.5313},{"date":"2024-07-03","close":97.1649},{"date":"2024-07-05","close":96.972},{"date":"2024-07-08","close":96.7406},{"date":"2024-07-09","close":97.406},{"date":"2024-07-10","close":97.9074},{"date":"2024-07-11","close":99.0646},{"date":"2024-07-12","close":99.3153},{"date":"2024-07-15","close":100.8872},{"date":"2024-07-16","close":102.3626},{"date":"2024-07-17","close":103.0858},{"date":"2024-07-18","close":101.649},{"date":"2024-07-19","close":100.81},{"date":"2024-07-22","close":101.5718},{"date":"2024-07-23","close":101.8033},{"date":"2024-07-24","close":100.3568},{"date":"2024-07-25","close":100.9932},{"date":"2024-07-26","close":102.4976},{"date":"2024-07-29","close":102.1215},{"date":"2024-07-30","close":103.2015},{"date":"2024-07-31","close":103.0762},{"date":"2024-08-01","close":101.2729},{"date":"2024-08-02","close":98.6982},{"date":"2024-08-05","close":95.7281},{"date":"2024-08-06","close":97.0781},{"date":"2024-08-07","close":97.0202},{"date":"2024-08-08","close":98.7271},{"date":"2024-08-09","close":99.0935},{"date":"2024-08-12","close":98.5439},{"date":"2024-08-13","close":99.5082},{"date":"2024-08-14","close":100.5304},{"date":"2024-08-15","close":101.7551},{"date":"2024-08-16","close":102.4108},{"date":"2024-08-19","close":103.0858},{"date":"2024-08-20","close":102.5362},{"date":"2024-08-21","close":102.5072},{"date":"2024-08-22","close":102.9219},{"date":"2024-08-23","close":104.1659},{"date":"2024-08-26","close":104.4359},{"date":"2024-08-27","close":104.7637},{"date":"2024-08-28","close":105.0434},{"date":"2024-08-29","close":105.8727},{"date":"2024-08-30","close":106.8949},{"date":"2024-09-03","close":105.8341},{"date":"2024-09-04","close":105.6991},{"date":"2024-09-05","close":104.7734},{"date":"2024-09-06","close":103.1148},{"date":"2024-09-09","close":104.4744},{"date":"2024-09-10","close":103.4426},{"date":"2024-09-11","close":103.0762},{"date":"2024-09-12","close":103.5005},{"date":"2024-09-13","close":104.1466},{"date":"2024-09-16","close":105.4388},{"date":"2024-09-17","close":106.027},{"date":"2024-09-18","close":105.8534},{"date":"2024-09-19","close":107.242},{"date":"2024-09-20","close":106.7695},{"date":"2024-09-23","close":106.9238},{"date":"2024-09-24","close":105.9499},{"date":"2024-09-25","close":105.2363},{"date":"2024-09-26","close":105.7859},{"date":"2024-09-27","close":106.2153},{"date":"2024-09-30","close":106.5254},{"date":"2024-10-01","close":105.8373},{"date":"2024-10-02","close":105.9148},{"date":"2024-10-03","close":105.5174},{"date":"2024-10-04","close":107.3299},{"date":"2024-10-07","close":106.0602},{"date":"2024-10-08","close":106.632},{"date":"2024-10-09","close":107.5819},{"date":"2024-10-10","close":107.3493},{"date":"2024-10-11","close":109.53},{"date":"2024-10-14","close":110.3732},{"date":"2024-10-15","close":110.7027},{"date":"2024-10-16","close":112.0596},{"date":"2024-10-17","close":112.457},{"date":"2024-10-18","close":112.486},{"date":"2024-10-21","close":111.2939},{"date":"2024-10-22","close":111.1776},{"date":"2024-10-23","close":110.9547},{"date":"2024-10-24","close":111.1292},{"date":"2024-10-25","close":109.8886},{"date":"2024-10-28","close":111.3521},{"date":"2024-10-29","close":110.693},{"date":"2024-10-30","close":111.3424},{"date":"2024-10-31","close":109.7432},{"date":"2024-11-01","close":109.7044},{"date":"2024-11-04","close":109.1132},{"date":"2024-11-05","close":110.3538},{"date":"2024-11-06","close":117.8264},{"date":"2024-11-07","close":115.8007},{"date":"2024-11-08","close":116.8184},{"date":"2024-11-11","close":118.97},{"date":"2024-11-12","close":118.592},{"date":"2024-11-13","close":118.3207},{"date":"2024-11-14","close":117.9524},{"date":"2024-11-15","close":118.4951},{"date":"2024-11-18","close":118.9022},{"date":"2024-11-19","close":118.3497},{"date":"2024-11-20","close":117.9911},{"date":"2024-11-21","close":119.4546},{"date":"2024-11-22","close":120.9472},{"date":"2024-11-25","close":121.9067},{"date":"2024-11-26","close":121.9067},{"date":"2024-11-27","close":122.2169},{"date":"2024-11-29","close":122.3138},{"date":"2024-12-02","close":121.2089},{"date":"2024-12-03","close":120.4432},{"date":"2024-12-04","close":120.1428},{"date":"2024-12-05","close":120.2106},{"date":"2024-12-06","close":120.4432},{"date":"2024-12-09","close":118.6986},{"date":"2024-12-10","close":118.437},{"date":"2024-12-11","close":118.97},{"date":"2024-12-12","close":118.4467},{"date":"2024-12-13","close":118.0396},{"date":"2024-12-16","close":118.2334},{"date":"2024-12-17","close":117.1188},{"date":"2024-12-18","close":113.1594},{"date":"2024-12-19","close":113.5103},{"date":"2024-12-20","close":115.089},{"date":"2024-12-23","close":115.3423},{"date":"2024-12-24","close":116.8041},{"date":"2024-12-26","close":117.0477},{"date":"2024-12-27","close":116.2291},{"date":"2024-12-30","close":115.0402},{"date":"2024-12-31","close":115.0597},{"date":"2025-01-02","close":114.8258},{"date":"2025-01-03","close":115.8686},{"date":"2025-01-06","close":115.5567},{"date":"2025-01-07","close":115.2546},{"date":"2025-01-08","close":115.4398},{"date":"2025-01-10","close":112.526},{"date":"2025-01-13","close":113.2277},{"date":"2025-01-14","close":114.9428},{"date":"2025-01-15","close":117.9735},{"date":"2025-01-16","close":118.5679},{"date":"2025-01-17","close":119.6691},{"date":"2025-01-21","close":120.819},{"date":"2025-01-22","close":120.3415},{"date":"2025-01-23","close":120.9555},{"date":"2025-01-24","close":121.2576},{"date":"2025-01-27","close":122.3003},{"date":"2025-01-28","close":122.2126},{"date":"2025-01-29","close":122.2516},{"date":"2025-01-30","close":123.4599},{"date":"2025-01-31","close":122.6706},{"date":"2025-02-03","close":121.9397},{"date":"2025-02-04","close":121.8228},{"date":"2025-02-05","close":123.0604},{"date":"2025-02-06","close":123.9862},{"date":"2025-02-07","close":123.4307},{"date":"2025-02-10","close":122.4075},{"date":"2025-02-11","close":122.7193},{"date":"2025-02-12","close":122.0859},{"date":"2025-02-13","close":123.1286},{"date":"2025-02-14","close":123.2553},{"date":"2025-02-18","close":124.0934},{"date":"2025-02-19","close":123.9472},{"date":"2025-02-20","close":121.9495},{"date":"2025-02-21","close":120.1271},{"date":"2025-02-24","close":120.3415},{"date":"2025-02-25","close":120.0005},{"date":"2025-02-26","close":119.9517},{"date":"2025-02-27","close":120.4877},{"date":"2025-02-28","close":122.8947},{"date":"2025-03-03","close":121.7058},{"date":"2025-03-04","close":117.4278},{"date":"2025-03-05","close":118.1392},{"date":"2025-03-06","close":116.1317},{"date":"2025-03-07","close":115.6639},{"date":"2025-03-10","close":112.4286},{"date":"2025-03-11","close":111.6295},{"date":"2025-03-12","close":111.9608},{"date":"2025-03-13","close":111.1617},{"date":"2025-03-14","close":113.8318},{"date":"2025-03-17","close":115.2351},{"date":"2025-03-18","close":114.9525},{"date":"2025-03-19","close":116.2584},{"date":"2025-03-20","close":116.3363},{"date":"2025-03-21","close":115.9855},{"date":"2025-03-24","close":118.2366},{"date":"2025-03-25","close":118.8443},{"date":"2025-03-26","close":118.3257},{"date":"2025-03-27","close":117.9342},{"date":"2025-03-28","close":115.5072},{"date":"2025-03-31","close":116.9164},{"date":"2025-04-01","close":116.8186},{"date":"2025-04-02","close":117.9831},{"date":"2025-04-03","close":111.4165},{"date":"2025-04-04","close":103.4505},{"date":"2025-04-07","close":103.0982},{"date":"2025-04-08","close":102.6285},{"date":"2025-04-09","close":110.6728},{"date":"2025-04-10","close":107.1204},{"date":"2025-04-11","close":108.8428},{"date":"2025-04-14","close":110.1248},{"date":"2025-04-15","close":110.4771},{"date":"2025-04-16","close":108.7547},{"date":"2025-04-17","close":109.2146},{"date":"2025-04-21","close":106.8366},{"date":"2025-04-22","close":110.4184},{"date":"2025-04-23","close":111.7786},{"date":"2025-04-24","close":113.227},{"date":"2025-04-25","close":112.7279},{"date":"2025-04-28","close":113.1389},{"date":"2025-04-29","close":114.2546},{"date":"2025-04-30","close":114.2154},{"date":"2025-05-01","close":114.2741},{"date":"2025-05-02","close":116.7011},{"date":"2025-05-05","close":116.1629},{"date":"2025-05-06","close":115.4974},{"date":"2025-05-07","close":116.1531},{"date":"2025-05-08","close":117.4253},{"date":"2025-05-09","close":117.3764},{"date":"2025-05-12","close":120.1361},{"date":"2025-05-13","close":120.8016},{"date":"2025-05-14","close":120.5471},{"date":"2025-05-15","close":121.2224},{"date":"2025-05-16","close":122.0248},{"date":"2025-05-19","close":122.0346},{"date":"2025-05-20","close":121.379},{"date":"2025-05-21","close":118.5801},{"date":"2025-05-22","close":118.5703},{"date":"2025-05-23","close":118.1886},{"date":"2025-05-27","close":120.4199},{"date":"2025-05-28","close":119.5},{"date":"2025-05-29","close":120.1068},{"date":"2025-05-30","close":120.2535},{"date":"2025-06-02","close":120.371},{"date":"2025-06-03","close":120.8701},{"date":"2025-06-04","close":120.1459},{"date":"2025-06-05","close":119.8523},{"date":"2025-06-06","close":121.5356},{"date":"2025-06-09","close":120.9679},{"date":"2025-06-10","close":121.0756},{"date":"2025-06-11","close":120.9484},{"date":"2025-06-12","close":120.919},{"date":"2025-06-13","close":118.3844},{"date":"2025-06-16","close":119.8034},{"date":"2025-06-17","close":118.9324},{"date":"2025-06-18","close":119.1575},{"date":"2025-06-20","close":119.5392},{"date":"2025-06-23","close":121.0169},{"date":"2025-06-24","close":122.7882},{"date":"2025-06-25","close":122.4457},{"date":"2025-06-26","close":123.5773},{"date":"2025-06-27","close":123.9113},{"date":"2025-06-30","close":125.0508},{"date":"2025-07-01","close":125.8662},{"date":"2025-07-02","close":126.0626},{"date":"2025-07-03","close":127.2905},{"date":"2025-07-07","close":126.1707},{"date":"2025-07-08","close":125.1687},{"date":"2025-07-09","close":125.6009},{"date":"2025-07-10","close":126.4064},{"date":"2025-07-11","close":125.0705},{"date":"2025-07-14","close":126.0724},{"date":"2025-07-15","close":123.7738},{"date":"2025-07-16","close":124.815},{"date":"2025-07-17","close":126.1903},{"date":"2025-07-18","close":126.2001},{"date":"2025-07-21","close":125.7974},{"date":"2025-07-22","close":126.4654},{"date":"2025-07-23","close":127.32},{"date":"2025-07-24","close":127.1235},{"date":"2025-07-25","close":127.9978},{"date":"2025-07-28","close":127.2512},{"date":"2025-07-29","close":126.5794},{"date":"2025-07-30","close":126.2258},{"date":"2025-07-31","close":125.5185},{"date":"2025-08-01","close":123.0136},{"date":"2025-08-04","close":124.5362},{"date":"2025-08-05","close":124.0647},{"date":"2025-08-06","close":124.5657},{"date":"2025-08-07","close":123.3182},{"date":"2025-08-08","close":124.4183},{"date":"2025-08-11","close":124.3987},{"date":"2025-08-12","close":126.1963},{"date":"2025-08-13","close":126.8937},{"date":"2025-08-14","close":127.434},{"date":"2025-08-15","close":126.0686},{"date":"2025-08-18","close":126.216},{"date":"2025-08-19","close":126.2258},{"date":"2025-08-20","close":126.7562},{"date":"2025-08-21","close":126.3535},{"date":"2025-08-22","close":128.8387},{"date":"2025-08-25","close":128.1314},{"date":"2025-08-26","close":129.0646},{"date":"2025-08-27","close":129.2414},{"date":"2025-08-28","close":129.3888},{"date":"2025-08-29","close":129.6344},{"date":"2025-09-02","close":128.6521},{"date":"2025-09-03","close":128.436},{"date":"2025-09-04","close":129.821},{"date":"2025-09-05","close":127.6796},{"date":"2025-09-08","close":127.9055},{"date":"2025-09-09","close":128.377},{"date":"2025-09-10","close":127.9841},{"date":"2025-09-11","close":129.9487},{"date":"2025-09-12","close":129.3298},{"date":"2025-09-15","close":129.0548},{"date":"2025-09-16","close":128.6619},{"date":"2025-09-17","close":129.9487},{"date":"2025-09-18","close":130.3613},{"date":"2025-09-19","close":130.43},{"date":"2025-09-22","close":130.2336},{"date":"2025-09-23","close":129.654},{"date":"2025-09-24","close":129.1024},{"date":"2025-09-25","close":128.7773},{"date":"2025-09-26","close":129.6149},{"date":"2025-09-29","close":130.078},{"date":"2025-09-30","close":129.3291},{"date":"2025-10-01","close":128.1564},{"date":"2025-10-02","close":128.1367},{"date":"2025-10-03","close":129.0926},{"date":"2025-10-06","close":128.9546},{"date":"2025-10-07","close":129.0433},{"date":"2025-10-08","close":128.5112},{"date":"2025-10-09","close":127.979},{"date":"2025-10-10","close":125.0326},{"date":"2025-10-13","close":126.3235},{"date":"2025-10-14","close":128.0086},{"date":"2025-10-15","close":127.713},{"date":"2025-10-16","close":123.919},{"date":"2025-10-17","close":124.9735},{"date":"2025-10-20","close":126.5797},{"date":"2025-10-21","close":126.5699},{"date":"2025-10-22","close":125.8702},{"date":"2025-10-23","close":126.1166},{"date":"2025-10-24","close":127.5257},{"date":"2025-10-27","close":128.0185},{"date":"2025-10-28","close":127.24},{"date":"2025-10-29","close":125.0227},{"date":"2025-10-30","close":125.2494},{"date":"2025-10-31","close":125.6633},{"date":"2025-11-03","close":125.2592},{"date":"2025-11-04","close":125.7815},{"date":"2025-11-05","close":126.2939},{"date":"2025-11-06","close":125.7224},{"date":"2025-11-07","close":126.7078},{"date":"2025-11-10","close":127.1611},{"date":"2025-11-11","close":127.7327},{"date":"2025-11-12","close":128.8462},{"date":"2025-11-13","close":126.964},{"date":"2025-11-14","close":125.8505},{"date":"2025-11-17","close":123.2391},{"date":"2025-11-18","close":123.1504},{"date":"2025-11-19","close":123.6431},{"date":"2025-11-20","close":122.5197},{"date":"2025-11-21","close":124.1161},{"date":"2025-11-24","close":124.6285},{"date":"2025-11-25","close":126.4319},{"date":"2025-11-26","close":127.3385},{"date":"2025-11-28","close":128.1072},{"date":"2025-12-01","close":127.2695},{"date":"2025-12-02","close":127.0724},{"date":"2025-12-03","close":128.8561},{"date":"2025-12-04","close":129.1616},{"date":"2025-12-05","close":129.1123},{"date":"2025-12-08","close":128.6886},{"date":"2025-12-09","close":128.4225},{"date":"2025-12-10","close":130.1372},{"date":"2025-12-11","close":132.4135},{"date":"2025-12-12","close":132.4332},{"date":"2025-12-15","close":132.4825},{"date":"2025-12-16","close":131.7434},{"date":"2025-12-17","close":131.6102},{"date":"2025-12-18","close":131.5904},{"date":"2025-12-19","close":132.3629},{"date":"2025-12-22","close":133.8783},{"date":"2025-12-23","close":133.9873},{"date":"2025-12-24","close":134.7004},{"date":"2025-12-26","close":134.4131},{"date":"2025-12-29","close":133.6703},{"date":"2025-12-30","close":133.2147},{"date":"2025-12-31","close":132.2144},{"date":"2026-01-02","close":132.6799},{"date":"2026-01-05","close":135.6809},{"date":"2026-01-06","close":136.3544},{"date":"2026-01-07","close":134.433},{"date":"2026-01-08","close":135.3244},{"date":"2026-01-09","close":134.8588},{"date":"2026-01-12","close":133.7099},{"date":"2026-01-13","close":131.3032},{"date":"2026-01-14","close":131.2734},{"date":"2026-01-15","close":131.9965},{"date":"2026-01-16","close":132.1054},{"date":"2026-01-20","close":129.1836},{"date":"2026-01-21","close":130.1344},{"date":"2026-01-22","close":130.9169},{"date":"2026-01-23","close":128.9657},{"date":"2026-01-26","close":129.7482},{"date":"2026-01-27","close":128.8865},{"date":"2026-01-28","close":128.7577},{"date":"2026-01-29","close":130.0552},{"date":"2026-01-30","close":129.6392},{"date":"2026-02-02","close":131.0357},{"date":"2026-02-03","close":129.9165},{"date":"2026-02-04","close":130.9961},{"date":"2026-02-05","close":129.3421},{"date":"2026-02-06","close":131.7588},{"date":"2026-02-09","close":131.1249},{"date":"2026-02-10","close":130.1641},{"date":"2026-02-11","close":128.1436},{"date":"2026-02-12","close":125.6576},{"date":"2026-02-13","close":125.5982},{"date":"2026-02-17","close":126.7669},{"date":"2026-02-18","close":127.688},{"date":"2026-02-19","close":126.658},{"date":"2026-02-20","close":127.3612},{"date":"2026-02-23","close":122.9933},{"date":"2026-02-24","close":123.6272},{"date":"2026-02-25","close":125.6774},{"date":"2026-02-26","close":127.2621},{"date":"2026-02-27","close":124.3601},{"date":"2026-03-02","close":124.4691},{"date":"2026-03-03","close":124.2215},{"date":"2026-03-04","close":124.8356},{"date":"2026-03-05","close":124.0036},{"date":"2026-03-06","close":122.2505},{"date":"2026-03-09","close":121.6562},{"date":"2026-03-10","close":121.0521},{"date":"2026-03-11","close":119.9527},{"date":"2026-03-12","close":117.9916},{"date":"2026-03-13","close":118.0906},{"date":"2026-03-16","close":119.0316},{"date":"2026-03-17","close":119.7249},{"date":"2026-03-18","close":118.1996},{"date":"2026-03-19","close":118.3085},{"date":"2026-03-20","close":118.3779},{"date":"2026-03-23","close":119.6258},{"date":"2026-03-24","close":119.6746},{"date":"2026-03-25","close":119.923},{"date":"2026-03-26","close":119.2176},{"date":"2026-03-27","close":116.2469},{"date":"2026-03-30","close":117.4789},{"date":"2026-03-31","close":120.0323},{"date":"2026-04-01","close":120.0621},{"date":"2026-04-02","close":120.539},{"date":"2026-04-06","close":121.4034},{"date":"2026-04-07","close":121.4034},{"date":"2026-04-08","close":124.7219},{"date":"2026-04-09","close":125.0697},{"date":"2026-04-10","close":123.7582},{"date":"2026-04-13","close":125.8645},{"date":"2026-04-14","close":126.3315},{"date":"2026-04-15","close":127.3052},{"date":"2026-04-16","close":126.9674},{"date":"2026-04-17","close":128.1994},{"date":"2026-04-20","close":128.6763},{"date":"2026-04-21","close":127.8417},{"date":"2026-04-22","close":127.6033},{"date":"2026-04-23","close":126.6197},{"date":"2026-04-24","close":125.8149},{"date":"2026-04-27","close":126.7091},{"date":"2026-04-28","close":126.9078},{"date":"2026-04-29","close":126.719},{"date":"2026-04-30","close":127.3748},{"date":"2026-05-01","close":126.8382},{"date":"2026-05-04","close":125.944},{"date":"2026-05-05","close":126.1626},{"date":"2026-05-06","close":126.7687},{"date":"2026-05-07","close":126.0335},{"date":"2026-05-08","close":125.3181},{"date":"2026-05-11","close":124.8809},{"date":"2026-05-12","close":125.6559},{"date":"2026-05-13","close":124.1954},{"date":"2026-05-14","close":124.9703},{"date":"2026-05-15","close":124.4835},{"date":"2026-05-18","close":125.954},{"date":"2026-05-19","close":124.4934},{"date":"2026-05-20","close":125.944},{"date":"2026-05-21","close":126.1924},{"date":"2026-05-22","close":126.5501},{"date":"2026-05-26","close":126.5402},{"date":"2026-05-27","close":125.4671},{"date":"2026-05-28","close":125.0995},{"date":"2026-05-29","close":125.8447},{"date":"2026-06-01","close":125.4174},{"date":"2026-06-02","close":125.4969},{"date":"2026-06-03","close":123.7582},{"date":"2026-06-04","close":127.0767},{"date":"2026-06-05","close":127.2555},{"date":"2026-06-08","close":126.5799},{"date":"2026-06-09","close":127.8517},{"date":"2026-06-10","close":127.3648},{"date":"2026-06-11","close":128.4081},{"date":"2026-06-12","close":130.1269},{"date":"2026-06-15","close":130.5343},{"date":"2026-06-16","close":132.3823},{"date":"2026-06-17","close":131.5477},{"date":"2026-06-18","close":130.5939},{"date":"2026-06-22","close":131.2993},{"date":"2026-06-23","close":131.8259},{"date":"2026-06-24","close":131.49},{"date":"2026-06-25","close":131.01},{"date":"2026-06-26","close":131.46},{"date":"2026-06-29","close":131.75},{"date":"2026-06-30","close":131.6},{"date":"2026-07-01","close":134.35},{"date":"2026-07-02","close":136.18},{"date":"2026-07-06","close":137.48},{"date":"2026-07-07","close":137.15},{"date":"2026-07-08","close":134.5},{"date":"2026-07-09","close":135.99},{"date":"2026-07-10","close":136.45},{"date":"2026-07-13","close":137.24},{"date":"2026-07-14","close":137.61},{"date":"2026-07-15","close":138.45},{"date":"2026-07-16","close":139.19},{"date":"2026-07-17","close":137.94},{"date":"2026-07-20","close":137.35},{"date":"2026-07-21","close":137.44},{"date":"2026-07-22","close":137.16},{"date":"2026-07-23","close":136.59},{"date":"2026-07-24","close":137.81},{"date":"2026-07-27","close":139.18},{"date":"2026-07-28","close":140.93},{"date":"2026-07-29","close":138.7},{"date":"2026-07-30","close":139.42},{"date":"2026-07-31","close":139.23},{"date":"2026-08-03","close":140.51},{"date":"2026-08-04","close":141.76},{"date":"2026-08-05","close":142.02},{"date":"2026-08-06","close":141.39},{"date":"2026-08-07","close":140.9},{"date":"2026-08-10","close":141.2},{"date":"2026-08-11","close":141.38},{"date":"2026-08-12","close":141.68},{"date":"2026-08-13","close":142.74},{"date":"2026-08-14","close":142.63},{"date":"2026-08-17","close":141.16},{"date":"2026-08-18","close":141.56},{"date":"2026-08-19","close":140.65},{"date":"2026-08-20","close":139.3},{"date":"2026-08-21","close":140.72},{"date":"2026-08-24","close":142.21},{"date":"2026-08-25","close":142.41},{"date":"2026-08-26","close":142.31},{"date":"2026-08-27","close":141.56},{"date":"2026-08-28","close":142.0},{"date":"2026-08-31","close":140.96},{"date":"2026-09-01","close":139.56},{"date":"2026-09-02","close":140.86},{"date":"2026-09-03","close":143.09},{"date":"2026-09-04","close":142.05},{"date":"2026-09-08","close":140.06},{"date":"2026-09-09","close":139.35},{"date":"2026-09-10","close":138.91},{"date":"2026-09-11","close":139.68},{"date":"2026-09-14","close":139.29},{"date":"2026-09-15","close":138.66},{"date":"2026-09-16","close":136.44},{"date":"2026-09-17","close":136.35},{"date":"2026-09-18","close":136.32},{"date":"2026-09-21","close":136.76},{"date":"2026-09-22","close":134.12},{"date":"2026-09-23","close":132.87},{"date":"2026-09-24","close":132.85},{"date":"2026-09-25","close":133.67},{"date":"2026-09-28","close":132.11},{"date":"2026-09-29","close":131.6},{"date":"2026-09-30","close":130.09},{"date":"2026-10-01","close":130.38},{"date":"2026-10-02","close":130.52},{"date":"2026-10-05","close":131.4},{"date":"2026-10-06","close":131.65},{"date":"2026-10-07","close":130.88},{"date":"2026-10-08","close":132.12},{"date":"2026-10-09","close":133.12},{"date":"2026-10-12","close":133.81},{"date":"2026-10-13","close":133.25},{"date":"2026-10-14","close":132.31},{"date":"2026-10-15","close":134.3},{"date":"2026-10-16","close":134.75},{"date":"2026-10-19","close":133.73},{"date":"2026-10-20","close":135.38},{"date":"2026-10-21","close":136.04},{"date":"2026-10-22","close":137.66},{"date":"2026-10-23","close":135.89}],"chart_data":[{"date":"2024-10-23","open":110.95,"high":111.27,"low":110.41,"close":110.95,"volume":154574,"rsi_14":73.63,"sma_20":112.07,"sma_60":108.62,"sma_120":105.1},{"date":"2024-10-24","open":110.96,"high":111.24,"low":110.45,"close":111.13,"volume":212685,"rsi_14":69.25,"sma_20":112.31,"sma_60":108.75,"sma_120":105.23},{"date":"2024-10-25","open":111.55,"high":111.73,"low":109.63,"close":109.89,"volume":149574,"rsi_14":69.46,"sma_20":112.5,"sma_60":108.89,"sma_120":105.35},{"date":"2024-10-28","open":110.52,"high":111.48,"low":110.52,"close":111.35,"volume":153847,"rsi_14":72.0,"sma_20":112.75,"sma_60":109.1,"sma_120":105.47},{"date":"2024-10-29","open":110.96,"high":111.36,"low":110.69,"close":110.69,"volume":217037,"rsi_14":64.9,"sma_20":113.0,"sma_60":109.34,"sma_120":105.58},{"date":"2024-10-30","open":110.91,"high":112.06,"low":110.91,"close":111.34,"volume":103254,"rsi_14":68.39,"sma_20":113.28,"sma_60":109.58,"sma_120":105.7},{"date":"2024-10-31","open":111.2,"high":111.4,"low":109.74,"close":109.74,"volume":173887,"rsi_14":51.04,"sma_20":113.5,"sma_60":109.79,"sma_120":105.79},{"date":"2024-11-01","open":110.07,"high":110.8,"low":109.7,"close":109.7,"volume":346495,"rsi_14":46.47,"sma_20":113.62,"sma_60":109.97,"sma_120":105.89},{"date":"2024-11-04","open":109.68,"high":109.76,"low":108.62,"close":109.11,"volume":225492,"rsi_14":41.83,"sma_20":113.78,"sma_60":110.14,"sma_120":105.99},{"date":"2024-11-05","open":109.09,"high":110.35,"low":109.09,"close":110.35,"volume":468434,"rsi_14":41.13,"sma_20":113.97,"sma_60":110.33,"sma_120":106.08},{"date":"2024-11-06","open":116.28,"high":118.0,"low":115.61,"close":117.83,"volume":2009184,"rsi_14":66.09,"sma_20":114.5,"sma_60":110.64,"sma_120":106.24},{"date":"2024-11-07","open":117.39,"high":117.39,"low":115.51,"close":115.8,"volume":1296528,"rsi_14":58.87,"sma_20":114.94,"sma_60":110.89,"sma_120":106.38},{"date":"2024-11-08","open":116.45,"high":117.39,"low":115.97,"close":116.82,"volume":499083,"rsi_14":64.92,"sma_20":115.31,"sma_60":111.14,"sma_120":106.53},{"date":"2024-11-11","open":118.27,"high":119.51,"low":118.09,"close":118.97,"volume":739802,"rsi_14":68.96,"sma_20":115.76,"sma_60":111.42,"sma_120":106.7},{"date":"2024-11-12","open":118.81,"high":119.12,"low":118.12,"close":118.59,"volume":744514,"rsi_14":68.45,"sma_20":116.17,"sma_60":111.67,"sma_120":106.87},{"date":"2024-11-13","open":118.87,"high":119.43,"low":118.22,"close":118.32,"volume":650213,"rsi_14":67.29,"sma_20":116.49,"sma_60":111.94,"sma_120":107.05},{"date":"2024-11-14","open":118.7,"high":118.79,"low":117.76,"close":117.95,"volume":400365,"rsi_14":70.23,"sma_20":116.77,"sma_60":112.19,"sma_120":107.22},{"date":"2024-11-15","open":117.98,"high":118.74,"low":117.92,"close":118.5,"volume":479973,"rsi_14":68.79,"sma_20":117.08,"sma_60":112.45,"sma_120":107.41},{"date":"2024-11-18","open":118.71,"high":119.15,"low":118.17,"close":118.9,"volume":321627,"rsi_14":71.89,"sma_20":117.47,"sma_60":112.7,"sma_120":107.61},{"date":"2024-11-19","open":117.86,"high":118.69,"low":117.51,"close":118.35,"volume":393611,"rsi_14":68.78,"sma_20":117.84,"sma_60":112.93,"sma_120":107.79},{"date":"2024-11-20","open":118.8,"high":118.8,"low":117.35,"close":117.99,"volume":242755,"rsi_14":73.68,"sma_20":118.21,"sma_60":113.14,"sma_120":107.97},{"date":"2024-11-21","open":118.71,"high":120.03,"low":118.31,"close":119.45,"volume":887750,"rsi_14":75.87,"sma_20":118.64,"sma_60":113.38,"sma_120":108.16},{"date":"2024-11-22","open":119.58,"high":121.05,"low":119.49,"close":120.95,"volume":290471,"rsi_14":79.97,"sma_20":119.21,"sma_60":113.63,"sma_120":108.36},{"date":"2024-11-25","open":121.69,"high":122.32,"low":121.55,"close":121.91,"volume":393481,"rsi_14":79.68,"sma_20":119.75,"sma_60":113.88,"sma_120":108.58},{"date":"2024-11-26","open":121.91,"high":122.16,"low":121.18,"close":121.91,"volume":276244,"rsi_14":67.02,"sma_20":120.33,"sma_60":114.15,"sma_120":108.79},{"date":"2024-11-27","open":122.25,"high":122.94,"low":122.05,"close":122.22,"volume":331399,"rsi_14":81.23,"sma_20":120.89,"sma_60":114.42,"sma_120":109.01},{"date":"2024-11-29","open":122.75,"high":122.87,"low":122.17,"close":122.31,"volume":150715,"rsi_14":79.38,"sma_20":121.54,"sma_60":114.72,"sma_120":109.23},{"date":"2024-12-02","open":122.53,"high":122.61,"low":120.86,"close":121.21,"volume":469236,"rsi_14":63.48,"sma_20":122.13,"sma_60":115.02,"sma_120":109.44},{"date":"2024-12-03","open":121.75,"high":121.75,"low":120.32,"close":120.44,"volume":506088,"rsi_14":60.65,"sma_20":122.72,"sma_60":115.28,"sma_120":109.65},{"date":"2024-12-04","open":120.35,"high":120.38,"low":119.57,"close":120.14,"volume":368628,"rsi_14":60.44,"sma_20":123.22,"sma_60":115.56,"sma_120":109.86},{"date":"2024-12-05","open":120.28,"high":121.05,"low":120.21,"close":120.21,"volume":350681,"rsi_14":63.41,"sma_20":123.35,"sma_60":115.85,"sma_120":110.07},{"date":"2024-12-06","open":120.34,"high":120.74,"low":119.97,"close":120.44,"volume":292874,"rsi_14":62.01,"sma_20":123.59,"sma_60":116.13,"sma_120":110.28},{"date":"2024-12-09","open":120.55,"high":120.65,"low":118.62,"close":118.7,"volume":300799,"rsi_14":48.92,"sma_20":123.68,"sma_60":116.37,"sma_120":110.47},{"date":"2024-12-10","open":118.8,"high":119.23,"low":117.87,"close":118.44,"volume":387513,"rsi_14":50.48,"sma_20":123.65,"sma_60":116.59,"sma_120":110.65},{"date":"2024-12-11","open":119.11,"high":119.12,"low":118.41,"close":118.97,"volume":617684,"rsi_14":55.24,"sma_20":123.67,"sma_60":116.8,"sma_120":110.84},{"date":"2024-12-12","open":119.26,"high":119.38,"low":118.42,"close":118.45,"volume":240728,"rsi_14":44.0,"sma_20":123.68,"sma_60":117.01,"sma_120":111.01},{"date":"2024-12-13","open":118.84,"high":118.9,"low":117.97,"close":118.04,"volume":409375,"rsi_14":30.11,"sma_20":123.68,"sma_60":117.18,"sma_120":111.19},{"date":"2024-12-16","open":118.36,"high":118.51,"low":117.86,"close":118.23,"volume":437359,"rsi_14":21.93,"sma_20":123.67,"sma_60":117.37,"sma_120":111.38},{"date":"2024-12-17","open":117.76,"high":117.76,"low":116.81,"close":117.12,"volume":390919,"rsi_14":18.73,"sma_20":123.58,"sma_60":117.54,"sma_120":111.55},{"date":"2024-12-18","open":117.41,"high":117.61,"low":113.1,"close":113.16,"volume":690746,"rsi_14":9.43,"sma_20":123.28,"sma_60":117.64,"sma_120":111.69},{"date":"2024-12-19","open":114.56,"high":115.39,"low":113.48,"close":113.51,"volume":818385,"rsi_14":11.31,"sma_20":123.02,"sma_60":117.76,"sma_120":111.83},{"date":"2024-12-20","open":113.24,"high":116.01,"low":112.95,"close":115.09,"volume":1156689,"rsi_14":23.31,"sma_20":122.76,"sma_60":117.9,"sma_120":111.97},{"date":"2024-12-23","open":114.62,"high":115.47,"low":114.16,"close":115.34,"volume":457408,"rsi_14":26.38,"sma_20":122.44,"sma_60":118.05,"sma_120":112.11},{"date":"2024-12-24","open":115.62,"high":116.8,"low":115.41,"close":116.8,"volume":178915,"rsi_14":35.04,"sma_20":122.14,"sma_60":118.22,"sma_120":112.27},{"date":"2024-12-26","open":116.39,"high":117.17,"low":116.2,"close":117.05,"volume":278183,"rsi_14":35.88,"sma_20":121.86,"sma_60":118.4,"sma_120":112.44},{"date":"2024-12-27","open":116.61,"high":117.2,"low":115.47,"close":116.23,"volume":338633,"rsi_14":32.73,"sma_20":121.52,"sma_60":118.56,"sma_120":112.59},{"date":"2024-12-30","open":115.05,"high":115.59,"low":114.06,"close":115.04,"volume":397185,"rsi_14":34.1,"sma_20":121.11,"sma_60":118.72,"sma_120":112.73},{"date":"2024-12-31","open":115.5,"high":115.79,"low":114.75,"close":115.06,"volume":449411,"rsi_14":34.87,"sma_20":120.76,"sma_60":118.84,"sma_120":112.86},{"date":"2025-01-02","open":115.64,"high":116.17,"low":114.18,"close":114.83,"volume":464891,"rsi_14":31.56,"sma_20":120.44,"sma_60":118.98,"sma_120":112.98},{"date":"2025-01-03","open":115.55,"high":115.93,"low":114.58,"close":115.87,"volume":629140,"rsi_14":38.07,"sma_20":120.19,"sma_60":119.13,"sma_120":113.1},{"date":"2025-01-06","open":116.38,"high":117.04,"low":115.46,"close":115.56,"volume":501820,"rsi_14":38.34,"sma_20":119.91,"sma_60":119.25,"sma_120":113.2},{"date":"2025-01-07","open":116.19,"high":116.35,"low":114.62,"close":115.25,"volume":438021,"rsi_14":36.6,"sma_20":119.61,"sma_60":119.38,"sma_120":113.3},{"date":"2025-01-08","open":115.16,"high":115.5,"low":114.32,"close":115.44,"volume":331219,"rsi_14":40.79,"sma_20":119.41,"sma_60":119.47,"sma_120":113.41},{"date":"2025-01-10","open":114.29,"high":114.29,"low":112.05,"close":112.53,"volume":708259,"rsi_14":47.1,"sma_20":119.08,"sma_60":119.5,"sma_120":113.5},{"date":"2025-01-13","open":111.87,"high":113.31,"low":111.78,"close":113.23,"volume":721220,"rsi_14":48.74,"sma_20":118.75,"sma_60":119.53,"sma_120":113.59},{"date":"2025-01-14","open":113.92,"high":115.01,"low":113.71,"close":114.94,"volume":454620,"rsi_14":49.36,"sma_20":118.53,"sma_60":119.57,"sma_120":113.69},{"date":"2025-01-15","open":117.63,"high":118.17,"low":117.02,"close":117.97,"volume":1015239,"rsi_14":59.28,"sma_20":118.5,"sma_60":119.65,"sma_120":113.83},{"date":"2025-01-16","open":118.02,"high":118.77,"low":117.81,"close":118.57,"volume":830166,"rsi_14":56.63,"sma_20":118.48,"sma_60":119.74,"sma_120":113.97},{"date":"2025-01-17","open":119.17,"high":119.83,"low":118.8,"close":119.67,"volume":387601,"rsi_14":59.26,"sma_20":118.58,"sma_60":119.88,"sma_120":114.11},{"date":"2025-01-21","open":120.25,"high":120.89,"low":120.2,"close":120.82,"volume":681862,"rsi_14":65.84,"sma_20":118.97,"sma_60":120.03,"sma_120":114.26},{"date":"2025-01-22","open":120.8,"high":120.82,"low":119.87,"close":120.34,"volume":532530,"rsi_14":69.24,"sma_20":119.32,"sma_60":120.18,"sma_120":114.4},{"date":"2025-01-23","open":120.47,"high":121.15,"low":120.4,"close":120.96,"volume":386454,"rsi_14":70.51,"sma_20":119.62,"sma_60":120.34,"sma_120":114.54},{"date":"2025-01-24","open":120.65,"high":121.49,"low":120.63,"close":121.26,"volume":383192,"rsi_14":72.27,"sma_20":119.93,"sma_60":120.52,"sma_120":114.71},{"date":"2025-01-27","open":120.96,"high":122.31,"low":120.64,"close":122.3,"volume":459578,"rsi_14":72.27,"sma_20":120.21,"sma_60":120.7,"sma_120":114.9},{"date":"2025-01-28","open":122.13,"high":122.65,"low":121.7,"close":122.21,"volume":413376,"rsi_14":73.41,"sma_20":120.47,"sma_60":120.89,"sma_120":115.12},{"date":"2025-01-29","open":121.89,"high":123.15,"low":121.86,"close":122.25,"volume":446525,"rsi_14":75.07,"sma_20":120.78,"sma_60":121.06,"sma_120":115.32},{"date":"2025-01-30","open":123.27,"high":124.04,"low":122.57,"close":123.46,"volume":473841,"rsi_14":76.77,"sma_20":121.22,"sma_60":121.29,"sma_120":115.54},{"date":"2025-01-31","open":123.63,"high":123.83,"low":122.49,"close":122.67,"volume":780023,"rsi_14":89.46,"sma_20":121.61,"sma_60":121.5,"sma_120":115.74},{"date":"2025-02-03","open":120.56,"high":122.28,"low":120.07,"close":121.94,"volume":540325,"rsi_14":83.81,"sma_20":121.97,"sma_60":121.71,"sma_120":115.92},{"date":"2025-02-04","open":121.93,"high":122.4,"low":121.48,"close":121.82,"volume":448331,"rsi_14":80.48,"sma_20":122.28,"sma_60":121.89,"sma_120":116.11},{"date":"2025-02-05","open":122.41,"high":123.12,"low":121.76,"close":123.06,"volume":361179,"rsi_14":76.8,"sma_20":122.66,"sma_60":121.97,"sma_120":116.3},{"date":"2025-02-06","open":123.84,"high":124.1,"low":123.21,"close":123.99,"volume":510422,"rsi_14":77.58,"sma_20":123.11,"sma_60":122.1,"sma_120":116.5},{"date":"2025-02-07","open":124.37,"high":124.41,"low":123.34,"close":123.43,"volume":579752,"rsi_14":70.27,"sma_20":123.52,"sma_60":122.2,"sma_120":116.67},{"date":"2025-02-10","open":123.78,"high":123.78,"low":121.98,"close":122.41,"volume":452263,"rsi_14":58.68,"sma_20":124.03,"sma_60":122.25,"sma_120":116.83},{"date":"2025-02-11","open":122.17,"high":122.87,"low":121.52,"close":122.72,"volume":660038,"rsi_14":63.23,"sma_20":124.51,"sma_60":122.31,"sma_120":116.99},{"date":"2025-02-12","open":121.86,"high":122.17,"low":121.13,"close":122.09,"volume":398663,"rsi_14":56.28,"sma_20":124.88,"sma_60":122.37,"sma_120":117.15},{"date":"2025-02-13","open":122.6,"high":123.21,"low":122.03,"close":123.13,"volume":675896,"rsi_14":59.6,"sma_20":125.15,"sma_60":122.44,"sma_120":117.32},{"date":"2025-02-14","open":123.29,"high":123.78,"low":123.12,"close":123.26,"volume":684243,"rsi_14":55.41,"sma_20":125.39,"sma_60":122.51,"sma_120":117.48},{"date":"2025-02-18","open":123.53,"high":124.12,"low":123.18,"close":124.09,"volume":414487,"rsi_14":59.82,"sma_20":125.61,"sma_60":122.59,"sma_120":117.64},{"date":"2025-02-19","open":123.79,"high":124.11,"low":123.34,"close":123.95,"volume":282019,"rsi_14":58.75,"sma_20":125.77,"sma_60":122.68,"sma_120":117.8},{"date":"2025-02-20","open":123.81,"high":123.81,"low":121.12,"close":121.95,"volume":308490,"rsi_14":42.79,"sma_20":125.86,"sma_60":122.73,"sma_120":117.94},{"date":"2025-02-21","open":122.15,"high":122.26,"low":119.83,"close":120.13,"volume":492471,"rsi_14":38.95,"sma_20":125.81,"sma_60":122.73,"sma_120":118.06},{"date":"2025-02-24","open":120.53,"high":121.36,"low":119.58,"close":120.34,"volume":365498,"rsi_14":42.73,"sma_20":125.77,"sma_60":122.71,"sma_120":118.17},{"date":"2025-02-25","open":120.79,"high":121.07,"low":118.65,"close":120.0,"volume":505553,"rsi_14":41.88,"sma_20":125.65,"sma_60":122.67,"sma_120":118.27},{"date":"2025-02-26","open":120.15,"high":121.05,"low":119.74,"close":119.95,"volume":244446,"rsi_14":34.5,"sma_20":125.53,"sma_60":122.62,"sma_120":118.39},{"date":"2025-02-27","open":120.39,"high":122.15,"low":120.22,"close":120.49,"volume":474345,"rsi_14":31.85,"sma_20":125.44,"sma_60":122.58,"sma_120":118.5},{"date":"2025-02-28","open":121.05,"high":123.02,"low":120.58,"close":122.89,"volume":446878,"rsi_14":47.67,"sma_20":125.41,"sma_60":122.58,"sma_120":118.65},{"date":"2025-03-03","open":123.39,"high":123.97,"low":120.84,"close":121.71,"volume":833464,"rsi_14":46.99,"sma_20":125.36,"sma_60":122.58,"sma_120":118.8},{"date":"2025-03-04","open":120.36,"high":120.36,"low":116.58,"close":117.43,"volume":1030474,"rsi_14":33.06,"sma_20":125.13,"sma_60":122.51,"sma_120":118.9},{"date":"2025-03-05","open":117.49,"high":118.77,"low":116.58,"close":118.14,"volume":582951,"rsi_14":37.43,"sma_20":124.94,"sma_60":122.47,"sma_120":119.02},{"date":"2025-03-06","open":116.83,"high":117.54,"low":115.45,"close":116.13,"volume":715200,"rsi_14":29.01,"sma_20":124.59,"sma_60":122.39,"sma_120":119.12},{"date":"2025-03-07","open":115.65,"high":116.1,"low":113.43,"close":115.66,"volume":662747,"rsi_14":27.68,"sma_20":124.16,"sma_60":122.29,"sma_120":119.21},{"date":"2025-03-10","open":113.58,"high":114.09,"low":111.24,"close":112.43,"volume":861018,"rsi_14":19.94,"sma_20":123.6,"sma_60":122.18,"sma_120":119.27},{"date":"2025-03-11","open":112.29,"high":112.8,"low":110.89,"close":111.63,"volume":1472230,"rsi_14":19.29,"sma_20":123.04,"sma_60":122.05,"sma_120":119.32},{"date":"2025-03-12","open":113.04,"high":113.1,"low":110.85,"close":111.96,"volume":838034,"rsi_14":22.84,"sma_20":122.49,"sma_60":121.92,"sma_120":119.36},{"date":"2025-03-13","open":112.1,"high":112.75,"low":110.75,"close":111.16,"volume":1047330,"rsi_14":24.19,"sma_20":121.93,"sma_60":121.78,"sma_120":119.39},{"date":"2025-03-14","open":112.12,"high":113.97,"low":111.66,"close":113.83,"volume":486146,"rsi_14":33.58,"sma_20":121.45,"sma_60":121.7,"sma_120":119.44},{"date":"2025-03-17","open":113.43,"high":115.69,"low":113.36,"close":115.24,"volume":589535,"rsi_14":38.59,"sma_20":121.04,"sma_60":121.64,"sma_120":119.5},{"date":"2025-03-18","open":115.17,"high":115.5,"low":114.47,"close":114.95,"volume":350680,"rsi_14":38.16,"sma_20":120.57,"sma_60":121.59,"sma_120":119.56},{"date":"2025-03-19","open":115.16,"high":116.94,"low":114.59,"close":116.26,"volume":432086,"rsi_14":40.34,"sma_20":120.18,"sma_60":121.64,"sma_120":119.64},{"date":"2025-03-20","open":115.6,"high":117.23,"low":115.53,"close":116.34,"volume":313802,"rsi_14":33.23,"sma_20":119.89,"sma_60":121.69,"sma_120":119.73},{"date":"2025-03-21","open":115.57,"high":116.42,"low":114.96,"close":115.99,"volume":338344,"rsi_14":34.72,"sma_20":119.68,"sma_60":121.7,"sma_120":119.8},{"date":"2025-03-24","open":117.4,"high":118.55,"low":117.06,"close":118.24,"volume":348931,"rsi_14":52.42,"sma_20":119.57,"sma_60":121.75,"sma_120":119.9},{"date":"2025-03-25","open":118.78,"high":119.09,"low":118.14,"close":118.84,"volume":369676,"rsi_14":50.64,"sma_20":119.48,"sma_60":121.78,"sma_120":120.0},{"date":"2025-03-26","open":119.15,"high":119.95,"low":117.87,"close":118.33,"volume":406742,"rsi_14":55.81,"sma_20":119.38,"sma_60":121.79,"sma_120":120.1},{"date":"2025-03-27","open":118.09,"high":118.64,"low":117.13,"close":117.93,"volume":359316,"rsi_14":56.11,"sma_20":119.22,"sma_60":121.81,"sma_120":120.19},{"date":"2025-03-28","open":117.55,"high":118.12,"low":115.14,"close":115.51,"volume":318967,"rsi_14":59.46,"sma_20":118.82,"sma_60":121.81,"sma_120":120.27},{"date":"2025-03-31","open":114.3,"high":117.41,"low":114.02,"close":116.92,"volume":326842,"rsi_14":66.76,"sma_20":118.54,"sma_60":121.84,"sma_120":120.34},{"date":"2025-04-01","open":116.44,"high":117.33,"low":115.46,"close":116.82,"volume":387271,"rsi_14":65.51,"sma_20":118.49,"sma_60":121.86,"sma_120":120.42},{"date":"2025-04-02","open":115.71,"high":118.31,"low":115.68,"close":117.98,"volume":268060,"rsi_14":71.91,"sma_20":118.45,"sma_60":121.89,"sma_120":120.51},{"date":"2025-04-03","open":113.11,"high":114.03,"low":111.32,"close":111.42,"volume":1095851,"rsi_14":42.12,"sma_20":118.19,"sma_60":121.81,"sma_120":120.53},{"date":"2025-04-04","open":107.63,"high":108.17,"low":103.25,"close":103.45,"volume":1449746,"rsi_14":25.39,"sma_20":117.54,"sma_60":121.6,"sma_120":120.49},{"date":"2025-04-07","open":100.22,"high":106.95,"low":98.71,"close":103.1,"volume":3257852,"rsi_14":25.32,"sma_20":117.04,"sma_60":121.38,"sma_120":120.43},{"date":"2025-04-08","open":107.34,"high":108.1,"low":101.06,"close":102.63,"volume":1162621,"rsi_14":20.78,"sma_20":116.55,"sma_60":121.21,"sma_120":120.35},{"date":"2025-04-09","open":101.27,"high":111.55,"low":100.59,"close":110.67,"volume":1485413,"rsi_14":40.42,"sma_20":116.46,"sma_60":121.16,"sma_120":120.34},{"date":"2025-04-10","open":108.99,"high":108.99,"low":104.07,"close":107.12,"volume":809315,"rsi_14":36.76,"sma_20":116.23,"sma_60":121.01,"sma_120":120.29},{"date":"2025-04-11","open":106.3,"high":109.38,"low":105.9,"close":108.84,"volume":486854,"rsi_14":35.78,"sma_20":115.95,"sma_60":120.85,"sma_120":120.25},{"date":"2025-04-14","open":110.41,"high":110.97,"low":109.23,"close":110.12,"volume":504386,"rsi_14":37.88,"sma_20":115.67,"sma_60":120.7,"sma_120":120.22},{"date":"2025-04-15","open":110.52,"high":111.8,"low":110.38,"close":110.48,"volume":414452,"rsi_14":39.04,"sma_20":115.41,"sma_60":120.53,"sma_120":120.21},{"date":"2025-04-16","open":110.08,"high":110.56,"low":107.97,"close":108.75,"volume":428795,"rsi_14":37.64,"sma_20":115.01,"sma_60":120.32,"sma_120":120.18},{"date":"2025-04-17","open":108.84,"high":110.34,"low":108.62,"close":109.21,"volume":286399,"rsi_14":41.05,"sma_20":114.62,"sma_60":120.12,"sma_120":120.15},{"date":"2025-04-21","open":108.42,"high":108.76,"low":105.67,"close":106.84,"volume":514563,"rsi_14":36.05,"sma_20":114.12,"sma_60":119.87,"sma_120":120.11},{"date":"2025-04-22","open":108.33,"high":110.63,"low":108.0,"close":110.42,"volume":641654,"rsi_14":41.92,"sma_20":113.7,"sma_60":119.68,"sma_120":120.1},{"date":"2025-04-23","open":112.68,"high":114.4,"low":111.46,"close":111.78,"volume":529510,"rsi_14":42.21,"sma_20":113.34,"sma_60":119.49,"sma_120":120.1},{"date":"2025-04-24","open":111.57,"high":113.41,"low":111.09,"close":113.23,"volume":290913,"rsi_14":52.61,"sma_20":113.08,"sma_60":119.33,"sma_120":120.11},{"date":"2025-04-25","open":112.74,"high":113.14,"low":111.99,"close":112.73,"volume":237233,"rsi_14":67.04,"sma_20":112.81,"sma_60":119.16,"sma_120":120.11},{"date":"2025-04-28","open":113.06,"high":113.99,"low":112.25,"close":113.14,"volume":438038,"rsi_14":68.4,"sma_20":112.69,"sma_60":118.97,"sma_120":120.13},{"date":"2025-04-29","open":113.13,"high":114.42,"low":112.67,"close":114.25,"volume":261079,"rsi_14":70.81,"sma_20":112.55,"sma_60":118.82,"sma_120":120.16},{"date":"2025-04-30","open":112.83,"high":114.64,"low":111.37,"close":114.22,"volume":289141,"rsi_14":58.89,"sma_20":112.42,"sma_60":118.68,"sma_120":120.19},{"date":"2025-05-01","open":114.13,"high":115.1,"low":113.62,"close":114.27,"volume":486692,"rsi_14":71.77,"sma_20":112.23,"sma_60":118.54,"sma_120":120.22},{"date":"2025-05-02","open":116.02,"high":117.12,"low":115.61,"close":116.7,"volume":799325,"rsi_14":72.93,"sma_20":112.5,"sma_60":118.43,"sma_120":120.2},{"date":"2025-05-05","open":115.9,"high":117.06,"low":115.49,"close":116.16,"volume":344108,"rsi_14":68.42,"sma_20":113.15,"sma_60":118.28,"sma_120":120.19},{"date":"2025-05-06","open":115.11,"high":116.39,"low":115.1,"close":115.5,"volume":299044,"rsi_14":65.03,"sma_20":113.79,"sma_60":118.14,"sma_120":120.17},{"date":"2025-05-07","open":115.95,"high":116.78,"low":115.72,"close":116.15,"volume":306222,"rsi_14":73.65,"sma_20":114.48,"sma_60":118.02,"sma_120":120.14},{"date":"2025-05-08","open":117.13,"high":118.55,"low":116.99,"close":117.43,"volume":439782,"rsi_14":74.96,"sma_20":114.82,"sma_60":117.93,"sma_120":120.12},{"date":"2025-05-09","open":117.63,"high":117.86,"low":117.07,"close":117.38,"volume":317538,"rsi_14":87.32,"sma_20":115.35,"sma_60":117.84,"sma_120":120.1},{"date":"2025-05-12","open":120.85,"high":120.85,"low":119.4,"close":120.14,"volume":329423,"rsi_14":86.53,"sma_20":115.92,"sma_60":117.78,"sma_120":120.11},{"date":"2025-05-13","open":120.42,"high":121.44,"low":120.37,"close":120.8,"volume":1087558,"rsi_14":85.79,"sma_20":116.47,"sma_60":117.73,"sma_120":120.12},{"date":"2025-05-14","open":120.99,"high":121.07,"low":120.24,"close":120.55,"volume":859773,"rsi_14":82.08,"sma_20":116.98,"sma_60":117.66,"sma_120":120.12},{"date":"2025-05-15","open":120.37,"high":121.39,"low":120.37,"close":121.22,"volume":487304,"rsi_14":86.66,"sma_20":117.62,"sma_60":117.6,"sma_120":120.14},{"date":"2025-05-16","open":121.05,"high":122.2,"low":120.97,"close":122.02,"volume":502006,"rsi_14":87.09,"sma_20":118.27,"sma_60":117.59,"sma_120":120.16},{"date":"2025-05-19","open":121.09,"high":122.37,"low":120.98,"close":122.03,"volume":317313,"rsi_14":85.78,"sma_20":119.05,"sma_60":117.62,"sma_120":120.17},{"date":"2025-05-20","open":121.56,"high":121.82,"low":120.91,"close":121.38,"volume":254175,"rsi_14":81.18,"sma_20":119.61,"sma_60":117.63,"sma_120":120.17},{"date":"2025-05-21","open":120.51,"high":120.91,"low":118.58,"close":118.58,"volume":255983,"rsi_14":65.13,"sma_20":119.96,"sma_60":117.59,"sma_120":120.13},{"date":"2025-05-22","open":118.33,"high":119.28,"low":118.0,"close":118.57,"volume":185697,"rsi_14":57.91,"sma_20":120.23,"sma_60":117.56,"sma_120":120.09},{"date":"2025-05-23","open":117.03,"high":118.71,"low":116.89,"close":118.19,"volume":244725,"rsi_14":58.69,"sma_20":120.51,"sma_60":117.51,"sma_120":120.05},{"date":"2025-05-27","open":119.29,"high":120.42,"low":118.7,"close":120.42,"volume":527682,"rsi_14":68.62,"sma_20":120.88,"sma_60":117.46,"sma_120":120.02},{"date":"2025-05-28","open":120.3,"high":120.61,"low":119.39,"close":119.5,"volume":294022,"rsi_14":62.41,"sma_20":121.15,"sma_60":117.42,"sma_120":120.0},{"date":"2025-05-29","open":119.96,"high":120.14,"low":119.08,"close":120.11,"volume":255022,"rsi_14":60.46,"sma_20":121.45,"sma_60":117.45,"sma_120":119.98},{"date":"2025-05-30","open":119.71,"high":120.57,"low":119.21,"close":120.25,"volume":209339,"rsi_14":61.14,"sma_20":121.76,"sma_60":117.48,"sma_120":119.97},{"date":"2025-06-02","open":119.66,"high":120.41,"low":118.7,"close":120.37,"volume":529275,"rsi_14":51.14,"sma_20":121.94,"sma_60":117.54,"sma_120":119.97},{"date":"2025-06-03","open":120.17,"high":120.92,"low":119.18,"close":120.87,"volume":292906,"rsi_14":50.34,"sma_20":122.18,"sma_60":117.63,"sma_120":119.96},{"date":"2025-06-04","open":120.92,"high":121.15,"low":120.11,"close":120.15,"volume":333682,"rsi_14":48.1,"sma_20":122.42,"sma_60":117.75,"sma_120":119.96},{"date":"2025-06-05","open":120.4,"high":120.43,"low":119.38,"close":119.85,"volume":258830,"rsi_14":43.28,"sma_20":122.61,"sma_60":117.88,"sma_120":119.96},{"date":"2025-06-06","open":121.31,"high":121.8,"low":120.95,"close":121.54,"volume":250487,"rsi_14":47.79,"sma_20":122.82,"sma_60":118.04,"sma_120":119.98},{"date":"2025-06-09","open":121.75,"high":121.75,"low":120.23,"close":120.97,"volume":792047,"rsi_14":45.42,"sma_20":123.0,"sma_60":118.19,"sma_120":119.99},{"date":"2025-06-10","open":120.86,"high":121.12,"low":120.65,"close":121.08,"volume":1278030,"rsi_14":48.63,"sma_20":123.05,"sma_60":118.31,"sma_120":120.0},{"date":"2025-06-11","open":121.3,"high":121.74,"low":120.57,"close":120.95,"volume":308983,"rsi_14":64.07,"sma_20":123.06,"sma_60":118.4,"sma_120":120.02},{"date":"2025-06-12","open":120.18,"high":120.96,"low":119.76,"close":120.92,"volume":302457,"rsi_14":63.92,"sma_20":123.08,"sma_60":118.49,"sma_120":120.04},{"date":"2025-06-13","open":119.31,"high":119.55,"low":118.09,"close":118.38,"volume":480563,"rsi_14":50.92,"sma_20":122.93,"sma_60":118.52,"sma_120":120.08},{"date":"2025-06-16","open":119.24,"high":120.64,"low":119.24,"close":119.8,"volume":850015,"rsi_14":46.85,"sma_20":122.82,"sma_60":118.57,"sma_120":120.13},{"date":"2025-06-17","open":119.2,"high":119.6,"low":118.65,"close":118.93,"volume":389205,"rsi_14":47.08,"sma_20":122.66,"sma_60":118.61,"sma_120":120.16},{"date":"2025-06-18","open":118.98,"high":120.3,"low":118.9,"close":119.16,"volume":336491,"rsi_14":44.92,"sma_20":122.55,"sma_60":118.62,"sma_120":120.19},{"date":"2025-06-20","open":119.64,"high":119.98,"low":119.18,"close":119.54,"volume":216227,"rsi_14":46.27,"sma_20":122.6,"sma_60":118.63,"sma_120":120.21},{"date":"2025-06-23","open":119.42,"high":121.09,"low":118.58,"close":121.02,"volume":381584,"rsi_14":52.95,"sma_20":122.72,"sma_60":118.68,"sma_120":120.24},{"date":"2025-06-24","open":122.11,"high":123.24,"low":122.11,"close":122.79,"volume":310765,"rsi_14":57.85,"sma_20":122.96,"sma_60":118.76,"sma_120":120.29},{"date":"2025-06-25","open":122.93,"high":122.93,"low":122.22,"close":122.45,"volume":353673,"rsi_14":59.72,"sma_20":123.06,"sma_60":118.88,"sma_120":120.35},{"date":"2025-06-26","open":122.58,"high":123.67,"low":122.52,"close":123.58,"volume":398484,"rsi_14":63.35,"sma_20":123.25,"sma_60":118.98,"sma_120":120.41},{"date":"2025-06-27","open":123.58,"high":124.63,"low":123.35,"close":123.91,"volume":316480,"rsi_14":58.79,"sma_20":123.42,"sma_60":119.1,"sma_120":120.48},{"date":"2025-06-30","open":124.75,"high":125.21,"low":124.42,"close":125.05,"volume":419450,"rsi_14":65.81,"sma_20":123.64,"sma_60":119.21,"sma_120":120.55},{"date":"2025-07-01","open":124.63,"high":126.08,"low":124.63,"close":125.87,"volume":542866,"rsi_14":67.8,"sma_20":123.89,"sma_60":119.45,"sma_120":120.63},{"date":"2025-07-02","open":126.07,"high":126.07,"low":125.18,"close":126.06,"volume":390240,"rsi_14":69.02,"sma_20":124.13,"sma_60":119.82,"sma_120":120.71},{"date":"2025-07-03","open":126.37,"high":127.53,"low":126.29,"close":127.29,"volume":411239,"rsi_14":72.0,"sma_20":124.47,"sma_60":120.23,"sma_120":120.81},{"date":"2025-07-07","open":127.13,"high":127.5,"low":125.53,"close":126.17,"volume":686080,"rsi_14":80.54,"sma_20":124.77,"sma_60":120.62,"sma_120":120.91},{"date":"2025-07-08","open":125.84,"high":126.1,"low":125.11,"close":125.17,"volume":479481,"rsi_14":71.19,"sma_20":124.93,"sma_60":120.86,"sma_120":121.01},{"date":"2025-07-09","open":125.84,"high":125.92,"low":125.04,"close":125.6,"volume":313785,"rsi_14":77.89,"sma_20":125.15,"sma_60":121.17,"sma_120":121.09},{"date":"2025-07-10","open":125.48,"high":126.54,"low":125.41,"close":126.41,"volume":461545,"rsi_14":78.98,"sma_20":125.4,"sma_60":121.46,"sma_120":121.15},{"date":"2025-07-11","open":125.51,"high":125.6,"low":124.89,"close":125.07,"volume":235337,"rsi_14":70.02,"sma_20":125.58,"sma_60":121.7,"sma_120":121.2},{"date":"2025-07-14","open":124.95,"high":126.09,"low":124.7,"close":126.07,"volume":919709,"rsi_14":68.84,"sma_20":125.82,"sma_60":121.96,"sma_120":121.25},{"date":"2025-07-15","open":125.72,"high":125.85,"low":123.77,"close":123.77,"volume":671242,"rsi_14":52.05,"sma_20":126.07,"sma_60":122.21,"sma_120":121.26},{"date":"2025-07-16","open":124.34,"high":124.89,"low":122.98,"close":124.82,"volume":632882,"rsi_14":57.1,"sma_20":126.3,"sma_60":122.47,"sma_120":121.29},{"date":"2025-07-17","open":124.46,"high":126.32,"low":124.46,"close":126.19,"volume":436449,"rsi_14":59.25,"sma_20":126.65,"sma_60":122.79,"sma_120":121.33},{"date":"2025-07-18","open":126.42,"high":126.55,"low":125.99,"close":126.2,"volume":401392,"rsi_14":58.29,"sma_20":126.99,"sma_60":123.05,"sma_120":121.36},{"date":"2025-07-21","open":126.34,"high":127.19,"low":125.74,"close":125.8,"volume":574414,"rsi_14":52.86,"sma_20":127.28,"sma_60":123.28,"sma_120":121.38},{"date":"2025-07-22","open":125.98,"high":126.65,"low":125.8,"close":126.47,"volume":458486,"rsi_14":52.32,"sma_20":127.54,"sma_60":123.5,"sma_120":121.41},{"date":"2025-07-23","open":126.74,"high":127.4,"low":126.16,"close":127.32,"volume":356711,"rsi_14":54.63,"sma_20":127.74,"sma_60":123.74,"sma_120":121.45},{"date":"2025-07-24","open":127.44,"high":128.03,"low":127.07,"close":127.12,"volume":342112,"rsi_14":49.33,"sma_20":127.96,"sma_60":123.97,"sma_120":121.47},{"date":"2025-07-25","open":127.19,"high":128.13,"low":126.87,"close":128.0,"volume":472310,"rsi_14":57.43,"sma_20":128.18,"sma_60":124.19,"sma_120":121.51},{"date":"2025-07-28","open":127.98,"high":128.03,"low":126.94,"close":127.25,"volume":560789,"rsi_14":58.65,"sma_20":128.35,"sma_60":124.41,"sma_120":121.54},{"date":"2025-07-29","open":127.64,"high":127.83,"low":126.34,"close":126.58,"volume":384722,"rsi_14":54.0,"sma_20":128.43,"sma_60":124.61,"sma_120":121.58},{"date":"2025-07-30","open":126.36,"high":127.17,"low":125.68,"close":126.23,"volume":667568,"rsi_14":49.25,"sma_20":128.45,"sma_60":124.76,"sma_120":121.59},{"date":"2025-07-31","open":125.93,"high":126.95,"low":125.24,"close":125.52,"volume":582270,"rsi_14":52.02,"sma_20":128.42,"sma_60":124.91,"sma_120":121.6},{"date":"2025-08-01","open":123.85,"high":123.86,"low":121.98,"close":123.01,"volume":750533,"rsi_14":37.97,"sma_20":128.2,"sma_60":125.03,"sma_120":121.59},{"date":"2025-08-04","open":123.55,"high":124.57,"low":123.43,"close":124.54,"volume":537627,"rsi_14":53.21,"sma_20":128.12,"sma_60":125.17,"sma_120":121.6},{"date":"2025-08-05","open":125.07,"high":125.07,"low":123.14,"close":124.06,"volume":678887,"rsi_14":46.71,"sma_20":128.07,"sma_60":125.27,"sma_120":121.6},{"date":"2025-08-06","open":124.35,"high":124.77,"low":123.93,"close":124.57,"volume":416624,"rsi_14":42.27,"sma_20":128.01,"sma_60":125.39,"sma_120":121.61},{"date":"2025-08-07","open":125.31,"high":125.36,"low":122.98,"close":123.32,"volume":589507,"rsi_14":37.72,"sma_20":127.86,"sma_60":125.43,"sma_120":121.61},{"date":"2025-08-08","open":123.97,"high":124.74,"low":123.69,"close":124.42,"volume":626788,"rsi_14":44.46,"sma_20":127.82,"sma_60":125.49,"sma_120":121.61},{"date":"2025-08-11","open":124.73,"high":124.91,"low":124.2,"close":124.4,"volume":356222,"rsi_14":41.24,"sma_20":127.74,"sma_60":125.55,"sma_120":121.6},{"date":"2025-08-12","open":125.01,"high":126.24,"low":125.01,"close":126.2,"volume":2135909,"rsi_14":45.6,"sma_20":127.86,"sma_60":125.62,"sma_120":121.61},{"date":"2025-08-13","open":126.75,"high":127.24,"low":126.19,"close":126.89,"volume":567557,"rsi_14":49.14,"sma_20":127.97,"sma_60":125.7,"sma_120":121.65},{"date":"2025-08-14","open":126.63,"high":127.49,"low":126.27,"close":127.43,"volume":476085,"rsi_14":47.83,"sma_20":128.03,"sma_60":125.78,"sma_120":121.7},{"date":"2025-08-15","open":127.75,"high":127.75,"low":125.99,"close":126.07,"volume":415327,"rsi_14":45.63,"sma_20":128.02,"sma_60":125.85,"sma_120":121.74},{"date":"2025-08-18","open":125.91,"high":126.32,"low":125.64,"close":126.22,"volume":257371,"rsi_14":48.6,"sma_20":128.05,"sma_60":125.97,"sma_120":121.78},{"date":"2025-08-19","open":126.24,"high":126.93,"low":125.88,"close":126.23,"volume":353844,"rsi_14":50.0,"sma_20":128.03,"sma_60":126.1,"sma_120":121.83},{"date":"2025-08-20","open":126.33,"high":127.05,"low":125.8,"close":126.76,"volume":747735,"rsi_14":54.97,"sma_20":128.01,"sma_60":126.24,"sma_120":121.87},{"date":"2025-08-21","open":126.27,"high":126.64,"low":125.61,"close":126.35,"volume":243531,"rsi_14":66.13,"sma_20":127.97,"sma_60":126.33,"sma_120":121.9},{"date":"2025-08-22","open":126.92,"high":129.12,"low":126.92,"close":128.84,"volume":284688,"rsi_14":69.01,"sma_20":128.01,"sma_60":126.48,"sma_120":121.95},{"date":"2025-08-25","open":128.62,"high":128.86,"low":128.06,"close":128.13,"volume":367084,"rsi_14":67.6,"sma_20":128.05,"sma_60":126.61,"sma_120":122.03},{"date":"2025-08-26","open":127.82,"high":129.09,"low":127.78,"close":129.06,"volume":361991,"rsi_14":68.77,"sma_20":128.18,"sma_60":126.75,"sma_120":122.12},{"date":"2025-08-27","open":128.76,"high":129.69,"low":128.76,"close":129.24,"volume":334977,"rsi_14":77.14,"sma_20":128.33,"sma_60":126.89,"sma_120":122.22},{"date":"2025-08-28","open":129.48,"high":129.51,"low":129.02,"close":129.39,"volume":572809,"rsi_14":74.95,"sma_20":128.53,"sma_60":127.03,"sma_120":122.33},{"date":"2025-08-29","open":129.5,"high":130.0,"low":129.26,"close":129.63,"volume":646315,"rsi_14":75.7,"sma_20":128.87,"sma_60":127.18,"sma_120":122.47},{"date":"2025-09-02","open":128.77,"high":128.77,"low":127.48,"close":128.65,"volume":305046,"rsi_14":63.1,"sma_20":129.08,"sma_60":127.32,"sma_120":122.6},{"date":"2025-09-03","open":128.35,"high":128.7,"low":127.53,"close":128.44,"volume":382642,"rsi_14":58.67,"sma_20":129.3,"sma_60":127.43,"sma_120":122.73},{"date":"2025-09-04","open":128.79,"high":129.87,"low":128.62,"close":129.82,"volume":336610,"rsi_14":62.26,"sma_20":129.57,"sma_60":127.58,"sma_120":122.89},{"date":"2025-09-05","open":130.04,"high":130.4,"low":127.11,"close":127.68,"volume":500226,"rsi_14":57.66,"sma_20":129.79,"sma_60":127.68,"sma_120":122.99},{"date":"2025-09-08","open":127.73,"high":128.07,"low":127.17,"close":127.91,"volume":857511,"rsi_14":57.98,"sma_20":129.97,"sma_60":127.79,"sma_120":123.09},{"date":"2025-09-09","open":127.69,"high":128.91,"low":127.69,"close":128.38,"volume":275365,"rsi_14":59.73,"sma_20":130.17,"sma_60":127.91,"sma_120":123.2},{"date":"2025-09-10","open":128.13,"high":128.62,"low":127.51,"close":127.98,"volume":335380,"rsi_14":55.63,"sma_20":130.26,"sma_60":128.06,"sma_120":123.29},{"date":"2025-09-11","open":128.05,"high":130.06,"low":128.05,"close":129.95,"volume":646576,"rsi_14":64.41,"sma_20":130.42,"sma_60":128.23,"sma_120":123.4},{"date":"2025-09-12","open":129.68,"high":130.0,"low":129.19,"close":129.33,"volume":1284812,"rsi_14":52.31,"sma_20":130.51,"sma_60":128.4,"sma_120":123.51},{"date":"2025-09-15","open":129.71,"high":130.1,"low":128.87,"close":129.05,"volume":451553,"rsi_14":54.54,"sma_20":130.66,"sma_60":128.56,"sma_120":123.59},{"date":"2025-09-16","open":128.94,"high":128.96,"low":127.94,"close":128.66,"volume":452834,"rsi_14":47.91,"sma_20":130.79,"sma_60":128.71,"sma_120":123.67},{"date":"2025-09-17","open":128.98,"high":130.67,"low":128.81,"close":129.95,"volume":1169216,"rsi_14":53.29,"sma_20":130.98,"sma_60":128.85,"sma_120":123.76},{"date":"2025-09-18","open":130.15,"high":131.14,"low":129.88,"close":130.36,"volume":316446,"rsi_14":54.42,"sma_20":131.16,"sma_60":128.97,"sma_120":123.86},{"date":"2025-09-19","open":130.53,"high":130.84,"low":129.82,"close":130.43,"volume":476734,"rsi_14":53.67,"sma_20":131.37,"sma_60":129.1,"sma_120":123.99},{"date":"2025-09-22","open":129.75,"high":130.39,"low":129.55,"close":130.23,"volume":621945,"rsi_14":57.87,"sma_20":131.44,"sma_60":129.21,"sma_120":124.1},{"date":"2025-09-23","open":130.18,"high":131.48,"low":129.35,"close":129.65,"volume":1159369,"rsi_14":55.85,"sma_20":131.52,"sma_60":129.31,"sma_120":124.2},{"date":"2025-09-24","open":129.86,"high":130.07,"low":128.9,"close":129.1,"volume":199463,"rsi_14":44.35,"sma_20":131.5,"sma_60":129.37,"sma_120":124.29},{"date":"2025-09-25","open":128.63,"high":129.28,"low":128.23,"close":128.78,"volume":482940,"rsi_14":54.21,"sma_20":131.45,"sma_60":129.41,"sma_120":124.43},{"date":"2025-09-26","open":129.36,"high":130.21,"low":129.1,"close":129.61,"volume":1004800,"rsi_14":57.38,"sma_20":131.45,"sma_60":129.47,"sma_120":124.64},{"date":"2025-09-29","open":130.14,"high":130.15,"low":129.29,"close":130.08,"volume":758196,"rsi_14":57.33,"sma_20":131.45,"sma_60":129.51,"sma_120":124.87},{"date":"2025-09-30","open":129.84,"high":130.35,"low":128.21,"close":129.33,"volume":1028392,"rsi_14":55.11,"sma_20":131.46,"sma_60":129.55,"sma_120":125.09},{"date":"2025-10-01","open":128.77,"high":129.16,"low":128.16,"close":128.16,"volume":339543,"rsi_14":36.79,"sma_20":131.43,"sma_60":129.6,"sma_120":125.23},{"date":"2025-10-02","open":128.0,"high":128.38,"low":127.38,"close":128.14,"volume":528884,"rsi_14":39.64,"sma_20":131.32,"sma_60":129.63,"sma_120":125.4},{"date":"2025-10-03","open":128.32,"high":129.6,"low":128.32,"close":129.09,"volume":291720,"rsi_14":47.78,"sma_20":131.37,"sma_60":129.67,"sma_120":125.56},{"date":"2025-10-06","open":129.58,"high":129.97,"low":128.07,"close":128.95,"volume":462740,"rsi_14":49.28,"sma_20":131.4,"sma_60":129.73,"sma_120":125.72},{"date":"2025-10-07","open":129.58,"high":129.85,"low":128.57,"close":129.04,"volume":345296,"rsi_14":40.54,"sma_20":131.42,"sma_60":129.77,"sma_120":125.87},{"date":"2025-10-08","open":129.5,"high":129.5,"low":128.18,"close":128.51,"volume":340441,"rsi_14":34.03,"sma_20":131.42,"sma_60":129.85,"sma_120":126.03},{"date":"2025-10-09","open":128.65,"high":129.14,"low":127.67,"close":127.98,"volume":366349,"rsi_14":31.03,"sma_20":131.3,"sma_60":129.89,"sma_120":126.18},{"date":"2025-10-10","open":128.34,"high":128.87,"low":125.02,"close":125.03,"volume":1040799,"rsi_14":22.75,"sma_20":131.06,"sma_60":129.87,"sma_120":126.33},{"date":"2025-10-13","open":126.04,"high":126.67,"low":125.56,"close":126.32,"volume":318899,"rsi_14":33.01,"sma_20":130.9,"sma_60":129.86,"sma_120":126.46},{"date":"2025-10-14","open":125.68,"high":128.88,"low":125.42,"close":128.01,"volume":502371,"rsi_14":45.34,"sma_20":130.85,"sma_60":129.89,"sma_120":126.59},{"date":"2025-10-15","open":128.65,"high":129.11,"low":126.91,"close":127.71,"volume":744199,"rsi_14":45.45,"sma_20":130.71,"sma_60":129.91,"sma_120":126.7},{"date":"2025-10-16","open":127.42,"high":127.42,"low":123.41,"close":123.92,"volume":822843,"rsi_14":30.58,"sma_20":130.37,"sma_60":129.84,"sma_120":126.79},{"date":"2025-10-17","open":124.23,"high":125.38,"low":123.9,"close":124.97,"volume":502191,"rsi_14":33.27,"sma_20":130.07,"sma_60":129.8,"sma_120":126.88},{"date":"2025-10-20","open":125.43,"high":126.83,"low":125.4,"close":126.58,"volume":559487,"rsi_14":41.47,"sma_20":129.86,"sma_60":129.77,"sma_120":126.98},{"date":"2025-10-21","open":126.41,"high":127.46,"low":126.37,"close":126.57,"volume":666712,"rsi_14":44.69,"sma_20":129.68,"sma_60":129.75,"sma_120":127.08},{"date":"2025-10-22","open":126.74,"high":126.74,"low":125.17,"close":125.87,"volume":983914,"rsi_14":42.75,"sma_20":129.52,"sma_60":129.73,"sma_120":127.17},{"date":"2025-10-23","open":126.2,"high":126.5,"low":125.52,"close":126.12,"volume":423197,"rsi_14":40.03,"sma_20":129.38,"sma_60":129.72,"sma_120":127.24},{"date":"2025-10-24","open":126.89,"high":127.91,"low":126.87,"close":127.53,"volume":377913,"rsi_14":45.59,"sma_20":129.28,"sma_60":129.75,"sma_120":127.33},{"date":"2025-10-27","open":128.13,"high":128.35,"low":127.81,"close":128.02,"volume":304041,"rsi_14":46.91,"sma_20":129.17,"sma_60":129.83,"sma_120":127.43},{"date":"2025-10-28","open":128.06,"high":128.17,"low":127.12,"close":127.24,"volume":467187,"rsi_14":46.23,"sma_20":129.07,"sma_60":129.87,"sma_120":127.52},{"date":"2025-10-29","open":126.08,"high":126.27,"low":124.56,"close":125.02,"volume":1053706,"rsi_14":42.02,"sma_20":128.91,"sma_60":129.88,"sma_120":127.58},{"date":"2025-10-30","open":124.83,"high":126.75,"low":124.83,"close":125.25,"volume":621580,"rsi_14":50.69,"sma_20":128.76,"sma_60":129.88,"sma_120":127.64},{"date":"2025-10-31","open":124.82,"high":125.97,"low":124.79,"close":125.66,"volume":554205,"rsi_14":47.79,"sma_20":128.59,"sma_60":129.92,"sma_120":127.68},{"date":"2025-11-03","open":125.55,"high":125.55,"low":124.03,"close":125.26,"volume":404788,"rsi_14":39.93,"sma_20":128.4,"sma_60":129.92,"sma_120":127.71},{"date":"2025-11-04","open":124.68,"high":126.1,"low":124.46,"close":125.78,"volume":493175,"rsi_14":43.04,"sma_20":128.23,"sma_60":129.94,"sma_120":127.74},{"date":"2025-11-05","open":125.86,"high":126.81,"low":125.23,"close":126.29,"volume":396319,"rsi_14":61.21,"sma_20":128.12,"sma_60":129.93,"sma_120":127.78},{"date":"2025-11-06","open":126.19,"high":126.54,"low":125.19,"close":125.72,"volume":458278,"rsi_14":53.7,"sma_20":128.01,"sma_60":129.91,"sma_120":127.8},{"date":"2025-11-07","open":125.41,"high":126.71,"low":124.91,"close":126.71,"volume":495830,"rsi_14":50.67,"sma_20":128.09,"sma_60":129.89,"sma_120":127.83},{"date":"2025-11-10","open":126.99,"high":127.58,"low":126.46,"close":127.16,"volume":501349,"rsi_14":52.98,"sma_20":128.14,"sma_60":129.9,"sma_120":127.88},{"date":"2025-11-11","open":127.32,"high":128.13,"low":127.06,"close":127.73,"volume":356486,"rsi_14":59.5,"sma_20":128.12,"sma_60":129.92,"sma_120":127.95},{"date":"2025-11-12","open":127.86,"high":129.46,"low":127.86,"close":128.85,"volume":351061,"rsi_14":62.79,"sma_20":128.18,"sma_60":129.96,"sma_120":128.03},{"date":"2025-11-13","open":128.48,"high":129.0,"low":126.81,"close":126.96,"volume":680521,"rsi_14":47.48,"sma_20":128.33,"sma_60":129.95,"sma_120":128.09},{"date":"2025-11-14","open":126.46,"high":126.68,"low":125.39,"close":125.85,"volume":585040,"rsi_14":40.79,"sma_20":128.38,"sma_60":129.94,"sma_120":128.13},{"date":"2025-11-17","open":125.84,"high":125.84,"low":122.82,"close":123.24,"volume":858405,"rsi_14":35.29,"sma_20":128.21,"sma_60":129.84,"sma_120":128.16},{"date":"2025-11-18","open":122.73,"high":124.05,"low":122.53,"close":123.15,"volume":688040,"rsi_14":41.84,"sma_20":128.03,"sma_60":129.75,"sma_120":128.18},{"date":"2025-11-19","open":123.25,"high":123.84,"low":122.75,"close":123.64,"volume":622437,"rsi_14":43.16,"sma_20":127.92,"sma_60":129.65,"sma_120":128.2},{"date":"2025-11-20","open":124.76,"high":125.64,"low":122.48,"close":122.52,"volume":933723,"rsi_14":37.37,"sma_20":127.74,"sma_60":129.53,"sma_120":128.21},{"date":"2025-11-21","open":123.38,"high":124.82,"low":122.66,"close":124.12,"volume":891733,"rsi_14":45.81,"sma_20":127.57,"sma_60":129.43,"sma_120":128.23},{"date":"2025-11-24","open":124.24,"high":124.84,"low":123.43,"close":124.63,"volume":588680,"rsi_14":45.77,"sma_20":127.39,"sma_60":129.34,"sma_120":128.26},{"date":"2025-11-25","open":125.02,"high":126.73,"low":124.86,"close":126.43,"volume":581648,"rsi_14":50.46,"sma_20":127.35,"sma_60":129.29,"sma_120":128.31},{"date":"2025-11-26","open":126.7,"high":127.87,"low":126.58,"close":127.34,"volume":815416,"rsi_14":55.3,"sma_20":127.47,"sma_60":129.27,"sma_120":128.35},{"date":"2025-11-28","open":127.62,"high":128.65,"low":127.58,"close":128.11,"volume":334006,"rsi_14":54.65,"sma_20":127.62,"sma_60":129.23,"sma_120":128.4},{"date":"2025-12-01","open":127.45,"high":128.35,"low":127.16,"close":127.27,"volume":544517,"rsi_14":50.35,"sma_20":127.7,"sma_60":129.22,"sma_120":128.45},{"date":"2025-12-02","open":127.58,"high":127.88,"low":126.78,"close":127.07,"volume":755093,"rsi_14":47.81,"sma_20":127.79,"sma_60":129.2,"sma_120":128.49},{"date":"2025-12-03","open":127.28,"high":128.95,"low":127.21,"close":128.86,"volume":376821,"rsi_14":50.03,"sma_20":127.95,"sma_60":129.2,"sma_120":128.55},{"date":"2025-12-04","open":128.86,"high":129.6,"low":128.74,"close":129.16,"volume":572462,"rsi_14":57.77,"sma_20":128.09,"sma_60":129.21,"sma_120":128.64},{"date":"2025-12-05","open":128.86,"high":129.75,"low":128.72,"close":129.11,"volume":555609,"rsi_14":62.47,"sma_20":128.26,"sma_60":129.19,"sma_120":128.71},{"date":"2025-12-08","open":129.25,"high":129.25,"low":128.3,"close":128.69,"volume":668676,"rsi_14":75.02,"sma_20":128.36,"sma_60":129.17,"sma_120":128.79},{"date":"2025-12-09","open":128.69,"high":129.98,"low":128.35,"close":128.42,"volume":1778222,"rsi_14":73.82,"sma_20":128.43,"sma_60":129.15,"sma_120":128.86},{"date":"2025-12-10","open":128.39,"high":130.59,"low":128.31,"close":130.14,"volume":556694,"rsi_14":76.42,"sma_20":128.55,"sma_60":129.17,"sma_120":128.94},{"date":"2025-12-11","open":130.25,"high":132.65,"low":130.25,"close":132.41,"volume":531514,"rsi_14":86.8,"sma_20":128.73,"sma_60":129.21,"sma_120":129.03},{"date":"2025-12-12","open":132.98,"high":133.21,"low":131.89,"close":132.43,"volume":773959,"rsi_14":85.05,"sma_20":129.01,"sma_60":129.24,"sma_120":129.1},{"date":"2025-12-15","open":133.15,"high":133.3,"low":132.05,"close":132.48,"volume":906793,"rsi_14":84.44,"sma_20":129.34,"sma_60":129.26,"sma_120":129.18},{"date":"2025-12-16","open":132.57,"high":132.84,"low":131.32,"close":131.74,"volume":497676,"rsi_14":75.69,"sma_20":129.78,"sma_60":129.28,"sma_120":129.25},{"date":"2025-12-17","open":132.15,"high":132.79,"low":131.54,"close":131.61,"volume":483540,"rsi_14":67.63,"sma_20":130.17,"sma_60":129.3,"sma_120":129.3},{"date":"2025-12-18","open":132.05,"high":132.72,"low":131.15,"close":131.59,"volume":670409,"rsi_14":64.86,"sma_20":130.54,"sma_60":129.33,"sma_120":129.35},{"date":"2025-12-19","open":131.67,"high":132.7,"low":131.67,"close":132.36,"volume":788992,"rsi_14":73.51,"sma_20":131.01,"sma_60":129.38,"sma_120":129.39},{"date":"2025-12-22","open":132.47,"high":134.17,"low":132.47,"close":133.88,"volume":403465,"rsi_14":78.58,"sma_20":131.47,"sma_60":129.44,"sma_120":129.45},{"date":"2025-12-23","open":133.84,"high":134.38,"low":133.84,"close":133.99,"volume":350078,"rsi_14":74.62,"sma_20":131.91,"sma_60":129.49,"sma_120":129.5},{"date":"2025-12-24","open":134.12,"high":135.06,"low":134.0,"close":134.7,"volume":269566,"rsi_14":75.7,"sma_20":132.29,"sma_60":129.57,"sma_120":129.56},{"date":"2025-12-26","open":134.6,"high":134.83,"low":134.02,"close":134.41,"volume":305439,"rsi_14":73.86,"sma_20":132.62,"sma_60":129.67,"sma_120":129.63},{"date":"2025-12-29","open":134.36,"high":134.54,"low":133.53,"close":133.67,"volume":413699,"rsi_14":71.53,"sma_20":132.87,"sma_60":129.75,"sma_120":129.69},{"date":"2025-12-30","open":133.76,"high":133.76,"low":133.18,"close":133.21,"volume":316329,"rsi_14":70.21,"sma_20":133.13,"sma_60":129.81,"sma_120":129.74},{"date":"2025-12-31","open":133.33,"high":133.33,"low":132.15,"close":132.21,"volume":287980,"rsi_14":57.44,"sma_20":133.36,"sma_60":129.85,"sma_120":129.79},{"date":"2026-01-02","open":132.3,"high":132.87,"low":131.21,"close":132.68,"volume":576873,"rsi_14":47.36,"sma_20":133.52,"sma_60":129.9,"sma_120":129.84},{"date":"2026-01-05","open":132.42,"high":136.57,"low":132.42,"close":135.68,"volume":475946,"rsi_14":62.06,"sma_20":133.82,"sma_60":130.01,"sma_120":129.93},{"date":"2026-01-06","open":135.33,"high":136.54,"low":135.28,"close":136.35,"volume":893631,"rsi_14":64.15,"sma_20":134.15,"sma_60":130.14,"sma_120":130.02},{"date":"2026-01-07","open":136.0,"high":136.13,"low":134.22,"close":134.43,"volume":384278,"rsi_14":58.1,"sma_20":134.41,"sma_60":130.29,"sma_120":130.08},{"date":"2026-01-08","open":134.07,"high":136.1,"low":134.07,"close":135.32,"volume":656256,"rsi_14":64.78,"sma_20":134.72,"sma_60":130.43,"sma_120":130.15},{"date":"2026-01-09","open":135.51,"high":136.01,"low":134.86,"close":134.86,"volume":745491,"rsi_14":62.56,"sma_20":134.93,"sma_60":130.53,"sma_120":130.21},{"date":"2026-01-12","open":133.18,"high":133.92,"low":132.8,"close":133.71,"volume":691729,"rsi_14":55.03,"sma_20":134.96,"sma_60":130.62,"sma_120":130.27},{"date":"2026-01-13","open":133.58,"high":133.58,"low":131.12,"close":131.3,"volume":1143713,"rsi_14":40.98,"sma_20":134.87,"sma_60":130.74,"sma_120":130.29},{"date":"2026-01-14","open":130.89,"high":131.33,"low":130.14,"close":131.27,"volume":1341850,"rsi_14":40.45,"sma_20":134.77,"sma_60":130.83,"sma_120":130.32},{"date":"2026-01-15","open":131.47,"high":132.76,"low":131.47,"close":132.0,"volume":1315100,"rsi_14":40.49,"sma_20":134.75,"sma_60":130.91,"sma_120":130.34},{"date":"2026-01-16","open":131.93,"high":132.9,"low":131.76,"close":132.11,"volume":429059,"rsi_14":41.78,"sma_20":134.78,"sma_60":130.99,"sma_120":130.37},{"date":"2026-01-20","open":130.15,"high":131.39,"low":128.97,"close":129.18,"volume":964465,"rsi_14":36.16,"sma_20":134.65,"sma_60":131.04,"sma_120":130.39},{"date":"2026-01-21","open":129.56,"high":130.91,"low":129.53,"close":130.13,"volume":684381,"rsi_14":40.78,"sma_20":134.54,"sma_60":131.1,"sma_120":130.41},{"date":"2026-01-22","open":130.63,"high":131.65,"low":130.63,"close":130.92,"volume":961922,"rsi_14":46.07,"sma_20":134.39,"sma_60":131.14,"sma_120":130.45},{"date":"2026-01-23","open":130.29,"high":130.29,"low":128.6,"close":128.97,"volume":585000,"rsi_14":39.67,"sma_20":134.14,"sma_60":131.15,"sma_120":130.49},{"date":"2026-01-26","open":129.04,"high":130.08,"low":129.04,"close":129.75,"volume":437100,"rsi_14":31.18,"sma_20":133.89,"sma_60":131.18,"sma_120":130.52},{"date":"2026-01-27","open":129.57,"high":129.83,"low":128.51,"close":128.89,"volume":313000,"rsi_14":26.58,"sma_20":133.61,"sma_60":131.23,"sma_120":130.56},{"date":"2026-01-28","open":128.69,"high":129.41,"low":128.31,"close":128.76,"volume":426300,"rsi_14":29.95,"sma_20":133.36,"sma_60":131.28,"sma_120":130.58},{"date":"2026-01-29","open":129.64,"high":130.27,"low":128.75,"close":130.06,"volume":438500,"rsi_14":31.9,"sma_20":133.2,"sma_60":131.34,"sma_120":130.63},{"date":"2026-01-30","open":129.66,"high":130.19,"low":128.67,"close":129.64,"volume":450100,"rsi_14":32.01,"sma_20":133.07,"sma_60":131.41,"sma_120":130.67},{"date":"2026-02-02","open":129.68,"high":131.25,"low":129.5,"close":131.04,"volume":417800,"rsi_14":40.94,"sma_20":132.99,"sma_60":131.48,"sma_120":130.71},{"date":"2026-02-03","open":130.55,"high":131.53,"low":129.05,"close":129.92,"volume":269400,"rsi_14":44.85,"sma_20":132.7,"sma_60":131.54,"sma_120":130.73},{"date":"2026-02-04","open":129.93,"high":131.51,"low":129.61,"close":131.0,"volume":489200,"rsi_14":49.05,"sma_20":132.43,"sma_60":131.61,"sma_120":130.76},{"date":"2026-02-05","open":130.82,"high":131.2,"low":129.16,"close":129.34,"volume":580800,"rsi_14":41.41,"sma_20":132.17,"sma_60":131.65,"sma_120":130.77},{"date":"2026-02-06","open":130.78,"high":132.01,"low":130.78,"close":131.76,"volume":239700,"rsi_14":49.02,"sma_20":131.99,"sma_60":131.71,"sma_120":130.81},{"date":"2026-02-09","open":131.43,"high":132.11,"low":131.07,"close":131.12,"volume":296700,"rsi_14":56.27,"sma_20":131.8,"sma_60":131.76,"sma_120":130.84},{"date":"2026-02-10","open":130.93,"high":131.83,"low":129.12,"close":130.16,"volume":342550,"rsi_14":42.5,"sma_20":134.2,"sma_60":131.17,"sma_120":130.5},{"date":"2026-02-11","open":130.49,"high":131.04,"low":128.0,"close":128.14,"volume":705192,"rsi_14":26.26,"sma_20":133.87,"sma_60":131.17,"sma_120":130.52},{"date":"2026-02-12","open":128.66,"high":128.97,"low":124.87,"close":125.66,"volume":1607600,"rsi_14":19.63,"sma_20":133.43,"sma_60":131.17,"sma_120":130.53},{"date":"2026-02-13","open":125.37,"high":126.22,"low":124.52,"close":125.6,"volume":447422,"rsi_14":21.95,"sma_20":133.02,"sma_60":131.17,"sma_120":130.53},{"date":"2026-02-17","open":126.34,"high":127.32,"low":126.1,"close":126.77,"volume":500295,"rsi_14":43.64,"sma_20":130.59,"sma_60":131.85,"sma_120":130.8},{"date":"2026-02-18","open":127.04,"high":128.21,"low":126.97,"close":127.69,"volume":593900,"rsi_14":46.97,"sma_20":130.51,"sma_60":131.9,"sma_120":130.77},{"date":"2026-02-19","open":126.69,"high":127.17,"low":125.62,"close":126.66,"volume":517000,"rsi_14":40.22,"sma_20":130.34,"sma_60":131.96,"sma_120":130.74},{"date":"2026-02-20","open":126.33,"high":127.39,"low":125.61,"close":127.36,"volume":740819,"rsi_14":43.55,"sma_20":130.16,"sma_60":132.01,"sma_120":130.72},{"date":"2026-02-23","open":126.69,"high":127.3,"low":122.8,"close":122.99,"volume":1394700,"rsi_14":30.5,"sma_20":129.86,"sma_60":131.97,"sma_120":130.65},{"date":"2026-02-24","open":122.58,"high":124.08,"low":121.85,"close":123.63,"volume":1037738,"rsi_14":23.09,"sma_20":131.99,"sma_60":131.15,"sma_120":130.55},{"date":"2026-02-25","open":124.48,"high":125.79,"low":124.03,"close":125.68,"volume":721949,"rsi_14":37.46,"sma_20":129.39,"sma_60":131.87,"sma_120":130.57},{"date":"2026-02-26","open":126.47,"high":127.65,"low":126.03,"close":127.26,"volume":666747,"rsi_14":39.89,"sma_20":131.03,"sma_60":131.15,"sma_120":130.53},{"date":"2026-02-27","open":125.64,"high":126.1,"low":123.39,"close":124.36,"volume":479438,"rsi_14":32.69,"sma_20":130.52,"sma_60":131.1,"sma_120":130.49},{"date":"2026-03-02","open":122.49,"high":125.2,"low":122.34,"close":124.47,"volume":913282,"rsi_14":34.09,"sma_20":128.76,"sma_60":131.73,"sma_120":130.46},{"date":"2026-03-03","open":122.07,"high":125.02,"low":121.45,"close":124.22,"volume":955899,"rsi_14":35.15,"sma_20":128.41,"sma_60":131.64,"sma_120":130.42},{"date":"2026-03-04","open":124.47,"high":125.14,"low":123.83,"close":124.84,"volume":630885,"rsi_14":36.3,"sma_20":128.98,"sma_60":130.89,"sma_120":130.42},{"date":"2026-03-05","open":124.35,"high":125.39,"low":123.15,"close":124.0,"volume":882863,"rsi_14":32.14,"sma_20":128.62,"sma_60":130.83,"sma_120":130.39},{"date":"2026-03-06","open":121.83,"high":122.33,"low":120.24,"close":122.25,"volume":1035843,"rsi_14":30.54,"sma_20":128.16,"sma_60":130.76,"sma_120":130.35},{"date":"2026-03-09","open":120.8,"high":122.19,"low":118.84,"close":121.66,"volume":2143668,"rsi_14":36.1,"sma_20":126.93,"sma_60":131.21,"sma_120":130.18},{"date":"2026-03-10","open":121.84,"high":122.56,"low":120.31,"close":121.05,"volume":567692,"rsi_14":31.73,"sma_20":126.42,"sma_60":131.05,"sma_120":130.11},{"date":"2026-03-11","open":120.97,"high":121.16,"low":118.97,"close":119.95,"volume":1043326,"rsi_14":34.34,"sma_20":126.61,"sma_60":130.6,"sma_120":130.12},{"date":"2026-03-12","open":118.41,"high":118.83,"low":117.86,"close":117.99,"volume":1384814,"rsi_14":26.03,"sma_20":125.39,"sma_60":130.58,"sma_120":129.91},{"date":"2026-03-13","open":118.73,"high":119.5,"low":117.98,"close":118.09,"volume":752474,"rsi_14":24.68,"sma_20":125.35,"sma_60":130.4,"sma_120":129.92},{"date":"2026-03-16","open":118.96,"high":120.14,"low":118.65,"close":119.03,"volume":575393,"rsi_14":35.21,"sma_20":124.79,"sma_60":130.3,"sma_120":129.82},{"date":"2026-03-17","open":119.95,"high":121.16,"low":119.61,"close":119.72,"volume":805188,"rsi_14":28.79,"sma_20":124.36,"sma_60":130.17,"sma_120":129.73},{"date":"2026-03-18","open":119.11,"high":120.02,"low":118.12,"close":118.2,"volume":990113,"rsi_14":17.93,"sma_20":123.98,"sma_60":130.01,"sma_120":129.64},{"date":"2026-03-19","open":117.57,"high":118.78,"low":117.12,"close":118.31,"volume":831341,"rsi_14":23.0,"sma_20":123.61,"sma_60":129.83,"sma_120":129.53},{"date":"2026-03-20","open":118.19,"high":119.0,"low":117.65,"close":118.38,"volume":649423,"rsi_14":23.07,"sma_20":123.19,"sma_60":129.67,"sma_120":129.45},{"date":"2026-03-23","open":120.63,"high":121.12,"low":119.56,"close":119.63,"volume":1844445,"rsi_14":31.66,"sma_20":122.8,"sma_60":129.54,"sma_120":129.37},{"date":"2026-03-24","open":118.61,"high":120.46,"low":118.52,"close":119.67,"volume":662656,"rsi_14":26.49,"sma_20":122.58,"sma_60":129.37,"sma_120":129.28},{"date":"2026-03-25","open":120.52,"high":121.36,"low":118.99,"close":119.92,"volume":697958,"rsi_14":29.79,"sma_20":122.27,"sma_60":129.19,"sma_120":129.2},{"date":"2026-03-26","open":119.34,"high":120.26,"low":118.81,"close":119.22,"volume":677969,"rsi_14":33.33,"sma_20":121.85,"sma_60":129.01,"sma_120":129.1},{"date":"2026-03-27","open":118.59,"high":118.59,"low":115.92,"close":116.25,"volume":1392075,"rsi_14":27.19,"sma_20":121.42,"sma_60":128.78,"sma_120":128.98},{"date":"2026-03-30","open":117.24,"high":118.36,"low":116.87,"close":117.48,"volume":749627,"rsi_14":35.15,"sma_20":121.05,"sma_60":128.58,"sma_120":128.87},{"date":"2026-03-31","open":118.92,"high":120.21,"low":117.93,"close":120.03,"volume":976651,"rsi_14":48.84,"sma_20":120.82,"sma_60":128.39,"sma_120":128.78},{"date":"2026-04-01","open":121.16,"high":121.18,"low":119.5,"close":120.06,"volume":818330,"rsi_14":56.55,"sma_20":120.56,"sma_60":128.17,"sma_120":128.69},{"date":"2026-04-02","open":118.49,"high":121.1,"low":118.08,"close":120.54,"volume":895684,"rsi_14":57.9,"sma_20":120.37,"sma_60":127.95,"sma_120":128.59},{"date":"2026-04-06","open":120.37,"high":121.55,"low":120.3,"close":121.4,"volume":894276,"rsi_14":57.71,"sma_20":120.31,"sma_60":127.75,"sma_120":128.5},{"date":"2026-04-07","open":120.8,"high":121.71,"low":120.5,"close":121.4,"volume":517185,"rsi_14":55.4,"sma_20":120.28,"sma_60":127.55,"sma_120":128.42},{"date":"2026-04-08","open":124.32,"high":125.39,"low":124.18,"close":124.72,"volume":944569,"rsi_14":71.63,"sma_20":120.44,"sma_60":127.43,"sma_120":128.36},{"date":"2026-04-09","open":124.09,"high":125.58,"low":123.72,"close":125.07,"volume":1455612,"rsi_14":72.21,"sma_20":120.68,"sma_60":127.32,"sma_120":128.32},{"date":"2026-04-10","open":124.84,"high":124.93,"low":123.44,"close":123.76,"volume":730639,"rsi_14":66.05,"sma_20":120.95,"sma_60":127.16,"sma_120":128.27},{"date":"2026-04-13","open":123.0,"high":125.93,"low":122.93,"close":125.86,"volume":307536,"rsi_14":67.93,"sma_20":121.33,"sma_60":127.02,"sma_120":128.23},{"date":"2026-04-14","open":125.7,"high":126.63,"low":125.53,"close":126.33,"volume":2095510,"rsi_14":69.98,"sma_20":121.67,"sma_60":126.89,"sma_120":128.19},{"date":"2026-04-15","open":127.01,"high":127.72,"low":126.47,"close":127.31,"volume":340845,"rsi_14":71.31,"sma_20":122.04,"sma_60":126.76,"sma_120":128.16},{"date":"2026-04-16","open":127.23,"high":127.87,"low":126.72,"close":126.97,"volume":445575,"rsi_14":72.81,"sma_20":122.46,"sma_60":126.62,"sma_120":128.14},{"date":"2026-04-17","open":127.93,"high":129.55,"low":127.77,"close":128.2,"volume":770192,"rsi_14":89.22,"sma_20":122.94,"sma_60":126.53,"sma_120":128.14},{"date":"2026-04-20","open":127.88,"high":128.99,"low":127.44,"close":128.68,"volume":303891,"rsi_14":88.62,"sma_20":123.44,"sma_60":126.44,"sma_120":128.12},{"date":"2026-04-21","open":128.85,"high":130.03,"low":127.62,"close":127.84,"volume":975802,"rsi_14":80.56,"sma_20":123.83,"sma_60":126.36,"sma_120":128.11},{"date":"2026-04-22","open":128.31,"high":128.67,"low":127.34,"close":127.6,"volume":277070,"rsi_14":79.13,"sma_20":124.23,"sma_60":126.27,"sma_120":128.08},{"date":"2026-04-23","open":127.34,"high":127.52,"low":125.47,"close":126.62,"volume":506639,"rsi_14":72.86,"sma_20":124.57,"sma_60":126.11,"sma_120":128.06},{"date":"2026-04-24","open":126.3,"high":126.49,"low":125.68,"close":125.81,"volume":293894,"rsi_14":66.42,"sma_20":124.9,"sma_60":125.93,"sma_120":128.03},{"date":"2026-04-27","open":125.48,"high":126.97,"low":125.48,"close":126.71,"volume":261196,"rsi_14":68.6,"sma_20":125.43,"sma_60":125.79,"sma_120":128.04},{"date":"2026-04-28","open":127.5,"high":128.17,"low":126.7,"close":126.91,"volume":366112,"rsi_14":59.57,"sma_20":125.9,"sma_60":125.64,"sma_120":128.03},{"date":"2026-04-29","open":127.33,"high":127.71,"low":126.25,"close":126.72,"volume":463382,"rsi_14":57.57,"sma_20":126.24,"sma_60":125.5,"sma_120":128.02},{"date":"2026-04-30","open":125.75,"high":127.59,"low":125.03,"close":127.37,"volume":627166,"rsi_14":67.21,"sma_20":126.6,"sma_60":125.38,"sma_120":128.0},{"date":"2026-05-01","open":127.85,"high":128.41,"low":126.8,"close":126.84,"volume":499072,"rsi_14":55.33,"sma_20":126.92,"sma_60":125.3,"sma_120":128.02},{"date":"2026-05-04","open":126.51,"high":127.43,"low":125.73,"close":125.94,"volume":475182,"rsi_14":47.91,"sma_20":127.15,"sma_60":125.21,"sma_120":128.02},{"date":"2026-05-05","open":126.1,"high":126.59,"low":125.62,"close":126.16,"volume":409897,"rsi_14":43.01,"sma_20":127.39,"sma_60":125.1,"sma_120":128.01},{"date":"2026-05-06","open":127.01,"high":127.77,"low":126.64,"close":126.77,"volume":928353,"rsi_14":48.69,"sma_20":127.49,"sma_60":125.0,"sma_120":128.0},{"date":"2026-05-07","open":126.66,"high":127.32,"low":125.72,"close":126.03,"volume":403067,"rsi_14":36.55,"sma_20":127.54,"sma_60":124.94,"sma_120":127.99},{"date":"2026-05-08","open":126.26,"high":126.52,"low":125.06,"close":125.32,"volume":236818,"rsi_14":30.36,"sma_20":127.62,"sma_60":124.86,"sma_120":127.98},{"date":"2026-05-11","open":125.27,"high":125.69,"low":124.58,"close":124.88,"volume":550603,"rsi_14":31.86,"sma_20":127.57,"sma_60":124.75,"sma_120":127.95},{"date":"2026-05-12","open":124.92,"high":125.95,"low":123.9,"close":125.66,"volume":470846,"rsi_14":38.45,"sma_20":127.54,"sma_60":124.67,"sma_120":127.92},{"date":"2026-05-13","open":124.74,"high":124.98,"low":124.12,"close":124.2,"volume":426001,"rsi_14":36.77,"sma_20":127.38,"sma_60":124.59,"sma_120":127.88},{"date":"2026-05-14","open":124.87,"high":125.57,"low":124.55,"close":124.97,"volume":348481,"rsi_14":45.3,"sma_20":127.28,"sma_60":124.57,"sma_120":127.87},{"date":"2026-05-15","open":124.89,"high":125.37,"low":124.28,"close":124.48,"volume":477302,"rsi_14":37.14,"sma_20":127.09,"sma_60":124.55,"sma_120":127.86},{"date":"2026-05-18","open":124.44,"high":126.14,"low":124.2,"close":125.95,"volume":542791,"rsi_14":45.21,"sma_20":126.96,"sma_60":124.46,"sma_120":128.23},{"date":"2026-05-19","open":125.77,"high":126.04,"low":124.37,"close":124.49,"volume":401446,"rsi_14":40.09,"sma_20":126.79,"sma_60":124.47,"sma_120":127.84},{"date":"2026-05-20","open":124.76,"high":126.08,"low":123.75,"close":125.94,"volume":517786,"rsi_14":44.05,"sma_20":126.71,"sma_60":124.51,"sma_120":128.21},{"date":"2026-05-21","open":125.48,"high":126.41,"low":124.89,"close":126.19,"volume":383006,"rsi_14":47.38,"sma_20":126.69,"sma_60":124.51,"sma_120":127.82},{"date":"2026-05-22","open":126.73,"high":127.18,"low":126.36,"close":126.55,"volume":411671,"rsi_14":52.71,"sma_20":126.72,"sma_60":124.49,"sma_120":127.82},{"date":"2026-05-26","open":126.76,"high":127.31,"low":126.16,"close":126.54,"volume":402647,"rsi_14":51.72,"sma_20":126.71,"sma_60":124.52,"sma_120":128.15},{"date":"2026-05-27","open":126.39,"high":126.86,"low":125.26,"close":125.47,"volume":384614,"rsi_14":44.47,"sma_20":126.64,"sma_60":124.53,"sma_120":127.79},{"date":"2026-05-28","open":125.03,"high":125.62,"low":124.49,"close":125.1,"volume":772162,"rsi_14":45.79,"sma_20":126.56,"sma_60":124.54,"sma_120":127.75},{"date":"2026-05-29","open":125.13,"high":126.35,"low":124.89,"close":125.84,"volume":491900,"rsi_14":52.37,"sma_20":126.48,"sma_60":124.55,"sma_120":127.72},{"date":"2026-06-01","open":125.04,"high":125.85,"low":124.78,"close":125.42,"volume":2012253,"rsi_14":52.42,"sma_20":126.41,"sma_60":124.57,"sma_120":128.01},{"date":"2026-06-02","open":124.91,"high":125.94,"low":124.44,"close":125.5,"volume":797046,"rsi_14":49.04,"sma_20":126.38,"sma_60":124.61,"sma_120":127.69},{"date":"2026-06-03","open":124.58,"high":124.66,"low":123.05,"close":123.76,"volume":1040085,"rsi_14":48.13,"sma_20":126.27,"sma_60":124.65,"sma_120":127.68},{"date":"2026-06-04","open":125.2,"high":127.27,"low":125.2,"close":127.08,"volume":729826,"rsi_14":57.96,"sma_20":126.28,"sma_60":124.74,"sma_120":127.71},{"date":"2026-06-05","open":127.42,"high":127.61,"low":126.68,"close":127.26,"volume":878868,"rsi_14":60.72,"sma_20":126.34,"sma_60":124.86,"sma_120":127.73},{"date":"2026-06-08","open":127.15,"high":127.69,"low":126.52,"close":126.58,"volume":794954,"rsi_14":52.58,"sma_20":126.41,"sma_60":124.99,"sma_120":127.75},{"date":"2026-06-09","open":127.03,"high":128.53,"low":126.78,"close":127.85,"volume":823225,"rsi_14":64.12,"sma_20":126.56,"sma_60":125.15,"sma_120":127.78},{"date":"2026-06-10","open":127.87,"high":128.77,"low":127.3,"close":127.36,"volume":405503,"rsi_14":56.34,"sma_20":126.64,"sma_60":125.28,"sma_120":127.79},{"date":"2026-06-11","open":127.7,"high":128.75,"low":126.93,"close":128.41,"volume":473758,"rsi_14":59.13,"sma_20":126.85,"sma_60":125.42,"sma_120":127.8},{"date":"2026-06-12","open":129.13,"high":130.64,"low":128.92,"close":130.13,"volume":333849,"rsi_14":63.66,"sma_20":127.11,"sma_60":125.62,"sma_120":127.81},{"date":"2026-06-15","open":131.16,"high":131.67,"low":130.37,"close":130.53,"volume":357352,"rsi_14":64.58,"sma_20":127.41,"sma_60":125.82,"sma_120":127.82},{"date":"2026-06-16","open":131.36,"high":132.57,"low":131.35,"close":132.38,"volume":340253,"rsi_14":74.02,"sma_20":127.74,"sma_60":126.04,"sma_120":127.86},{"date":"2026-06-17","open":132.11,"high":133.68,"low":131.18,"close":131.55,"volume":414198,"rsi_14":71.82,"sma_20":128.1,"sma_60":126.24,"sma_120":127.89},{"date":"2026-06-18","open":132.58,"high":132.72,"low":130.28,"close":130.59,"volume":294697,"rsi_14":65.76,"sma_20":128.33,"sma_60":126.42,"sma_120":127.89},{"date":"2026-06-22","open":131.02,"high":132.08,"low":131.02,"close":131.3,"volume":281580,"rsi_14":69.27,"sma_20":128.59,"sma_60":126.61,"sma_120":127.52},{"date":"2026-06-23","open":131.02,"high":132.12,"low":130.95,"close":131.83,"volume":822059,"rsi_14":70.11,"sma_20":128.85,"sma_60":126.82,"sma_120":127.92},{"date":"2026-06-24","open":131.8,"high":132.47,"low":131.17,"close":131.49,"volume":352751,"rsi_14":72.86,"sma_20":129.06,"sma_60":127.07,"sma_120":127.92},{"date":"2026-06-25","open":131.94,"high":133.83,"low":130.9,"close":131.01,"volume":384185,"rsi_14":62.55,"sma_20":129.3,"sma_60":127.28,"sma_120":127.93},{"date":"2026-06-26","open":131.31,"high":132.21,"low":130.51,"close":131.46,"volume":515989,"rsi_14":64.11,"sma_20":129.59,"sma_60":127.46,"sma_120":127.93},{"date":"2026-06-29","open":131.65,"high":132.39,"low":131.52,"close":131.75,"volume":308389,"rsi_14":67.91,"sma_20":129.83,"sma_60":127.64,"sma_120":127.9},{"date":"2026-06-30","open":131.65,"high":132.09,"low":131.06,"close":131.6,"volume":1512597,"rsi_14":62.85,"sma_20":130.09,"sma_60":127.81,"sma_120":127.88},{"date":"2026-07-01","open":131.91,"high":135.11,"low":131.91,"close":134.35,"volume":466687,"rsi_14":73.05,"sma_20":130.5,"sma_60":128.01,"sma_120":127.88},{"date":"2026-07-02","open":135.56,"high":136.18,"low":134.89,"close":136.18,"volume":596411,"rsi_14":74.29,"sma_20":131.07,"sma_60":128.24,"sma_120":127.9},{"date":"2026-07-06","open":136.38,"high":137.5,"low":136.06,"close":137.48,"volume":864824,"rsi_14":73.67,"sma_20":131.56,"sma_60":128.44,"sma_120":127.94},{"date":"2026-07-07","open":137.95,"high":138.5,"low":137.11,"close":137.15,"volume":375152,"rsi_14":71.16,"sma_20":132.01,"sma_60":128.63,"sma_120":127.97},{"date":"2026-07-08","open":136.48,"high":136.71,"low":134.42,"close":134.5,"volume":448674,"rsi_14":54.47,"sma_20":132.37,"sma_60":128.8,"sma_120":127.98},{"date":"2026-07-09","open":134.75,"high":136.35,"low":134.6,"close":135.99,"volume":511717,"rsi_14":61.96,"sma_20":132.73,"sma_60":128.95,"sma_120":127.99},{"date":"2026-07-10","open":136.92,"high":137.15,"low":135.64,"close":136.45,"volume":613218,"rsi_14":67.06,"sma_20":133.14,"sma_60":129.11,"sma_120":128.0},{"date":"2026-07-13","open":136.99,"high":137.53,"low":136.2,"close":137.24,"volume":973704,"rsi_14":67.28,"sma_20":133.54,"sma_60":129.26,"sma_120":128.01},{"date":"2026-07-14","open":136.32,"high":138.96,"low":136.22,"close":137.61,"volume":840891,"rsi_14":67.12,"sma_20":133.88,"sma_60":129.43,"sma_120":128.02},{"date":"2026-07-15","open":137.88,"high":139.15,"low":137.75,"close":138.45,"volume":796381,"rsi_14":74.56,"sma_20":134.23,"sma_60":129.58,"sma_120":128.05},{"date":"2026-07-16","open":138.8,"high":139.43,"low":138.26,"close":139.19,"volume":585484,"rsi_14":78.29,"sma_20":134.53,"sma_60":129.74,"sma_120":128.09},{"date":"2026-07-17","open":138.41,"high":139.5,"low":137.63,"close":137.94,"volume":750320,"rsi_14":71.33,"sma_20":134.81,"sma_60":129.9,"sma_120":128.13},{"date":"2026-07-20","open":138.12,"high":138.26,"low":137.06,"close":137.35,"volume":475774,"rsi_14":68.08,"sma_20":135.1,"sma_60":130.05,"sma_120":128.16},{"date":"2026-07-21","open":137.33,"high":137.95,"low":136.6,"close":137.44,"volume":342612,"rsi_14":68.84,"sma_20":135.37,"sma_60":130.21,"sma_120":128.16},{"date":"2026-07-22","open":137.44,"high":137.84,"low":136.9,"close":137.16,"volume":344151,"rsi_14":60.99,"sma_20":135.59,"sma_60":130.39,"sma_120":128.16},{"date":"2026-07-23","open":136.24,"high":136.63,"low":135.7,"close":136.59,"volume":276263,"rsi_14":51.61,"sma_20":135.84,"sma_60":130.54,"sma_120":128.16},{"date":"2026-07-24","open":136.66,"high":138.0,"low":136.41,"close":137.81,"volume":625866,"rsi_14":51.64,"sma_20":136.19,"sma_60":130.71,"sma_120":128.17},{"date":"2026-07-27","open":138.78,"high":139.87,"low":138.54,"close":139.18,"volume":353213,"rsi_14":58.08,"sma_20":136.57,"sma_60":130.9,"sma_120":128.2},{"date":"2026-07-28","open":139.77,"high":140.97,"low":139.35,"close":140.93,"volume":388981,"rsi_14":77.18,"sma_20":137.03,"sma_60":131.11,"sma_120":128.25},{"date":"2026-07-29","open":140.03,"high":140.51,"low":138.54,"close":138.7,"volume":404900,"rsi_14":60.85,"sma_20":137.38,"sma_60":131.3,"sma_120":128.3},{"date":"2026-07-30","open":139.19,"high":139.51,"low":137.53,"close":139.42,"volume":251774,"rsi_14":61.5,"sma_20":137.64,"sma_60":131.51,"sma_120":128.36},{"date":"2026-07-31","open":139.09,"high":139.64,"low":138.59,"close":139.23,"volume":400603,"rsi_14":58.29,"sma_20":137.79,"sma_60":131.71,"sma_120":128.41},{"date":"2026-08-03","open":140.2,"high":140.82,"low":139.63,"close":140.51,"volume":483960,"rsi_14":61.02,"sma_20":137.94,"sma_60":131.93,"sma_120":128.36},{"date":"2026-08-04","open":140.25,"high":142.12,"low":140.18,"close":141.76,"volume":335388,"rsi_14":62.25,"sma_20":138.17,"sma_60":132.18,"sma_120":128.44},{"date":"2026-08-05","open":142.48,"high":143.01,"low":141.6,"close":142.02,"volume":267123,"rsi_14":60.72,"sma_20":138.55,"sma_60":132.44,"sma_120":128.55},{"date":"2026-08-06","open":142.7,"high":142.7,"low":140.94,"close":141.39,"volume":406881},{"date":"2026-08-07","open":141.08,"high":141.35,"low":140.29,"close":140.9,"volume":336286,"rsi_14":64.4,"sma_20":139.04,"sma_60":132.94,"sma_120":128.79},{"date":"2026-08-10","open":140.64,"high":141.63,"low":140.56,"close":141.2,"volume":398044,"rsi_14":64.88,"sma_20":139.24,"sma_60":133.21,"sma_120":128.9},{"date":"2026-08-11","open":141.17,"high":141.92,"low":141.05,"close":141.38,"volume":294571,"rsi_14":66.75,"sma_20":139.42,"sma_60":133.47,"sma_120":129.0},{"date":"2026-08-12","open":141.47,"high":141.94,"low":141.11,"close":141.68,"volume":259564,"rsi_14":70.91,"sma_20":139.59,"sma_60":133.75,"sma_120":129.12},{"date":"2026-08-13","open":142.43,"high":142.82,"low":141.45,"close":142.74,"volume":220422},{"date":"2026-08-14","open":142.71,"high":142.9,"low":142.31,"close":142.63,"volume":363651,"rsi_14":66.05,"sma_20":140.0,"sma_60":134.3,"sma_120":129.39},{"date":"2026-08-17","open":142.09,"high":142.79,"low":141.11,"close":141.16,"volume":451175},{"date":"2026-08-18","open":141.47,"high":142.04,"low":141.07,"close":141.56,"volume":418961,"rsi_14":66.55,"sma_20":140.4,"sma_60":134.78,"sma_120":129.65},{"date":"2026-08-19","open":141.91,"high":142.38,"low":140.52,"close":140.65,"volume":653977,"rsi_14":56.96,"sma_20":140.57,"sma_60":135.0,"sma_120":129.75},{"date":"2026-08-20","open":140.47,"high":140.9,"low":139.26,"close":139.3,"volume":464727,"rsi_14":50.35,"sma_20":140.71,"sma_60":135.2,"sma_120":129.86},{"date":"2026-08-21","open":140.2,"high":141.09,"low":140.15,"close":140.72,"volume":1160694,"rsi_14":51.04,"sma_20":140.85,"sma_60":135.44,"sma_120":129.99},{"date":"2026-08-24","open":141.2,"high":142.74,"low":141.08,"close":142.21,"volume":1171327,"rsi_14":52.17,"sma_20":141.0,"sma_60":135.72,"sma_120":130.13},{"date":"2026-08-25","open":142.24,"high":142.53,"low":141.44,"close":142.41,"volume":496477,"rsi_14":51.89,"sma_20":141.08,"sma_60":135.98,"sma_120":130.26},{"date":"2026-08-26","open":142.38,"high":142.65,"low":141.8,"close":142.31,"volume":305086,"rsi_14":54.7,"sma_20":141.26,"sma_60":136.25,"sma_120":130.41},{"date":"2026-08-27","open":141.59,"high":142.3,"low":141.09,"close":141.56,"volume":458996,"rsi_14":53.29,"sma_20":141.37,"sma_60":136.5,"sma_120":130.56},{"date":"2026-08-28","open":141.79,"high":142.78,"low":141.7,"close":142.0,"volume":461819,"rsi_14":53.84,"sma_20":141.5,"sma_60":136.79,"sma_120":130.72},{"date":"2026-08-31","open":141.4,"high":141.89,"low":140.94,"close":140.96,"volume":318266,"rsi_14":48.6,"sma_20":141.53,"sma_60":137.01,"sma_120":130.88},{"date":"2026-09-01","open":140.62,"high":141.51,"low":139.45,"close":139.56,"volume":447819,"rsi_14":41.27,"sma_20":141.42,"sma_60":137.2,"sma_120":131.03},{"date":"2026-09-02","open":140.07,"high":142.22,"low":140.0,"close":140.86,"volume":456356},{"date":"2026-09-03","open":141.83,"high":143.2,"low":141.83,"close":143.09,"volume":500570,"rsi_14":51.59,"sma_20":141.44,"sma_60":137.66,"sma_120":131.41},{"date":"2026-09-04","open":141.97,"high":142.54,"low":141.66,"close":142.05,"volume":392717,"rsi_14":53.16,"sma_20":141.5,"sma_60":137.9,"sma_120":131.59},{"date":"2026-09-08","open":141.19,"high":141.27,"low":139.97,"close":140.06,"volume":544169},{"date":"2026-09-09","open":139.61,"high":139.99,"low":138.66,"close":139.35,"volume":432372,"rsi_14":45.69,"sma_20":141.34,"sma_60":138.22,"sma_120":131.92},{"date":"2026-09-10","open":139.1,"high":139.35,"low":138.44,"close":138.91,"volume":498097,"rsi_14":48.59,"sma_20":141.2,"sma_60":138.34,"sma_120":132.08},{"date":"2026-09-11","open":140.26,"high":140.48,"low":139.02,"close":139.68,"volume":292113,"rsi_14":46.26,"sma_20":141.05,"sma_60":138.45,"sma_120":132.25},{"date":"2026-09-14","open":140.13,"high":140.5,"low":138.64,"close":139.29,"volume":624498},{"date":"2026-09-15","open":138.98,"high":139.05,"low":137.81,"close":138.66,"volume":598978,"rsi_14":35.83,"sma_20":140.76,"sma_60":138.68,"sma_120":132.55},{"date":"2026-09-16","open":138.65,"high":138.65,"low":135.14,"close":136.44,"volume":792720},{"date":"2026-09-17","open":137.44,"high":137.44,"low":135.7,"close":136.35,"volume":479237,"rsi_14":32.27,"sma_20":140.29,"sma_60":138.82,"sma_120":132.82},{"date":"2026-09-18","open":135.86,"high":136.53,"low":135.27,"close":136.32,"volume":737470,"rsi_14":30.11,"sma_20":140.14,"sma_60":138.9,"sma_120":132.98},{"date":"2026-09-21","open":137.18,"high":137.53,"low":136.45,"close":136.76,"volume":595769},{"date":"2026-09-22","open":137.25,"high":137.25,"low":133.61,"close":134.12,"volume":766847,"rsi_14":31.85,"sma_20":139.54,"sma_60":139.04,"sma_120":133.25},{"date":"2026-09-23","open":132.97,"high":134.28,"low":132.83,"close":132.87,"volume":993122,"rsi_14":23.13,"sma_20":139.06,"sma_60":139.06,"sma_120":133.35},{"date":"2026-09-24","open":133.05,"high":133.52,"low":132.15,"close":132.85,"volume":1263353,"rsi_14":9.64,"sma_20":138.59,"sma_60":139.08,"sma_120":133.44},{"date":"2026-09-25","open":133.32,"high":133.83,"low":132.46,"close":133.67,"volume":955852,"rsi_14":16.32,"sma_20":138.19,"sma_60":139.07,"sma_120":133.54},{"date":"2026-09-28","open":133.19,"high":133.35,"low":131.97,"close":132.11,"volume":1029245},{"date":"2026-09-29","open":132.13,"high":132.47,"low":130.89,"close":131.6,"volume":2189086,"rsi_14":17.19,"sma_20":137.23,"sma_60":138.9,"sma_120":133.67},{"date":"2026-09-30","open":131.62,"high":131.62,"low":130.09,"close":130.09,"volume":743601},{"date":"2026-10-01","open":129.77,"high":130.57,"low":128.65,"close":130.38,"volume":1253595,"rsi_14":12.29,"sma_20":136.23,"sma_60":138.71,"sma_120":133.76},{"date":"2026-10-02","open":130.74,"high":131.19,"low":129.91,"close":130.52,"volume":544482,"rsi_14":13.91,"sma_20":135.6,"sma_60":138.62,"sma_120":133.79},{"date":"2026-10-05","open":130.49,"high":131.73,"low":130.09,"close":131.4,"volume":511937},{"date":"2026-10-06","open":131.69,"high":132.44,"low":131.44,"close":131.65,"volume":451539,"rsi_14":27.04,"sma_20":134.65,"sma_60":138.44,"sma_120":133.85},{"date":"2026-10-07","open":130.44,"high":131.07,"low":130.09,"close":130.88,"volume":650663},{"date":"2026-10-08","open":130.21,"high":132.37,"low":130.21,"close":132.12,"volume":641107,"rsi_14":32.87,"sma_20":133.89,"sma_60":138.23,"sma_120":133.9},{"date":"2026-10-09","open":132.15,"high":133.35,"low":132.03,"close":133.12,"volume":373884,"rsi_14":35.87,"sma_20":133.56,"sma_60":138.13,"sma_120":133.93},{"date":"2026-10-12","open":133.34,"high":134.14,"low":133.34,"close":133.81,"volume":262918,"rsi_14":48.72,"sma_20":133.29,"sma_60":138.06,"sma_120":133.98},{"date":"2026-10-13","open":134.58,"high":135.2,"low":132.83,"close":133.25,"volume":364660,"rsi_14":51.6,"sma_20":133.01,"sma_60":137.99,"sma_120":134.02},{"date":"2026-10-14","open":131.84,"high":132.32,"low":131.2,"close":132.31,"volume":529271,"rsi_14":47.62,"sma_20":132.81,"sma_60":137.9,"sma_120":134.06},{"date":"2026-10-15","open":133.17,"high":134.51,"low":132.62,"close":134.3,"volume":576123,"rsi_14":52.54,"sma_20":132.71,"sma_60":137.86,"sma_120":134.12},{"date":"2026-10-16","open":135.08,"high":136.13,"low":134.07,"close":134.75,"volume":565772,"rsi_14":61.9,"sma_20":132.63,"sma_60":137.83,"sma_120":134.18},{"date":"2026-10-19","open":134.36,"high":134.96,"low":133.62,"close":133.73,"volume":600199,"rsi_14":58.85,"sma_20":132.47,"sma_60":137.76,"sma_120":134.23},{"date":"2026-10-20","open":133.96,"high":135.93,"low":133.96,"close":135.38,"volume":844842,"rsi_14":72.12,"sma_20":132.54,"sma_60":137.69,"sma_120":134.3},{"date":"2026-10-21","open":135.91,"high":136.37,"low":135.25,"close":136.04,"volume":732203,"rsi_14":73.1,"sma_20":132.7,"sma_60":137.61,"sma_120":134.36},{"date":"2026-10-22","open":135.55,"high":137.68,"low":135.32,"close":137.66,"volume":320364,"rsi_14":76.06,"sma_20":132.94,"sma_60":137.6,"sma_120":134.45},{"date":"2026-10-23","open":136.74,"high":136.84,"low":135.62,"close":135.89,"volume":227318,"rsi_14":65.37,"sma_20":133.05,"sma_60":137.54,"sma_120":134.52}],"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 Financials Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}