{"status":"ok","report":{"price_analysis":{"current":332.53,"change_1d":-1.1,"change_7d":2.1,"change_30d":5.6,"high_30d":337.615,"low_30d":308.53,"position_in_range":83.0,"support":311.44,"resistance":334.71},"summary":"Vanguard Health Care Index Fund ETF Shares(VHT)은(는) Health를 추종하는 ETF입니다, 순자산 $18.99B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 68.5로 강세 구간입니다. MACD(4.39)가 시그널선(2.69)을 상회합니다(골든크로스). 현재가가 SMA20(322)과 SMA60(319) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 306~337 (현재 위치 86%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 68","rsi_14":68.47450741417836,"macd":4.386790448085264,"macd_signal":2.6873482264475212,"sma_20":321.65099999999995,"sma_60":318.82800000000003,"bb_upper":337.0871639016952,"bb_lower":306.2148360983047,"atr_14":5.588949999999999},"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":67,"summary":"RSI 68","metrics":[{"name":"RSI (14)","value":68.5,"unit":"","percentile":68,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":5.6,"unit":"%","percentile":64,"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":["이동평균선 정배열 상승 추세"],"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":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.5508,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.55,"summary":"배당수익률 1.55%","metrics":[{"name":"배당수익률","value":1.55,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:05.720348+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Health","issuer":"Vanguard","category":"Health","expense_ratio":0.09,"aum":18986551300.0,"aum_display":"$18.99B","dividend_yield":1.68,"tracking_error":null,"holdings":[{"ticker":"LLY","name":"Eli Lilly and Co","weight":13.99},{"ticker":"JNJ","name":"Johnson & Johnson","weight":8.44},{"ticker":"ABBV","name":"AbbVie Inc","weight":6.07},{"ticker":"UNH","name":"UnitedHealth Group Inc","weight":5.44},{"ticker":"MRK","name":"Merck & Co Inc","weight":4.63},{"ticker":"TMO","name":"Thermo Fisher Scientific Inc","weight":2.88},{"ticker":"AMGN","name":"Amgen Inc","weight":2.86},{"ticker":"GILD","name":"Gilead Sciences Inc","weight":2.63},{"ticker":"ISRG","name":"Intuitive Surgical Inc","weight":2.38},{"ticker":"ABT","name":"Abbott Laboratories","weight":2.35}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":332.53,"change_pct":-1.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":127.81},{"date":"2016-10-25","close":127.32},{"date":"2016-10-26","close":126.11},{"date":"2016-10-27","close":126.42},{"date":"2016-10-28","close":123.95},{"date":"2016-10-31","close":123.35},{"date":"2016-11-01","close":122.78},{"date":"2016-11-02","close":121.98},{"date":"2016-11-03","close":120.56},{"date":"2016-11-04","close":121.53},{"date":"2016-11-07","close":124.67},{"date":"2016-11-08","close":125.07},{"date":"2016-11-09","close":129.47},{"date":"2016-11-10","close":131.11},{"date":"2016-11-11","close":129.59},{"date":"2016-11-14","close":129.45},{"date":"2016-11-15","close":129.86},{"date":"2016-11-16","close":129.19},{"date":"2016-11-17","close":129.87},{"date":"2016-11-18","close":128.61},{"date":"2016-11-21","close":129.03},{"date":"2016-11-22","close":127.19},{"date":"2016-11-23","close":127.9},{"date":"2016-11-25","close":128.49},{"date":"2016-11-28","close":127.17},{"date":"2016-11-29","close":127.9},{"date":"2016-11-30","close":126.65},{"date":"2016-12-01","close":125.39},{"date":"2016-12-02","close":125.84},{"date":"2016-12-05","close":125.88},{"date":"2016-12-06","close":126.54},{"date":"2016-12-07","close":125.27},{"date":"2016-12-08","close":125.59},{"date":"2016-12-09","close":126.97},{"date":"2016-12-12","close":127.5},{"date":"2016-12-13","close":128.26},{"date":"2016-12-14","close":127.18},{"date":"2016-12-15","close":128.09},{"date":"2016-12-16","close":128.09},{"date":"2016-12-19","close":127.59},{"date":"2016-12-20","close":127.62},{"date":"2016-12-21","close":126.79},{"date":"2016-12-22","close":126.78},{"date":"2016-12-23","close":127.9},{"date":"2016-12-27","close":128.03},{"date":"2016-12-28","close":127.01},{"date":"2016-12-29","close":127.12},{"date":"2016-12-30","close":126.77},{"date":"2017-01-03","close":128.34},{"date":"2017-01-04","close":129.59},{"date":"2017-01-05","close":130.15},{"date":"2017-01-06","close":130.55},{"date":"2017-01-09","close":131.54},{"date":"2017-01-10","close":132.01},{"date":"2017-01-11","close":130.47},{"date":"2017-01-12","close":130.67},{"date":"2017-01-13","close":131.01},{"date":"2017-01-17","close":130.19},{"date":"2017-01-18","close":130.15},{"date":"2017-01-19","close":129.31},{"date":"2017-01-20","close":129.02},{"date":"2017-01-23","close":128.31},{"date":"2017-01-24","close":127.66},{"date":"2017-01-25","close":128.81},{"date":"2017-01-26","close":127.88},{"date":"2017-01-27","close":128.83},{"date":"2017-01-30","close":128.07},{"date":"2017-01-31","close":130.14},{"date":"2017-02-01","close":131.06},{"date":"2017-02-02","close":131.31},{"date":"2017-02-03","close":132.07},{"date":"2017-02-06","close":132.07},{"date":"2017-02-07","close":131.98},{"date":"2017-02-08","close":131.9},{"date":"2017-02-09","close":132.76},{"date":"2017-02-10","close":132.86},{"date":"2017-02-13","close":133.68},{"date":"2017-02-14","close":134.85},{"date":"2017-02-15","close":136.3},{"date":"2017-02-16","close":136.04},{"date":"2017-02-17","close":136.31},{"date":"2017-02-21","close":136.86},{"date":"2017-02-22","close":136.56},{"date":"2017-02-23","close":137.29},{"date":"2017-02-24","close":138.1},{"date":"2017-02-27","close":139.05},{"date":"2017-02-28","close":138.49},{"date":"2017-03-01","close":140.11},{"date":"2017-03-02","close":139.65},{"date":"2017-03-03","close":140.3},{"date":"2017-03-06","close":139.56},{"date":"2017-03-07","close":138.48},{"date":"2017-03-08","close":139.0},{"date":"2017-03-09","close":139.85},{"date":"2017-03-10","close":140.24},{"date":"2017-03-13","close":140.29},{"date":"2017-03-14","close":139.66},{"date":"2017-03-15","close":141.36},{"date":"2017-03-16","close":140.21},{"date":"2017-03-17","close":139.43},{"date":"2017-03-20","close":139.3314},{"date":"2017-03-21","close":137.78},{"date":"2017-03-22","close":138.03},{"date":"2017-03-23","close":137.5},{"date":"2017-03-24","close":137.38},{"date":"2017-03-27","close":137.86},{"date":"2017-03-28","close":137.92},{"date":"2017-03-29","close":138.02},{"date":"2017-03-30","close":138.11},{"date":"2017-03-31","close":137.82},{"date":"2017-04-03","close":137.67},{"date":"2017-04-04","close":137.5},{"date":"2017-04-05","close":136.98},{"date":"2017-04-06","close":137.29},{"date":"2017-04-07","close":137.52},{"date":"2017-04-10","close":137.34},{"date":"2017-04-11","close":137.08},{"date":"2017-04-12","close":137.08},{"date":"2017-04-13","close":136.95},{"date":"2017-04-17","close":137.3},{"date":"2017-04-18","close":135.97},{"date":"2017-04-19","close":136.45},{"date":"2017-04-20","close":137.27},{"date":"2017-04-21","close":136.51},{"date":"2017-04-24","close":137.82},{"date":"2017-04-25","close":138.6},{"date":"2017-04-26","close":139.28},{"date":"2017-04-27","close":139.76},{"date":"2017-04-28","close":140.13},{"date":"2017-05-01","close":140.47},{"date":"2017-05-02","close":140.68},{"date":"2017-05-03","close":140.05},{"date":"2017-05-04","close":140.85},{"date":"2017-05-05","close":140.83},{"date":"2017-05-08","close":139.7},{"date":"2017-05-09","close":139.96},{"date":"2017-05-10","close":139.74},{"date":"2017-05-11","close":139.8},{"date":"2017-05-12","close":139.66},{"date":"2017-05-15","close":140.49},{"date":"2017-05-16","close":140.07},{"date":"2017-05-17","close":138.07},{"date":"2017-05-18","close":138.74},{"date":"2017-05-19","close":139.06},{"date":"2017-05-22","close":139.44},{"date":"2017-05-23","close":139.96},{"date":"2017-05-24","close":140.36},{"date":"2017-05-25","close":140.95},{"date":"2017-05-26","close":140.65},{"date":"2017-05-30","close":140.3},{"date":"2017-05-31","close":140.82},{"date":"2017-06-01","close":142.71},{"date":"2017-06-02","close":143.69},{"date":"2017-06-05","close":143.16},{"date":"2017-06-06","close":142.79},{"date":"2017-06-07","close":143.26},{"date":"2017-06-08","close":143.19},{"date":"2017-06-09","close":143.82},{"date":"2017-06-12","close":143.48},{"date":"2017-06-13","close":143.94},{"date":"2017-06-14","close":144.57},{"date":"2017-06-15","close":144.41},{"date":"2017-06-16","close":144.63},{"date":"2017-06-19","close":146.37},{"date":"2017-06-20","close":146.79},{"date":"2017-06-21","close":148.83},{"date":"2017-06-22","close":150.35},{"date":"2017-06-23","close":150.41},{"date":"2017-06-26","close":150.0},{"date":"2017-06-27","close":148.35},{"date":"2017-06-28","close":148.9},{"date":"2017-06-29","close":147.54},{"date":"2017-06-30","close":147.37},{"date":"2017-07-03","close":147.73},{"date":"2017-07-05","close":148.67},{"date":"2017-07-06","close":146.6},{"date":"2017-07-07","close":147.51},{"date":"2017-07-10","close":147.0},{"date":"2017-07-11","close":147.03},{"date":"2017-07-12","close":148.06},{"date":"2017-07-13","close":148.14},{"date":"2017-07-14","close":149.02},{"date":"2017-07-17","close":148.6},{"date":"2017-07-18","close":148.61},{"date":"2017-07-19","close":149.64},{"date":"2017-07-20","close":150.63},{"date":"2017-07-21","close":150.56},{"date":"2017-07-24","close":150.75},{"date":"2017-07-25","close":149.66},{"date":"2017-07-26","close":149.13},{"date":"2017-07-27","close":147.8},{"date":"2017-07-28","close":148.56},{"date":"2017-07-31","close":148.25},{"date":"2017-08-01","close":147.68},{"date":"2017-08-02","close":147.38},{"date":"2017-08-03","close":147.59},{"date":"2017-08-04","close":147.41},{"date":"2017-08-07","close":147.76},{"date":"2017-08-08","close":147.04},{"date":"2017-08-09","close":147.06},{"date":"2017-08-10","close":144.89},{"date":"2017-08-11","close":145.61},{"date":"2017-08-14","close":146.47},{"date":"2017-08-15","close":146.65},{"date":"2017-08-16","close":147.02},{"date":"2017-08-17","close":145.1},{"date":"2017-08-18","close":144.6},{"date":"2017-08-21","close":145.19},{"date":"2017-08-22","close":147.02},{"date":"2017-08-23","close":145.91},{"date":"2017-08-24","close":146.45},{"date":"2017-08-25","close":146.33},{"date":"2017-08-28","close":147.39},{"date":"2017-08-29","close":147.65},{"date":"2017-08-30","close":148.46},{"date":"2017-08-31","close":151.06},{"date":"2017-09-01","close":151.14},{"date":"2017-09-05","close":150.45},{"date":"2017-09-06","close":151.14},{"date":"2017-09-07","close":152.47},{"date":"2017-09-08","close":153.11},{"date":"2017-09-11","close":154.25},{"date":"2017-09-12","close":154.65},{"date":"2017-09-13","close":154.04},{"date":"2017-09-14","close":154.23},{"date":"2017-09-15","close":153.82},{"date":"2017-09-18","close":153.87},{"date":"2017-09-19","close":152.6},{"date":"2017-09-20","close":152.95},{"date":"2017-09-21","close":152.2},{"date":"2017-09-22","close":152.21},{"date":"2017-09-25","close":151.84},{"date":"2017-09-26","close":151.45},{"date":"2017-09-27","close":151.16},{"date":"2017-09-28","close":151.45},{"date":"2017-09-29","close":152.28},{"date":"2017-10-02","close":153.92},{"date":"2017-10-03","close":153.9},{"date":"2017-10-04","close":154.5},{"date":"2017-10-05","close":154.73},{"date":"2017-10-06","close":154.6},{"date":"2017-10-09","close":153.48},{"date":"2017-10-10","close":153.71},{"date":"2017-10-11","close":154.03},{"date":"2017-10-12","close":153.87},{"date":"2017-10-13","close":153.37},{"date":"2017-10-16","close":152.87},{"date":"2017-10-17","close":154.61},{"date":"2017-10-18","close":154.82},{"date":"2017-10-19","close":155.58},{"date":"2017-10-20","close":155.91},{"date":"2017-10-23","close":155.43},{"date":"2017-10-24","close":154.32},{"date":"2017-10-25","close":153.99},{"date":"2017-10-26","close":152.51},{"date":"2017-10-27","close":152.65},{"date":"2017-10-30","close":151.07},{"date":"2017-10-31","close":151.14},{"date":"2017-11-01","close":151.08},{"date":"2017-11-02","close":150.73},{"date":"2017-11-03","close":152.13},{"date":"2017-11-06","close":151.56},{"date":"2017-11-07","close":151.71},{"date":"2017-11-08","close":152.02},{"date":"2017-11-09","close":151.99},{"date":"2017-11-10","close":151.09},{"date":"2017-11-13","close":151.2},{"date":"2017-11-14","close":150.45},{"date":"2017-11-15","close":150.07},{"date":"2017-11-16","close":151.81},{"date":"2017-11-17","close":151.36},{"date":"2017-11-20","close":150.79},{"date":"2017-11-21","close":152.13},{"date":"2017-11-22","close":152.14},{"date":"2017-11-24","close":152.52},{"date":"2017-11-27","close":152.47},{"date":"2017-11-28","close":153.6},{"date":"2017-11-29","close":154.21},{"date":"2017-11-30","close":155.49},{"date":"2017-12-01","close":155.29},{"date":"2017-12-04","close":153.1},{"date":"2017-12-05","close":152.72},{"date":"2017-12-06","close":152.5},{"date":"2017-12-07","close":152.9},{"date":"2017-12-08","close":154.62},{"date":"2017-12-11","close":154.99},{"date":"2017-12-12","close":155.54},{"date":"2017-12-13","close":156.07},{"date":"2017-12-14","close":153.95},{"date":"2017-12-15","close":155.57},{"date":"2017-12-18","close":155.76},{"date":"2017-12-19","close":155.56},{"date":"2017-12-20","close":155.25},{"date":"2017-12-21","close":155.01},{"date":"2017-12-22","close":154.58},{"date":"2017-12-26","close":154.65},{"date":"2017-12-27","close":155.04},{"date":"2017-12-28","close":155.25},{"date":"2017-12-29","close":154.14},{"date":"2018-01-02","close":137.4622},{"date":"2018-01-03","close":138.8275},{"date":"2018-01-04","close":138.8627},{"date":"2018-01-05","close":139.9549},{"date":"2018-01-08","close":139.2855},{"date":"2018-01-09","close":141.0119},{"date":"2018-01-10","close":140.8446},{"date":"2018-01-11","close":141.5669},{"date":"2018-01-12","close":142.5534},{"date":"2018-01-16","close":142.7736},{"date":"2018-01-17","close":144.2094},{"date":"2018-01-18","close":144.2446},{"date":"2018-01-19","close":144.914},{"date":"2018-01-22","close":146.3762},{"date":"2018-01-23","close":146.0415},{"date":"2018-01-24","close":146.3057},{"date":"2018-01-25","close":147.5213},{"date":"2018-01-26","close":150.3487},{"date":"2018-01-29","close":150.155},{"date":"2018-01-30","close":147.1425},{"date":"2018-01-31","close":144.9845},{"date":"2018-02-01","close":145.1783},{"date":"2018-02-02","close":143.0467},{"date":"2018-02-05","close":136.7928},{"date":"2018-02-06","close":138.3166},{"date":"2018-02-07","close":138.2902},{"date":"2018-02-08","close":133.4632},{"date":"2018-02-09","close":135.0487},{"date":"2018-02-12","close":136.5374},{"date":"2018-02-13","close":136.5902},{"date":"2018-02-14","close":138.4311},{"date":"2018-02-15","close":140.1311},{"date":"2018-02-16","close":140.9415},{"date":"2018-02-20","close":139.4617},{"date":"2018-02-21","close":139.0654},{"date":"2018-02-22","close":138.6425},{"date":"2018-02-23","close":140.8358},{"date":"2018-02-26","close":142.5534},{"date":"2018-02-27","close":141.0384},{"date":"2018-02-28","close":138.9068},{"date":"2018-03-01","close":136.7663},{"date":"2018-03-02","close":138.4047},{"date":"2018-03-05","close":139.7171},{"date":"2018-03-06","close":139.8228},{"date":"2018-03-07","close":140.5275},{"date":"2018-03-08","close":141.5052},{"date":"2018-03-09","close":143.5752},{"date":"2018-03-12","close":143.2669},{"date":"2018-03-13","close":143.2757},{"date":"2018-03-14","close":142.5798},{"date":"2018-03-15","close":142.1658},{"date":"2018-03-16","close":142.1994},{"date":"2018-03-19","close":139.9655},{"date":"2018-03-20","close":140.0891},{"date":"2018-03-21","close":139.7536},{"date":"2018-03-22","close":135.798},{"date":"2018-03-23","close":133.105},{"date":"2018-03-26","close":135.8598},{"date":"2018-03-27","close":133.9702},{"date":"2018-03-28","close":134.4735},{"date":"2018-03-29","close":135.5596},{"date":"2018-04-02","close":132.1955},{"date":"2018-04-03","close":134.0145},{"date":"2018-04-04","close":136.0806},{"date":"2018-04-05","close":135.9481},{"date":"2018-04-06","close":132.6282},{"date":"2018-04-09","close":134.0321},{"date":"2018-04-10","close":136.5308},{"date":"2018-04-11","close":135.5861},{"date":"2018-04-12","close":136.5838},{"date":"2018-04-13","close":136.4337},{"date":"2018-04-16","close":137.3432},{"date":"2018-04-17","close":138.6676},{"date":"2018-04-18","close":138.8265},{"date":"2018-04-19","close":137.6257},{"date":"2018-04-20","close":136.9723},{"date":"2018-04-23","close":137.3167},{"date":"2018-04-24","close":136.1159},{"date":"2018-04-25","close":136.575},{"date":"2018-04-26","close":138.2791},{"date":"2018-04-27","close":138.8265},{"date":"2018-04-30","close":136.7957},{"date":"2018-05-01","close":136.937},{"date":"2018-05-02","close":135.3389},{"date":"2018-05-03","close":134.2264},{"date":"2018-05-04","close":135.3389},{"date":"2018-05-07","close":135.4801},{"date":"2018-05-08","close":134.4735},{"date":"2018-05-09","close":135.4183},{"date":"2018-05-10","close":137.1047},{"date":"2018-05-11","close":139.1885},{"date":"2018-05-14","close":140.0538},{"date":"2018-05-15","close":138.4203},{"date":"2018-05-16","close":139.3121},{"date":"2018-05-17","close":139.3916},{"date":"2018-05-18","close":139.7536},{"date":"2018-05-21","close":139.8066},{"date":"2018-05-22","close":139.4093},{"date":"2018-05-23","close":139.9302},{"date":"2018-05-24","close":139.524},{"date":"2018-05-25","close":139.524},{"date":"2018-05-29","close":138.2261},{"date":"2018-05-30","close":140.1951},{"date":"2018-05-31","close":138.8971},{"date":"2018-06-01","close":140.3893},{"date":"2018-06-04","close":140.9986},{"date":"2018-06-05","close":140.9632},{"date":"2018-06-06","close":142.4643},{"date":"2018-06-07","close":142.1818},{"date":"2018-06-08","close":143.1795},{"date":"2018-06-11","close":143.3472},{"date":"2018-06-12","close":143.5679},{"date":"2018-06-13","close":143.5679},{"date":"2018-06-14","close":144.345},{"date":"2018-06-15","close":144.7688},{"date":"2018-06-18","close":143.5061},{"date":"2018-06-19","close":143.9829},{"date":"2018-06-20","close":144.6187},{"date":"2018-06-21","close":143.6033},{"date":"2018-06-22","close":144.0006},{"date":"2018-06-25","close":142.4466},{"date":"2018-06-26","close":142.1287},{"date":"2018-06-27","close":140.4776},{"date":"2018-06-28","close":140.8854},{"date":"2018-06-29","close":141.0715},{"date":"2018-07-02","close":141.6832},{"date":"2018-07-03","close":142.1442},{"date":"2018-07-05","close":143.6246},{"date":"2018-07-06","close":145.628},{"date":"2018-07-09","close":146.5853},{"date":"2018-07-10","close":147.0552},{"date":"2018-07-11","close":146.0624},{"date":"2018-07-12","close":147.7377},{"date":"2018-07-13","close":147.9417},{"date":"2018-07-16","close":146.9133},{"date":"2018-07-17","close":147.8619},{"date":"2018-07-18","close":147.8885},{"date":"2018-07-19","close":147.3211},{"date":"2018-07-20","close":146.9666},{"date":"2018-07-23","close":147.3655},{"date":"2018-07-24","close":148.0923},{"date":"2018-07-25","close":149.7146},{"date":"2018-07-26","close":149.617},{"date":"2018-07-27","close":148.1544},{"date":"2018-07-30","close":147.9062},{"date":"2018-07-31","close":149.4664},{"date":"2018-08-01","close":149.8121},{"date":"2018-08-02","close":150.5833},{"date":"2018-08-03","close":151.1684},{"date":"2018-08-06","close":151.4343},{"date":"2018-08-07","close":151.4698},{"date":"2018-08-08","close":151.6559},{"date":"2018-08-09","close":151.5673},{"date":"2018-08-10","close":150.9556},{"date":"2018-08-13","close":150.9556},{"date":"2018-08-14","close":151.7889},{"date":"2018-08-15","close":151.3279},{"date":"2018-08-16","close":152.7285},{"date":"2018-08-17","close":153.3047},{"date":"2018-08-20","close":153.9518},{"date":"2018-08-21","close":153.9607},{"date":"2018-08-22","close":154.3951},{"date":"2018-08-23","close":154.2089},{"date":"2018-08-24","close":154.8915},{"date":"2018-08-27","close":155.6894},{"date":"2018-08-28","close":155.9109},{"date":"2018-08-29","close":156.9569},{"date":"2018-08-30","close":156.8772},{"date":"2018-08-31","close":156.9569},{"date":"2018-09-04","close":155.9109},{"date":"2018-09-05","close":156.0971},{"date":"2018-09-06","close":155.9286},{"date":"2018-09-07","close":156.1414},{"date":"2018-09-10","close":155.6272},{"date":"2018-09-11","close":155.7691},{"date":"2018-09-12","close":156.4073},{"date":"2018-09-13","close":158.0119},{"date":"2018-09-14","close":157.6307},{"date":"2018-09-17","close":156.691},{"date":"2018-09-18","close":157.6395},{"date":"2018-09-19","close":157.4356},{"date":"2018-09-20","close":158.854},{"date":"2018-09-21","close":158.8008},{"date":"2018-09-24","close":159.3415},{"date":"2018-09-25","close":159.0391},{"date":"2018-09-26","close":159.217},{"date":"2018-09-27","close":159.9196},{"date":"2018-09-28","close":160.4443},{"date":"2018-10-01","close":160.8712},{"date":"2018-10-02","close":160.4176},{"date":"2018-10-03","close":160.1953},{"date":"2018-10-04","close":158.2743},{"date":"2018-10-05","close":158.052},{"date":"2018-10-08","close":157.634},{"date":"2018-10-09","close":157.7763},{"date":"2018-10-10","close":154.0411},{"date":"2018-10-11","close":150.1191},{"date":"2018-10-12","close":152.4136},{"date":"2018-10-15","close":151.213},{"date":"2018-10-16","close":155.9176},{"date":"2018-10-17","close":156.5579},{"date":"2018-10-18","close":154.7437},{"date":"2018-10-19","close":152.9383},{"date":"2018-10-22","close":151.7911},{"date":"2018-10-23","close":151.0529},{"date":"2018-10-24","close":145.6814},{"date":"2018-10-25","close":147.7001},{"date":"2018-10-26","close":146.1616},{"date":"2018-10-29","close":146.0727},{"date":"2018-10-30","close":147.798},{"date":"2018-10-31","close":148.1003},{"date":"2018-11-01","close":150.6794},{"date":"2018-11-02","close":149.7456},{"date":"2018-11-05","close":150.8573},{"date":"2018-11-06","close":151.4532},{"date":"2018-11-07","close":155.8286},{"date":"2018-11-08","close":155.8553},{"date":"2018-11-09","close":154.877},{"date":"2018-11-12","close":152.3958},{"date":"2018-11-13","close":151.382},{"date":"2018-11-14","close":149.9146},{"date":"2018-11-15","close":151.6221},{"date":"2018-11-16","close":153.0717},{"date":"2018-11-19","close":150.7328},{"date":"2018-11-20","close":149.1853},{"date":"2018-11-21","close":148.8207},{"date":"2018-11-23","close":149.0697},{"date":"2018-11-26","close":150.7239},{"date":"2018-11-27","close":151.8266},{"date":"2018-11-28","close":155.7041},{"date":"2018-11-29","close":156.1844},{"date":"2018-11-30","close":157.7674},{"date":"2018-12-03","close":158.8346},{"date":"2018-12-04","close":154.797},{"date":"2018-12-06","close":154.2279},{"date":"2018-12-07","close":150.3237},{"date":"2018-12-10","close":150.8751},{"date":"2018-12-11","close":151.3197},{"date":"2018-12-12","close":152.6715},{"date":"2018-12-13","close":152.3377},{"date":"2018-12-14","close":147.4999},{"date":"2018-12-17","close":144.2509},{"date":"2018-12-18","close":143.0727},{"date":"2018-12-19","close":140.9394},{"date":"2018-12-20","close":138.9311},{"date":"2018-12-21","close":136.5568},{"date":"2018-12-24","close":133.5755},{"date":"2018-12-26","close":139.7612},{"date":"2018-12-27","close":141.0643},{"date":"2018-12-28","close":141.2518},{"date":"2018-12-31","close":143.3493},{"date":"2019-01-02","close":141.4392},{"date":"2019-01-03","close":138.2437},{"date":"2019-01-04","close":142.6442},{"date":"2019-01-07","close":143.9117},{"date":"2019-01-08","close":145.4559},{"date":"2019-01-09","close":146.0272},{"date":"2019-01-10","close":146.5984},{"date":"2019-01-11","close":146.9554},{"date":"2019-01-14","close":145.2773},{"date":"2019-01-15","close":147.964},{"date":"2019-01-16","close":147.6695},{"date":"2019-01-17","close":149.0441},{"date":"2019-01-18","close":150.7221},{"date":"2019-01-22","close":149.5439},{"date":"2019-01-23","close":149.535},{"date":"2019-01-24","close":148.4728},{"date":"2019-01-25","close":149.0886},{"date":"2019-01-28","close":147.2232},{"date":"2019-01-29","close":147.7498},{"date":"2019-01-30","close":149.9277},{"date":"2019-01-31","close":151.8557},{"date":"2019-02-01","close":152.0788},{"date":"2019-02-04","close":151.8468},{"date":"2019-02-05","close":151.695},{"date":"2019-02-06","close":152.2573},{"date":"2019-02-07","close":150.4544},{"date":"2019-02-08","close":150.6953},{"date":"2019-02-11","close":150.7132},{"date":"2019-02-12","close":152.7661},{"date":"2019-02-13","close":153.2035},{"date":"2019-02-14","close":153.5694},{"date":"2019-02-15","close":155.8456},{"date":"2019-02-19","close":155.3993},{"date":"2019-02-20","close":155.2118},{"date":"2019-02-21","close":153.8373},{"date":"2019-02-22","close":155.2922},{"date":"2019-02-25","close":155.8634},{"date":"2019-02-26","close":155.2118},{"date":"2019-02-27","close":154.828},{"date":"2019-02-28","close":154.346},{"date":"2019-03-01","close":156.7203},{"date":"2019-03-04","close":154.5335},{"date":"2019-03-05","close":154.3282},{"date":"2019-03-06","close":151.6237},{"date":"2019-03-07","close":150.5793},{"date":"2019-03-08","close":150.2669},{"date":"2019-03-11","close":152.2841},{"date":"2019-03-12","close":153.4356},{"date":"2019-03-13","close":155.0779},{"date":"2019-03-14","close":154.7298},{"date":"2019-03-15","close":155.5778},{"date":"2019-03-18","close":155.4082},{"date":"2019-03-19","close":156.5328},{"date":"2019-03-20","close":155.5421},{"date":"2019-03-21","close":156.3649},{"date":"2019-03-22","close":153.1221},{"date":"2019-03-25","close":153.0053},{"date":"2019-03-26","close":154.0024},{"date":"2019-03-27","close":152.5562},{"date":"2019-03-28","close":153.1131},{"date":"2019-03-29","close":154.9366},{"date":"2019-04-01","close":155.1522},{"date":"2019-04-02","close":154.9726},{"date":"2019-04-03","close":154.9726},{"date":"2019-04-04","close":154.5773},{"date":"2019-04-05","close":155.7451},{"date":"2019-04-08","close":155.6553},{"date":"2019-04-09","close":154.9277},{"date":"2019-04-10","close":155.269},{"date":"2019-04-11","close":153.3826},{"date":"2019-04-12","close":152.0532},{"date":"2019-04-15","close":152.4394},{"date":"2019-04-16","close":149.5559},{"date":"2019-04-17","close":144.7501},{"date":"2019-04-18","close":145.0465},{"date":"2019-04-22","close":145.2262},{"date":"2019-04-23","close":147.7054},{"date":"2019-04-24","close":147.5618},{"date":"2019-04-25","close":149.0529},{"date":"2019-04-26","close":150.58},{"date":"2019-04-29","close":150.2566},{"date":"2019-04-30","close":150.7596},{"date":"2019-05-01","close":150.0859},{"date":"2019-05-02","close":150.9752},{"date":"2019-05-03","close":152.3585},{"date":"2019-05-06","close":153.3916},{"date":"2019-05-07","close":150.1578},{"date":"2019-05-08","close":150.4093},{"date":"2019-05-09","close":150.2566},{"date":"2019-05-10","close":150.0679},{"date":"2019-05-13","close":146.9958},{"date":"2019-05-14","close":147.8581},{"date":"2019-05-15","close":148.3791},{"date":"2019-05-16","close":149.6098},{"date":"2019-05-17","close":149.1427},{"date":"2019-05-20","close":148.8552},{"date":"2019-05-21","close":150.3464},{"date":"2019-05-22","close":151.074},{"date":"2019-05-23","close":150.1578},{"date":"2019-05-24","close":150.7326},{"date":"2019-05-28","close":148.6487},{"date":"2019-05-29","close":147.2113},{"date":"2019-05-30","close":148.0378},{"date":"2019-05-31","close":146.7263},{"date":"2019-06-03","close":147.2203},{"date":"2019-06-04","close":150.014},{"date":"2019-06-05","close":150.9303},{"date":"2019-06-06","close":151.1009},{"date":"2019-06-07","close":153.0862},{"date":"2019-06-10","close":153.5173},{"date":"2019-06-11","close":153.0862},{"date":"2019-06-12","close":153.8947},{"date":"2019-06-13","close":153.9844},{"date":"2019-06-14","close":153.4095},{"date":"2019-06-17","close":154.5504},{"date":"2019-06-18","close":156.0146},{"date":"2019-06-19","close":157.4339},{"date":"2019-06-20","close":157.9908},{"date":"2019-06-21","close":158.546},{"date":"2019-06-24","close":157.5242},{"date":"2019-06-25","close":156.9184},{"date":"2019-06-26","close":155.0465},{"date":"2019-06-27","close":156.2944},{"date":"2019-06-28","close":157.2891},{"date":"2019-07-01","close":158.0396},{"date":"2019-07-02","close":158.5008},{"date":"2019-07-03","close":160.029},{"date":"2019-07-05","close":158.971},{"date":"2019-07-08","close":157.6056},{"date":"2019-07-09","close":157.904},{"date":"2019-07-10","close":158.5189},{"date":"2019-07-11","close":158.3923},{"date":"2019-07-12","close":156.8641},{"date":"2019-07-15","close":157.1986},{"date":"2019-07-16","close":156.4029},{"date":"2019-07-17","close":156.4572},{"date":"2019-07-18","close":157.4609},{"date":"2019-07-19","close":155.8242},{"date":"2019-07-22","close":155.6161},{"date":"2019-07-23","close":156.3035},{"date":"2019-07-24","close":156.62},{"date":"2019-07-25","close":155.788},{"date":"2019-07-26","close":156.4481},{"date":"2019-07-29","close":157.0359},{"date":"2019-07-30","close":156.7827},{"date":"2019-07-31","close":155.2364},{"date":"2019-08-01","close":155.3449},{"date":"2019-08-02","close":154.7209},{"date":"2019-08-05","close":150.8326},{"date":"2019-08-06","close":153.021},{"date":"2019-08-07","close":153.1294},{"date":"2019-08-08","close":155.3178},{"date":"2019-08-09","close":155.2455},{"date":"2019-08-12","close":153.5545},{"date":"2019-08-13","close":155.4806},{"date":"2019-08-14","close":151.2938},{"date":"2019-08-15","close":151.6374},{"date":"2019-08-16","close":153.672},{"date":"2019-08-19","close":155.1731},{"date":"2019-08-20","close":153.8167},{"date":"2019-08-21","close":155.0375},{"date":"2019-08-22","close":154.1241},{"date":"2019-08-23","close":150.507},{"date":"2019-08-26","close":152.0624},{"date":"2019-08-27","close":151.0496},{"date":"2019-08-28","close":152.1619},{"date":"2019-08-29","close":153.4188},{"date":"2019-08-30","close":153.4098},{"date":"2019-09-03","close":152.2523},{"date":"2019-09-04","close":152.3337},{"date":"2019-09-05","close":153.7805},{"date":"2019-09-06","close":154.1241},{"date":"2019-09-09","close":152.596},{"date":"2019-09-10","close":153.1385},{"date":"2019-09-11","close":154.9742},{"date":"2019-09-12","close":154.7209},{"date":"2019-09-13","close":154.7119},{"date":"2019-09-16","close":154.6124},{"date":"2019-09-17","close":154.8024},{"date":"2019-09-18","close":154.7933},{"date":"2019-09-19","close":155.2635},{"date":"2019-09-20","close":156.2582},{"date":"2019-09-23","close":155.372},{"date":"2019-09-24","close":153.7805},{"date":"2019-09-25","close":153.039},{"date":"2019-09-26","close":151.762},{"date":"2019-09-27","close":150.8996},{"date":"2019-09-30","close":152.1976},{"date":"2019-10-01","close":150.4005},{"date":"2019-10-02","close":148.4308},{"date":"2019-10-03","close":150.001},{"date":"2019-10-04","close":152.0796},{"date":"2019-10-07","close":151.4624},{"date":"2019-10-08","close":148.6486},{"date":"2019-10-09","close":149.6289},{"date":"2019-10-10","close":150.3278},{"date":"2019-10-11","close":151.771},{"date":"2019-10-14","close":151.6349},{"date":"2019-10-15","close":154.4033},{"date":"2019-10-16","close":154.3488},{"date":"2019-10-17","close":155.5288},{"date":"2019-10-18","close":154.8843},{"date":"2019-10-21","close":154.8753},{"date":"2019-10-22","close":155.0204},{"date":"2019-10-23","close":155.8555},{"date":"2019-10-24","close":155.0204},{"date":"2019-10-25","close":155.5378},{"date":"2019-10-28","close":157.1898},{"date":"2019-10-29","close":159.0958},{"date":"2019-10-30","close":159.8674},{"date":"2019-10-31","close":159.4771},{"date":"2019-11-01","close":160.2758},{"date":"2019-11-04","close":159.8765},{"date":"2019-11-05","close":158.524},{"date":"2019-11-06","close":159.0233},{"date":"2019-11-07","close":159.6223},{"date":"2019-11-08","close":160.9203},{"date":"2019-11-11","close":160.3757},{"date":"2019-11-12","close":161.2017},{"date":"2019-11-13","close":161.356},{"date":"2019-11-14","close":161.4014},{"date":"2019-11-15","close":164.7325},{"date":"2019-11-18","close":164.2151},{"date":"2019-11-19","close":165.6583},{"date":"2019-11-20","close":165.6855},{"date":"2019-11-21","close":165.9578},{"date":"2019-11-22","close":166.6658},{"date":"2019-11-25","close":168.9259},{"date":"2019-11-26","close":168.8261},{"date":"2019-11-27","close":169.6974},{"date":"2019-11-29","close":169.2527},{"date":"2019-12-02","close":168.2361},{"date":"2019-12-03","close":168.1271},{"date":"2019-12-04","close":169.6339},{"date":"2019-12-05","close":169.407},{"date":"2019-12-06","close":170.5779},{"date":"2019-12-09","close":169.416},{"date":"2019-12-10","close":169.6793},{"date":"2019-12-11","close":169.7519},{"date":"2019-12-12","close":171.1225},{"date":"2019-12-13","close":171.2042},{"date":"2019-12-16","close":173.0875},{"date":"2019-12-17","close":172.878},{"date":"2019-12-18","close":173.1512},{"date":"2019-12-19","close":173.7617},{"date":"2019-12-20","close":174.9189},{"date":"2019-12-23","close":175.7753},{"date":"2019-12-24","close":175.912},{"date":"2019-12-26","close":175.4746},{"date":"2019-12-27","close":175.4837},{"date":"2019-12-30","close":174.2081},{"date":"2019-12-31","close":174.7002},{"date":"2020-01-02","close":175.0008},{"date":"2020-01-03","close":173.4701},{"date":"2020-01-06","close":174.6181},{"date":"2020-01-07","close":174.3175},{"date":"2020-01-08","close":175.4291},{"date":"2020-01-09","close":176.3402},{"date":"2020-01-10","close":176.4131},{"date":"2020-01-13","close":175.6842},{"date":"2020-01-14","close":176.8687},{"date":"2020-01-15","close":178.3811},{"date":"2020-01-16","close":179.5383},{"date":"2020-01-17","close":179.3469},{"date":"2020-01-21","close":179.3105},{"date":"2020-01-22","close":179.5747},{"date":"2020-01-23","close":178.6727},{"date":"2020-01-24","close":175.5111},{"date":"2020-01-27","close":174.2355},{"date":"2020-01-28","close":175.3015},{"date":"2020-01-29","close":174.8732},{"date":"2020-01-30","close":173.6524},{"date":"2020-01-31","close":170.3358},{"date":"2020-02-03","close":171.9303},{"date":"2020-02-04","close":175.0646},{"date":"2020-02-05","close":178.1989},{"date":"2020-02-06","close":178.4814},{"date":"2020-02-07","close":176.9507},{"date":"2020-02-10","close":178.0987},{"date":"2020-02-11","close":179.2011},{"date":"2020-02-12","close":179.5838},{"date":"2020-02-13","close":178.8002},{"date":"2020-02-14","close":179.2103},{"date":"2020-02-18","close":178.7183},{"date":"2020-02-19","close":179.7023},{"date":"2020-02-20","close":178.5269},{"date":"2020-02-21","close":178.4176},{"date":"2020-02-24","close":172.7321},{"date":"2020-02-25","close":167.5751},{"date":"2020-02-26","close":167.0285},{"date":"2020-02-27","close":161.5617},{"date":"2020-02-28","close":159.712},{"date":"2020-03-02","close":166.8918},{"date":"2020-03-03","close":162.5366},{"date":"2020-03-04","close":171.6297},{"date":"2020-03-05","close":167.8849},{"date":"2020-03-06","close":166.3815},{"date":"2020-03-09","close":157.4525},{"date":"2020-03-10","close":162.8283},{"date":"2020-03-11","close":156.0503},{"date":"2020-03-12","close":143.7091},{"date":"2020-03-13","close":154.0498},{"date":"2020-03-16","close":137.0224},{"date":"2020-03-17","close":145.3991},{"date":"2020-03-18","close":140.4845},{"date":"2020-03-19","close":139.2788},{"date":"2020-03-20","close":133.3685},{"date":"2020-03-23","close":127.8511},{"date":"2020-03-24","close":137.9724},{"date":"2020-03-25","close":139.7354},{"date":"2020-03-26","close":149.1535},{"date":"2020-03-27","close":146.0659},{"date":"2020-03-30","close":152.3415},{"date":"2020-03-31","close":151.7204},{"date":"2020-04-01","close":145.7827},{"date":"2020-04-02","close":149.7838},{"date":"2020-04-03","close":148.103},{"date":"2020-04-06","close":156.0685},{"date":"2020-04-07","close":154.8079},{"date":"2020-04-08","close":160.9009},{"date":"2020-04-09","close":162.3624},{"date":"2020-04-13","close":161.0287},{"date":"2020-04-14","close":166.4548},{"date":"2020-04-15","close":165.112},{"date":"2020-04-16","close":168.8664},{"date":"2020-04-17","close":172.9314},{"date":"2020-04-20","close":172.0819},{"date":"2020-04-21","close":166.6649},{"date":"2020-04-22","close":169.3414},{"date":"2020-04-23","close":170.4468},{"date":"2020-04-24","close":173.0867},{"date":"2020-04-27","close":175.5075},{"date":"2020-04-28","close":171.753},{"date":"2020-04-29","close":173.4613},{"date":"2020-04-30","close":172.1185},{"date":"2020-05-01","close":168.6472},{"date":"2020-05-04","close":169.1679},{"date":"2020-05-05","close":172.7305},{"date":"2020-05-06","close":171.5704},{"date":"2020-05-07","close":171.8261},{"date":"2020-05-08","close":172.8858},{"date":"2020-05-11","close":176.357},{"date":"2020-05-12","close":173.5618},{"date":"2020-05-13","close":171.3054},{"date":"2020-05-14","close":172.7762},{"date":"2020-05-15","close":174.7493},{"date":"2020-05-18","close":176.6402},{"date":"2020-05-19","close":174.4021},{"date":"2020-05-20","close":174.9685},{"date":"2020-05-21","close":173.9362},{"date":"2020-05-22","close":174.4934},{"date":"2020-05-26","close":174.0641},{"date":"2020-05-27","close":175.5166},{"date":"2020-05-28","close":177.4989},{"date":"2020-05-29","close":179.609},{"date":"2020-06-01","close":178.1839},{"date":"2020-06-02","close":179.3532},{"date":"2020-06-03","close":178.6042},{"date":"2020-06-04","close":176.8411},{"date":"2020-06-05","close":179.6273},{"date":"2020-06-08","close":181.0066},{"date":"2020-06-09","close":179.2527},{"date":"2020-06-10","close":179.0883},{"date":"2020-06-11","close":169.177},{"date":"2020-06-12","close":170.2367},{"date":"2020-06-15","close":171.4698},{"date":"2020-06-16","close":175.3156},{"date":"2020-06-17","close":175.2243},{"date":"2020-06-18","close":175.0051},{"date":"2020-06-19","close":176.7315},{"date":"2020-06-22","close":176.7829},{"date":"2020-06-23","close":177.5807},{"date":"2020-06-24","close":172.9037},{"date":"2020-06-25","close":174.8387},{"date":"2020-06-26","close":172.4268},{"date":"2020-06-29","close":173.6465},{"date":"2020-06-30","close":176.6728},{"date":"2020-07-01","close":178.0026},{"date":"2020-07-02","close":179.424},{"date":"2020-07-06","close":181.0105},{"date":"2020-07-07","close":179.9651},{"date":"2020-07-08","close":180.3778},{"date":"2020-07-09","close":178.9839},{"date":"2020-07-10","close":178.5528},{"date":"2020-07-13","close":178.5712},{"date":"2020-07-14","close":182.166},{"date":"2020-07-15","close":185.1374},{"date":"2020-07-16","close":184.743},{"date":"2020-07-17","close":187.3016},{"date":"2020-07-20","close":187.6134},{"date":"2020-07-21","close":187.1824},{"date":"2020-07-22","close":188.4938},{"date":"2020-07-23","close":187.5401},{"date":"2020-07-24","close":185.0732},{"date":"2020-07-27","close":186.7881},{"date":"2020-07-28","close":186.2378},{"date":"2020-07-29","close":187.9894},{"date":"2020-07-30","close":187.2099},{"date":"2020-07-31","close":185.8802},{"date":"2020-08-03","close":188.2829},{"date":"2020-08-04","close":187.5126},{"date":"2020-08-05","close":188.6222},{"date":"2020-08-06","close":187.5859},{"date":"2020-08-07","close":188.1544},{"date":"2020-08-10","close":187.2649},{"date":"2020-08-11","close":185.4216},{"date":"2020-08-12","close":188.4663},{"date":"2020-08-13","close":188.4571},{"date":"2020-08-14","close":187.861},{"date":"2020-08-17","close":189.4934},{"date":"2020-08-18","close":189.2825},{"date":"2020-08-19","close":188.4846},{"date":"2020-08-20","close":188.0169},{"date":"2020-08-21","close":187.8519},{"date":"2020-08-24","close":186.7606},{"date":"2020-08-25","close":188.0536},{"date":"2020-08-26","close":187.7143},{"date":"2020-08-27","close":188.9799},{"date":"2020-08-28","close":189.5117},{"date":"2020-08-31","close":190.2637},{"date":"2020-09-01","close":188.6405},{"date":"2020-09-02","close":192.3638},{"date":"2020-09-03","close":186.8156},{"date":"2020-09-04","close":185.0732},{"date":"2020-09-08","close":182.0376},{"date":"2020-09-09","close":185.6142},{"date":"2020-09-10","close":182.6521},{"date":"2020-09-11","close":183.4258},{"date":"2020-09-14","close":186.9861},{"date":"2020-09-15","close":187.5013},{"date":"2020-09-16","close":187.5289},{"date":"2020-09-17","close":186.9309},{"date":"2020-09-18","close":186.9309},{"date":"2020-09-21","close":183.3154},{"date":"2020-09-22","close":183.2326},{"date":"2020-09-23","close":180.9879},{"date":"2020-09-24","close":179.7183},{"date":"2020-09-25","close":183.2878},{"date":"2020-09-28","close":184.907},{"date":"2020-09-29","close":184.8426},{"date":"2020-09-30","close":187.6761},{"date":"2020-10-01","close":187.1701},{"date":"2020-10-02","close":185.5418},{"date":"2020-10-05","close":189.8381},{"date":"2020-10-06","close":187.6945},{"date":"2020-10-07","close":191.586},{"date":"2020-10-08","close":192.5336},{"date":"2020-10-09","close":194.1528},{"date":"2020-10-12","close":195.5235},{"date":"2020-10-13","close":194.5852},{"date":"2020-10-14","close":193.058},{"date":"2020-10-15","close":192.0921},{"date":"2020-10-16","close":193.7388},{"date":"2020-10-19","close":190.5189},{"date":"2020-10-20","close":190.6109},{"date":"2020-10-21","close":189.1941},{"date":"2020-10-22","close":192.1748},{"date":"2020-10-23","close":193.058},{"date":"2020-10-26","close":190.8776},{"date":"2020-10-27","close":190.0496},{"date":"2020-10-28","close":184.125},{"date":"2020-10-29","close":183.067},{"date":"2020-10-30","close":182.2942},{"date":"2020-11-02","close":184.9898},{"date":"2020-11-03","close":188.1545},{"date":"2020-11-04","close":196.4435},{"date":"2020-11-05","close":197.2623},{"date":"2020-11-06","close":196.6275},{"date":"2020-11-09","close":198.2375},{"date":"2020-11-10","close":198.7711},{"date":"2020-11-11","close":198.8079},{"date":"2020-11-12","close":198.0903},{"date":"2020-11-13","close":200.7675},{"date":"2020-11-16","close":200.4639},{"date":"2020-11-17","close":199.2771},{"date":"2020-11-18","close":195.4315},{"date":"2020-11-19","close":195.6064},{"date":"2020-11-20","close":195.7996},{"date":"2020-11-23","close":195.358},{"date":"2020-11-24","close":195.5603},{"date":"2020-11-25","close":195.1463},{"date":"2020-11-27","close":197.7959},{"date":"2020-11-30","close":198.4031},{"date":"2020-12-01","close":199.8383},{"date":"2020-12-02","close":200.8135},{"date":"2020-12-03","close":200.8043},{"date":"2020-12-04","close":203.3986},{"date":"2020-12-07","close":202.3222},{"date":"2020-12-08","close":204.3461},{"date":"2020-12-09","close":203.1502},{"date":"2020-12-10","close":203.509},{"date":"2020-12-11","close":202.8742},{"date":"2020-12-14","close":202.0002},{"date":"2020-12-15","close":204.015},{"date":"2020-12-16","close":203.2882},{"date":"2020-12-17","close":205.7747},{"date":"2020-12-18","close":206.098},{"date":"2020-12-21","close":204.6386},{"date":"2020-12-22","close":204.6478},{"date":"2020-12-23","close":204.9157},{"date":"2020-12-24","close":205.202},{"date":"2020-12-28","close":204.5925},{"date":"2020-12-29","close":204.9065},{"date":"2020-12-30","close":205.202},{"date":"2020-12-31","close":206.6522},{"date":"2021-01-04","close":205.59},{"date":"2021-01-05","close":206.8554},{"date":"2021-01-06","close":210.1344},{"date":"2021-01-07","close":213.4319},{"date":"2021-01-08","close":214.3094},{"date":"2021-01-11","close":215.4086},{"date":"2021-01-12","close":213.8199},{"date":"2021-01-13","close":214.3463},{"date":"2021-01-14","close":214.5219},{"date":"2021-01-15","close":214.568},{"date":"2021-01-19","close":216.7571},{"date":"2021-01-20","close":217.69},{"date":"2021-01-21","close":216.7386},{"date":"2021-01-22","close":216.4154},{"date":"2021-01-25","close":218.1611},{"date":"2021-01-26","close":216.4708},{"date":"2021-01-27","close":209.9312},{"date":"2021-01-28","close":212.8038},{"date":"2021-01-29","close":211.5476},{"date":"2021-02-01","close":212.7299},{"date":"2021-02-02","close":214.1062},{"date":"2021-02-03","close":212.7391},{"date":"2021-02-04","close":214.2078},{"date":"2021-02-05","close":215.2331},{"date":"2021-02-08","close":216.5262},{"date":"2021-02-09","close":216.674},{"date":"2021-02-10","close":216.8864},{"date":"2021-02-11","close":217.2651},{"date":"2021-02-12","close":218.7153},{"date":"2021-02-16","close":215.9258},{"date":"2021-02-17","close":216.129},{"date":"2021-02-18","close":214.3001},{"date":"2021-02-19","close":213.044},{"date":"2021-02-22","close":211.0858},{"date":"2021-02-23","close":210.3284},{"date":"2021-02-24","close":212.0187},{"date":"2021-02-25","close":208.8413},{"date":"2021-02-26","close":207.4742},{"date":"2021-03-01","close":210.6886},{"date":"2021-03-02","close":209.4047},{"date":"2021-03-03","close":205.3313},{"date":"2021-03-04","close":201.5536},{"date":"2021-03-05","close":205.3406},{"date":"2021-03-08","close":203.9089},{"date":"2021-03-09","close":206.5414},{"date":"2021-03-10","close":206.9847},{"date":"2021-03-11","close":209.4786},{"date":"2021-03-12","close":209.8389},{"date":"2021-03-15","close":211.2613},{"date":"2021-03-16","close":210.744},{"date":"2021-03-17","close":210.3007},{"date":"2021-03-18","close":208.6658},{"date":"2021-03-19","close":210.0605},{"date":"2021-03-22","close":211.8339},{"date":"2021-03-23","close":208.8506},{"date":"2021-03-24","close":207.4281},{"date":"2021-03-25","close":208.1393},{"date":"2021-03-26","close":211.46},{"date":"2021-03-29","close":211.497},{"date":"2021-03-30","close":210.0335},{"date":"2021-03-31","close":211.8861},{"date":"2021-04-01","close":211.7749},{"date":"2021-04-05","close":212.9513},{"date":"2021-04-06","close":212.377},{"date":"2021-04-07","close":211.145},{"date":"2021-04-08","close":211.9417},{"date":"2021-04-09","close":213.4608},{"date":"2021-04-12","close":213.4237},{"date":"2021-04-13","close":215.1373},{"date":"2021-04-14","close":215.2855},{"date":"2021-04-15","close":219.2686},{"date":"2021-04-16","close":220.2596},{"date":"2021-04-19","close":219.426},{"date":"2021-04-20","close":220.0374},{"date":"2021-04-21","close":223.1497},{"date":"2021-04-22","close":222.2789},{"date":"2021-04-23","close":223.9926},{"date":"2021-04-26","close":224.3167},{"date":"2021-04-27","close":223.0941},{"date":"2021-04-28","close":222.6402},{"date":"2021-04-29","close":221.2415},{"date":"2021-04-30","close":220.6672},{"date":"2021-05-03","close":222.177},{"date":"2021-05-04","close":221.1026},{"date":"2021-05-05","close":220.8062},{"date":"2021-05-06","close":220.5653},{"date":"2021-05-07","close":222.4457},{"date":"2021-05-10","close":221.0563},{"date":"2021-05-11","close":219.6483},{"date":"2021-05-12","close":217.0733},{"date":"2021-05-13","close":218.5831},{"date":"2021-05-14","close":220.3245},{"date":"2021-05-17","close":219.8891},{"date":"2021-05-18","close":220.2411},{"date":"2021-05-19","close":219.6854},{"date":"2021-05-20","close":222.4364},{"date":"2021-05-21","close":222.3067},{"date":"2021-05-24","close":222.6495},{"date":"2021-05-25","close":222.0844},{"date":"2021-05-26","close":221.4545},{"date":"2021-05-27","close":221.1952},{"date":"2021-05-28","close":222.2882},{"date":"2021-06-01","close":218.9536},{"date":"2021-06-02","close":218.4812},{"date":"2021-06-03","close":219.1389},{"date":"2021-06-04","close":220.0003},{"date":"2021-06-07","close":221.788},{"date":"2021-06-08","close":221.4916},{"date":"2021-06-09","close":223.3627},{"date":"2021-06-10","close":227.1789},{"date":"2021-06-11","close":226.0489},{"date":"2021-06-14","close":226.299},{"date":"2021-06-15","close":225.5116},{"date":"2021-06-16","close":224.8262},{"date":"2021-06-17","close":226.7251},{"date":"2021-06-18","close":224.2797},{"date":"2021-06-21","close":227.0215},{"date":"2021-06-22","close":227.7625},{"date":"2021-06-23","close":226.864},{"date":"2021-06-24","close":228.1543},{"date":"2021-06-25","close":229.5384},{"date":"2021-06-28","close":229.975},{"date":"2021-06-29","close":229.9007},{"date":"2021-06-30","close":229.5663},{"date":"2021-07-01","close":231.6656},{"date":"2021-07-02","close":233.0962},{"date":"2021-07-06","close":232.5202},{"date":"2021-07-07","close":233.1333},{"date":"2021-07-08","close":232.4831},{"date":"2021-07-09","close":233.2448},{"date":"2021-07-12","close":233.6628},{"date":"2021-07-13","close":232.641},{"date":"2021-07-14","close":231.3405},{"date":"2021-07-15","close":230.9504},{"date":"2021-07-16","close":231.7028},{"date":"2021-07-19","close":230.1422},{"date":"2021-07-20","close":233.1984},{"date":"2021-07-21","close":233.8672},{"date":"2021-07-22","close":234.9819},{"date":"2021-07-23","close":237.295},{"date":"2021-07-26","close":235.465},{"date":"2021-07-27","close":236.1152},{"date":"2021-07-28","close":237.8058},{"date":"2021-07-29","close":237.9917},{"date":"2021-07-30","close":238.196},{"date":"2021-08-02","close":238.419},{"date":"2021-08-03","close":241.28},{"date":"2021-08-04","close":240.732},{"date":"2021-08-05","close":240.4347},{"date":"2021-08-06","close":239.608},{"date":"2021-08-09","close":240.1561},{"date":"2021-08-10","close":238.9485},{"date":"2021-08-11","close":236.654},{"date":"2021-08-12","close":238.5211},{"date":"2021-08-13","close":239.4037},{"date":"2021-08-16","close":241.2987},{"date":"2021-08-17","close":243.9553},{"date":"2021-08-18","close":240.5555},{"date":"2021-08-19","close":240.9921},{"date":"2021-08-20","close":242.785},{"date":"2021-08-23","close":243.8439},{"date":"2021-08-24","close":243.4445},{"date":"2021-08-25","close":243.1472},{"date":"2021-08-26","close":241.9953},{"date":"2021-08-27","close":242.4133},{"date":"2021-08-30","close":243.816},{"date":"2021-08-31","close":243.8346},{"date":"2021-09-01","close":244.3456},{"date":"2021-09-02","close":246.9465},{"date":"2021-09-03","close":246.9465},{"date":"2021-09-07","close":245.5159},{"date":"2021-09-08","close":245.0329},{"date":"2021-09-09","close":242.7478},{"date":"2021-09-10","close":240.5741},{"date":"2021-09-13","close":238.772},{"date":"2021-09-14","close":238.3447},{"date":"2021-09-15","close":240.0539},{"date":"2021-09-16","close":239.5801},{"date":"2021-09-17","close":240.3976},{"date":"2021-09-20","close":237.4436},{"date":"2021-09-21","close":237.9824},{"date":"2021-09-22","close":238.549},{"date":"2021-09-23","close":240.4533},{"date":"2021-09-24","close":239.0785},{"date":"2021-09-27","close":236.2174},{"date":"2021-09-28","close":231.5078},{"date":"2021-09-29","close":232.797},{"date":"2021-09-30","close":230.4198},{"date":"2021-10-01","close":230.9138},{"date":"2021-10-04","close":227.3153},{"date":"2021-10-05","close":228.3502},{"date":"2021-10-06","close":228.0052},{"date":"2021-10-07","close":230.7647},{"date":"2021-10-08","close":229.4596},{"date":"2021-10-11","close":227.856},{"date":"2021-10-12","close":227.2035},{"date":"2021-10-13","close":227.4365},{"date":"2021-10-14","close":230.7367},{"date":"2021-10-15","close":231.6131},{"date":"2021-10-18","close":229.8044},{"date":"2021-10-19","close":232.7691},{"date":"2021-10-20","close":235.6498},{"date":"2021-10-21","close":236.955},{"date":"2021-10-22","close":237.4398},{"date":"2021-10-25","close":237.6821},{"date":"2021-10-26","close":238.8288},{"date":"2021-10-27","close":236.5634},{"date":"2021-10-28","close":239.034},{"date":"2021-10-29","close":240.9452},{"date":"2021-11-01","close":241.3739},{"date":"2021-11-02","close":242.8376},{"date":"2021-11-03","close":244.6462},{"date":"2021-11-04","close":243.1918},{"date":"2021-11-05","close":240.9824},{"date":"2021-11-08","close":242.1291},{"date":"2021-11-09","close":240.8705},{"date":"2021-11-10","close":240.6468},{"date":"2021-11-11","close":240.1433},{"date":"2021-11-12","close":241.029},{"date":"2021-11-15","close":239.4908},{"date":"2021-11-16","close":240.5255},{"date":"2021-11-17","close":240.4883},{"date":"2021-11-18","close":239.9196},{"date":"2021-11-19","close":238.4373},{"date":"2021-11-22","close":237.0855},{"date":"2021-11-23","close":236.9084},{"date":"2021-11-24","close":237.0855},{"date":"2021-11-26","close":235.5473},{"date":"2021-11-29","close":235.5379},{"date":"2021-11-30","close":231.3707},{"date":"2021-12-01","close":230.1961},{"date":"2021-12-02","close":231.3054},{"date":"2021-12-03","close":230.5689},{"date":"2021-12-06","close":231.9673},{"date":"2021-12-07","close":235.9015},{"date":"2021-12-08","close":237.8873},{"date":"2021-12-09","close":237.0482},{"date":"2021-12-10","close":237.3745},{"date":"2021-12-13","close":239.4908},{"date":"2021-12-14","close":238.3347},{"date":"2021-12-15","close":243.6394},{"date":"2021-12-16","close":243.6842},{"date":"2021-12-17","close":243.7498},{"date":"2021-12-20","close":242.244},{"date":"2021-12-21","close":243.918},{"date":"2021-12-22","close":246.5366},{"date":"2021-12-23","close":247.6588},{"date":"2021-12-27","close":249.3983},{"date":"2021-12-28","close":248.3977},{"date":"2021-12-29","close":249.3328},{"date":"2021-12-30","close":250.1745},{"date":"2021-12-31","close":249.1552},{"date":"2022-01-03","close":247.556},{"date":"2022-01-04","close":243.5814},{"date":"2022-01-05","close":240.6075},{"date":"2022-01-06","close":237.5774},{"date":"2022-01-07","close":236.1185},{"date":"2022-01-10","close":238.6529},{"date":"2022-01-11","close":240.6168},{"date":"2022-01-12","close":239.2514},{"date":"2022-01-13","close":235.1085},{"date":"2022-01-14","close":234.9401},{"date":"2022-01-18","close":230.498},{"date":"2022-01-19","close":229.516},{"date":"2022-01-20","close":228.16},{"date":"2022-01-21","close":225.7472},{"date":"2022-01-24","close":225.4853},{"date":"2022-01-25","close":223.3717},{"date":"2022-01-26","close":222.1653},{"date":"2022-01-27","close":221.5014},{"date":"2022-01-28","close":226.5795},{"date":"2022-01-31","close":229.4412},{"date":"2022-02-01","close":230.3203},{"date":"2022-02-02","close":232.4619},{"date":"2022-02-03","close":230.8908},{"date":"2022-02-04","close":230.4699},{"date":"2022-02-07","close":230.3203},{"date":"2022-02-08","close":232.2188},{"date":"2022-02-09","close":235.015},{"date":"2022-02-10","close":231.3396},{"date":"2022-02-11","close":227.9823},{"date":"2022-02-14","close":225.691},{"date":"2022-02-15","close":228.7959},{"date":"2022-02-16","close":228.6743},{"date":"2022-02-17","close":224.4005},{"date":"2022-02-18","close":222.6236},{"date":"2022-02-22","close":221.7445},{"date":"2022-02-23","close":220.0238},{"date":"2022-02-24","close":222.156},{"date":"2022-02-25","close":228.6275},{"date":"2022-02-28","close":227.1968},{"date":"2022-03-01","close":225.9716},{"date":"2022-03-02","close":229.4225},{"date":"2022-03-03","close":229.7124},{"date":"2022-03-04","close":230.1052},{"date":"2022-03-07","close":226.2054},{"date":"2022-03-08","close":221.8474},{"date":"2022-03-09","close":226.4953},{"date":"2022-03-10","close":226.2896},{"date":"2022-03-11","close":223.6804},{"date":"2022-03-14","close":224.1386},{"date":"2022-03-15","close":228.5247},{"date":"2022-03-16","close":232.2468},{"date":"2022-03-17","close":236.6048},{"date":"2022-03-18","close":238.4003},{"date":"2022-03-21","close":237.8018},{"date":"2022-03-22","close":238.2788},{"date":"2022-03-23","close":233.528},{"date":"2022-03-24","close":236.7},{"date":"2022-03-25","close":237.2346},{"date":"2022-03-28","close":239.0635},{"date":"2022-03-29","close":241.1269},{"date":"2022-03-30","close":241.2301},{"date":"2022-03-31","close":238.5852},{"date":"2022-04-01","close":241.6428},{"date":"2022-04-04","close":240.0859},{"date":"2022-04-05","close":239.917},{"date":"2022-04-06","close":242.9934},{"date":"2022-04-07","close":247.1296},{"date":"2022-04-08","close":248.0487},{"date":"2022-04-11","close":242.8808},{"date":"2022-04-12","close":240.8362},{"date":"2022-04-13","close":242.5994},{"date":"2022-04-14","close":241.1457},{"date":"2022-04-18","close":237.8349},{"date":"2022-04-19","close":240.3579},{"date":"2022-04-20","close":243.2466},{"date":"2022-04-21","close":239.9733},{"date":"2022-04-22","close":231.4759},{"date":"2022-04-25","close":233.1454},{"date":"2022-04-26","close":228.1088},{"date":"2022-04-27","close":227.6773},{"date":"2022-04-28","close":230.2097},{"date":"2022-04-29","close":224.6104},{"date":"2022-05-02","close":223.9444},{"date":"2022-05-03","close":224.5166},{"date":"2022-05-04","close":229.3562},{"date":"2022-05-05","close":224.1602},{"date":"2022-05-06","close":222.6033},{"date":"2022-05-09","close":215.7565},{"date":"2022-05-10","close":217.2009},{"date":"2022-05-11","close":214.8655},{"date":"2022-05-12","close":217.1821},{"date":"2022-05-13","close":220.4836},{"date":"2022-05-16","close":221.8717},{"date":"2022-05-17","close":225.5202},{"date":"2022-05-18","close":219.3768},{"date":"2022-05-19","close":220.0709},{"date":"2022-05-20","close":222.7252},{"date":"2022-05-23","close":224.4791},{"date":"2022-05-24","close":224.4603},{"date":"2022-05-25","close":224.6667},{"date":"2022-05-26","close":225.9234},{"date":"2022-05-27","close":230.0596},{"date":"2022-05-31","close":226.7676},{"date":"2022-06-01","close":223.2223},{"date":"2022-06-02","close":225.8015},{"date":"2022-06-03","close":223.4755},{"date":"2022-06-06","close":223.1941},{"date":"2022-06-07","close":226.3361},{"date":"2022-06-08","close":224.7417},{"date":"2022-06-09","close":219.4237},{"date":"2022-06-10","close":215.6533},{"date":"2022-06-13","close":208.7597},{"date":"2022-06-14","close":206.9871},{"date":"2022-06-15","close":209.2943},{"date":"2022-06-16","close":205.8803},{"date":"2022-06-17","close":206.5369},{"date":"2022-06-21","close":211.8829},{"date":"2022-06-22","close":214.9781},{"date":"2022-06-23","close":220.4109},{"date":"2022-06-24","close":224.1564},{"date":"2022-06-27","close":224.8716},{"date":"2022-06-28","close":220.8156},{"date":"2022-06-29","close":222.5377},{"date":"2022-06-30","close":221.6249},{"date":"2022-07-01","close":224.4482},{"date":"2022-07-05","close":224.1188},{"date":"2022-07-06","close":225.3139},{"date":"2022-07-07","close":226.9985},{"date":"2022-07-08","close":227.7419},{"date":"2022-07-11","close":226.3679},{"date":"2022-07-12","close":223.6482},{"date":"2022-07-13","close":221.9261},{"date":"2022-07-14","close":221.0791},{"date":"2022-07-15","close":226.1421},{"date":"2022-07-18","close":221.4085},{"date":"2022-07-19","close":225.4834},{"date":"2022-07-20","close":224.0341},{"date":"2022-07-21","close":227.3844},{"date":"2022-07-22","close":226.0009},{"date":"2022-07-25","close":227.0455},{"date":"2022-07-26","close":228.0525},{"date":"2022-07-27","close":229.9911},{"date":"2022-07-28","close":231.2145},{"date":"2022-07-29","close":230.3676},{"date":"2022-08-01","close":228.5136},{"date":"2022-08-02","close":228.3348},{"date":"2022-08-03","close":230.6217},{"date":"2022-08-04","close":230.1041},{"date":"2022-08-05","close":230.4146},{"date":"2022-08-08","close":231.431},{"date":"2022-08-09","close":230.0193},{"date":"2022-08-10","close":233.0403},{"date":"2022-08-11","close":231.4216},{"date":"2022-08-12","close":234.3765},{"date":"2022-08-15","close":235.6847},{"date":"2022-08-16","close":234.5366},{"date":"2022-08-17","close":232.7109},{"date":"2022-08-18","close":231.6851},{"date":"2022-08-19","close":231.7509},{"date":"2022-08-22","close":228.6454},{"date":"2022-08-23","close":225.9445},{"date":"2022-08-24","close":226.7162},{"date":"2022-08-25","close":229.2759},{"date":"2022-08-26","close":222.4625},{"date":"2022-08-29","close":220.7779},{"date":"2022-08-30","close":219.0369},{"date":"2022-08-31","close":217.9171},{"date":"2022-09-01","close":220.9567},{"date":"2022-09-02","close":217.7947},{"date":"2022-09-06","close":217.6253},{"date":"2022-09-07","close":221.6155},{"date":"2022-09-08","close":225.8221},{"date":"2022-09-09","close":227.9207},{"date":"2022-09-12","close":229.3512},{"date":"2022-09-13","close":221.7378},{"date":"2022-09-14","close":221.9637},{"date":"2022-09-15","close":222.9707},{"date":"2022-09-16","close":221.9072},{"date":"2022-09-19","close":220.5803},{"date":"2022-09-20","close":218.2088},{"date":"2022-09-21","close":214.3033},{"date":"2022-09-22","close":214.4727},{"date":"2022-09-23","close":213.3528},{"date":"2022-09-26","close":211.1224},{"date":"2022-09-27","close":210.9436},{"date":"2022-09-28","close":215.8751},{"date":"2022-09-29","close":213.7877},{"date":"2022-09-30","close":211.2941},{"date":"2022-10-03","close":215.2422},{"date":"2022-10-04","close":220.5789},{"date":"2022-10-05","close":221.0512},{"date":"2022-10-06","close":218.4914},{"date":"2022-10-07","close":213.5043},{"date":"2022-10-10","close":211.7191},{"date":"2022-10-11","close":212.8903},{"date":"2022-10-12","close":211.7663},{"date":"2022-10-13","close":216.6118},{"date":"2022-10-14","close":214.4299},{"date":"2022-10-17","close":218.4914},{"date":"2022-10-18","close":219.7099},{"date":"2022-10-19","close":216.149},{"date":"2022-10-20","close":214.326},{"date":"2022-10-21","close":218.9543},{"date":"2022-10-24","close":222.4963},{"date":"2022-10-25","close":224.8293},{"date":"2022-10-26","close":227.5213},{"date":"2022-10-27","close":226.0383},{"date":"2022-10-28","close":229.7599},{"date":"2022-10-31","close":229.552},{"date":"2022-11-01","close":229.7315},{"date":"2022-11-02","close":225.84},{"date":"2022-11-03","close":224.886},{"date":"2022-11-04","close":225.8306},{"date":"2022-11-07","close":228.0124},{"date":"2022-11-08","close":228.8531},{"date":"2022-11-09","close":226.1989},{"date":"2022-11-10","close":232.8579},{"date":"2022-11-11","close":230.8461},{"date":"2022-11-14","close":230.5249},{"date":"2022-11-15","close":230.7044},{"date":"2022-11-16","close":229.9487},{"date":"2022-11-17","close":229.5048},{"date":"2022-11-18","close":232.2062},{"date":"2022-11-21","close":232.1117},{"date":"2022-11-22","close":234.1709},{"date":"2022-11-23","close":235.191},{"date":"2022-11-25","close":236.5795},{"date":"2022-11-28","close":234.577},{"date":"2022-11-29","close":234.0197},{"date":"2022-11-30","close":240.2443},{"date":"2022-12-01","close":241.0849},{"date":"2022-12-02","close":241.765},{"date":"2022-12-05","close":238.9597},{"date":"2022-12-06","close":236.6456},{"date":"2022-12-07","close":238.4024},{"date":"2022-12-08","close":240.7732},{"date":"2022-12-09","close":237.4106},{"date":"2022-12-12","close":240.1215},{"date":"2022-12-13","close":241.2266},{"date":"2022-12-14","close":241.6233},{"date":"2022-12-15","close":236.9203},{"date":"2022-12-16","close":233.8388},{"date":"2022-12-19","close":232.7199},{"date":"2022-12-20","close":233.0044},{"date":"2022-12-21","close":235.9911},{"date":"2022-12-22","close":235.7635},{"date":"2022-12-23","close":235.4886},{"date":"2022-12-27","close":234.3508},{"date":"2022-12-28","close":233.0613},{"date":"2022-12-29","close":235.9248},{"date":"2022-12-30","close":235.1947},{"date":"2023-01-03","close":234.2275},{"date":"2023-01-04","close":235.2516},{"date":"2023-01-05","close":233.1182},{"date":"2023-01-06","close":235.0809},{"date":"2023-01-09","close":231.402},{"date":"2023-01-10","close":233.725},{"date":"2023-01-11","close":235.1947},{"date":"2023-01-12","close":235.0809},{"date":"2023-01-13","close":236.0954},{"date":"2023-01-17","close":235.1662},{"date":"2023-01-18","close":231.8666},{"date":"2023-01-19","close":232.1984},{"date":"2023-01-20","close":233.7534},{"date":"2023-01-23","close":234.6921},{"date":"2023-01-24","close":233.0992},{"date":"2023-01-25","close":233.4026},{"date":"2023-01-26","close":233.981},{"date":"2023-01-27","close":232.5493},{"date":"2023-01-30","close":230.1599},{"date":"2023-01-31","close":233.3268},{"date":"2023-02-01","close":234.7016},{"date":"2023-02-02","close":233.9336},{"date":"2023-02-03","close":232.919},{"date":"2023-02-06","close":231.2882},{"date":"2023-02-07","close":232.7578},{"date":"2023-02-08","close":231.639},{"date":"2023-02-09","close":229.591},{"date":"2023-02-10","close":231.3546},{"date":"2023-02-13","close":233.1371},{"date":"2023-02-14","close":231.9993},{"date":"2023-02-15","close":231.3356},{"date":"2023-02-16","close":229.1358},{"date":"2023-02-17","close":231.4494},{"date":"2023-02-21","close":227.5334},{"date":"2023-02-22","close":227.0593},{"date":"2023-02-23","close":227.6756},{"date":"2023-02-24","close":224.6604},{"date":"2023-02-27","close":224.139},{"date":"2023-02-28","close":222.5934},{"date":"2023-03-01","close":222.6314},{"date":"2023-03-02","close":223.864},{"date":"2023-03-03","close":226.7275},{"date":"2023-03-06","close":225.9121},{"date":"2023-03-07","close":222.4702},{"date":"2023-03-08","close":221.1712},{"date":"2023-03-09","close":218.5921},{"date":"2023-03-10","close":216.4018},{"date":"2023-03-13","close":218.5068},{"date":"2023-03-14","close":220.972},{"date":"2023-03-15","close":220.4126},{"date":"2023-03-16","close":222.7831},{"date":"2023-03-17","close":219.5308},{"date":"2023-03-20","close":222.2142},{"date":"2023-03-21","close":223.7787},{"date":"2023-03-22","close":220.1661},{"date":"2023-03-23","close":219.7963},{"date":"2023-03-24","close":222.4875},{"date":"2023-03-27","close":223.6386},{"date":"2023-03-28","close":222.3353},{"date":"2023-03-29","close":223.2485},{"date":"2023-03-30","close":224.2189},{"date":"2023-03-31","close":226.8444},{"date":"2023-04-03","close":229.0514},{"date":"2023-04-04","close":228.9182},{"date":"2023-04-05","close":232.457},{"date":"2023-04-06","close":233.1515},{"date":"2023-04-10","close":233.0849},{"date":"2023-04-11","close":233.9791},{"date":"2023-04-12","close":233.8269},{"date":"2023-04-13","close":237.1564},{"date":"2023-04-14","close":235.1207},{"date":"2023-04-17","close":235.4536},{"date":"2023-04-18","close":234.0076},{"date":"2023-04-19","close":234.7591},{"date":"2023-04-20","close":233.6652},{"date":"2023-04-21","close":235.4916},{"date":"2023-04-24","close":236.5476},{"date":"2023-04-25","close":233.6842},{"date":"2023-04-26","close":230.6401},{"date":"2023-04-27","close":231.6675},{"date":"2023-04-28","close":233.7698},{"date":"2023-05-01","close":235.2443},{"date":"2023-05-02","close":233.6176},{"date":"2023-05-03","close":233.8935},{"date":"2023-05-04","close":232.1526},{"date":"2023-05-05","close":234.5879},{"date":"2023-05-08","close":233.8745},{"date":"2023-05-09","close":232.5331},{"date":"2023-05-10","close":233.3893},{"date":"2023-05-11","close":232.5331},{"date":"2023-05-12","close":231.9529},{"date":"2023-05-15","close":232.1716},{"date":"2023-05-16","close":229.6127},{"date":"2023-05-17","close":230.0788},{"date":"2023-05-18","close":229.6603},{"date":"2023-05-19","close":230.5639},{"date":"2023-05-22","close":231.1537},{"date":"2023-05-23","close":228.5758},{"date":"2023-05-24","close":226.873},{"date":"2023-05-25","close":224.352},{"date":"2023-05-26","close":224.2284},{"date":"2023-05-30","close":222.7063},{"date":"2023-05-31","close":224.3711},{"date":"2023-06-01","close":226.1976},{"date":"2023-06-02","close":229.3939},{"date":"2023-06-05","close":229.9932},{"date":"2023-06-06","close":228.5758},{"date":"2023-06-07","close":227.7862},{"date":"2023-06-08","close":228.9848},{"date":"2023-06-09","close":229.1561},{"date":"2023-06-12","close":230.3642},{"date":"2023-06-13","close":231.8196},{"date":"2023-06-14","close":229.4605},{"date":"2023-06-15","close":232.8661},{"date":"2023-06-16","close":232.6188},{"date":"2023-06-20","close":232.5331},{"date":"2023-06-21","close":232.3619},{"date":"2023-06-22","close":233.7032},{"date":"2023-06-23","close":232.6188},{"date":"2023-06-26","close":231.1157},{"date":"2023-06-27","close":230.7066},{"date":"2023-06-28","close":230.25},{"date":"2023-06-29","close":231.6697},{"date":"2023-06-30","close":233.7415},{"date":"2023-07-03","close":231.9371},{"date":"2023-07-05","close":231.7271},{"date":"2023-07-06","close":229.6552},{"date":"2023-07-07","close":227.4497},{"date":"2023-07-10","close":229.7411},{"date":"2023-07-11","close":229.808},{"date":"2023-07-12","close":229.3784},{"date":"2023-07-13","close":229.4929},{"date":"2023-07-14","close":232.6531},{"date":"2023-07-17","close":231.6602},{"date":"2023-07-18","close":233.1496},{"date":"2023-07-19","close":234.0948},{"date":"2023-07-20","close":237.0927},{"date":"2023-07-21","close":239.4223},{"date":"2023-07-24","close":238.649},{"date":"2023-07-25","close":238.4294},{"date":"2023-07-26","close":238.3816},{"date":"2023-07-27","close":236.6631},{"date":"2023-07-28","close":237.6179},{"date":"2023-07-31","close":236.1475},{"date":"2023-08-01","close":234.8013},{"date":"2023-08-02","close":234.4863},{"date":"2023-08-03","close":233.0446},{"date":"2023-08-04","close":232.5195},{"date":"2023-08-07","close":234.4576},{"date":"2023-08-08","close":236.1093},{"date":"2023-08-09","close":235.9375},{"date":"2023-08-10","close":235.7656},{"date":"2023-08-11","close":237.1022},{"date":"2023-08-14","close":237.7229},{"date":"2023-08-15","close":236.8349},{"date":"2023-08-16","close":234.9063},{"date":"2023-08-17","close":232.8441},{"date":"2023-08-18","close":232.9968},{"date":"2023-08-21","close":233.3597},{"date":"2023-08-22","close":232.7009},{"date":"2023-08-23","close":233.3405},{"date":"2023-08-24","close":231.5456},{"date":"2023-08-25","close":233.2164},{"date":"2023-08-28","close":233.6461},{"date":"2023-08-29","close":235.7656},{"date":"2023-08-30","close":235.8802},{"date":"2023-08-31","close":233.3787},{"date":"2023-09-01","close":234.1616},{"date":"2023-09-05","close":231.8416},{"date":"2023-09-06","close":230.5336},{"date":"2023-09-07","close":231.1733},{"date":"2023-09-08","close":230.9537},{"date":"2023-09-11","close":232.7486},{"date":"2023-09-12","close":232.1281},{"date":"2023-09-13","close":232.2903},{"date":"2023-09-14","close":232.5958},{"date":"2023-09-15","close":230.9346},{"date":"2023-09-18","close":230.1422},{"date":"2023-09-19","close":230.2853},{"date":"2023-09-20","close":230.0753},{"date":"2023-09-21","close":227.7362},{"date":"2023-09-22","close":227.2779},{"date":"2023-09-25","close":228.2995},{"date":"2023-09-26","close":226.7337},{"date":"2023-09-27","close":225.8172},{"date":"2023-09-28","close":226.8109},{"date":"2023-09-29","close":225.2968},{"date":"2023-10-02","close":224.511},{"date":"2023-10-03","close":222.4219},{"date":"2023-10-04","close":223.0161},{"date":"2023-10-05","close":224.4535},{"date":"2023-10-06","close":226.7055},{"date":"2023-10-09","close":227.2997},{"date":"2023-10-10","close":228.6796},{"date":"2023-10-11","close":227.3667},{"date":"2023-10-12","close":224.8368},{"date":"2023-10-13","close":226.1976},{"date":"2023-10-16","close":227.9609},{"date":"2023-10-17","close":227.9513},{"date":"2023-10-18","close":225.6226},{"date":"2023-10-19","close":223.2843},{"date":"2023-10-20","close":222.4219},{"date":"2023-10-23","close":220.8694},{"date":"2023-10-24","close":221.8757},{"date":"2023-10-25","close":219.5278},{"date":"2023-10-26","close":217.5537},{"date":"2023-10-27","close":213.7971},{"date":"2023-10-30","close":214.9184},{"date":"2023-10-31","close":216.3846},{"date":"2023-11-01","close":216.8733},{"date":"2023-11-02","close":220.2178},{"date":"2023-11-03","close":221.8086},{"date":"2023-11-06","close":222.8531},{"date":"2023-11-07","close":223.2556},{"date":"2023-11-08","close":222.4411},{"date":"2023-11-09","close":217.6016},{"date":"2023-11-10","close":218.7612},{"date":"2023-11-13","close":220.1986},{"date":"2023-11-14","close":222.7189},{"date":"2023-11-15","close":222.9681},{"date":"2023-11-16","close":223.5719},{"date":"2023-11-17","close":223.4185},{"date":"2023-11-20","close":224.8272},{"date":"2023-11-21","close":225.9772},{"date":"2023-11-22","close":227.108},{"date":"2023-11-24","close":228.2675},{"date":"2023-11-27","close":227.0026},{"date":"2023-11-28","close":225.7088},{"date":"2023-11-29","close":225.9197},{"date":"2023-11-30","close":228.6508},{"date":"2023-12-01","close":230.1362},{"date":"2023-12-04","close":230.8741},{"date":"2023-12-05","close":230.4045},{"date":"2023-12-06","close":230.7112},{"date":"2023-12-07","close":230.5004},{"date":"2023-12-08","close":230.7687},{"date":"2023-12-11","close":232.0241},{"date":"2023-12-12","close":233.4424},{"date":"2023-12-13","close":238.2051},{"date":"2023-12-14","close":237.726},{"date":"2023-12-15","close":235.5027},{"date":"2023-12-18","close":235.8285},{"date":"2023-12-19","close":238.007},{"date":"2023-12-20","close":234.0444},{"date":"2023-12-21","close":237.2472},{"date":"2023-12-22","close":238.8919},{"date":"2023-12-26","close":239.719},{"date":"2023-12-27","close":240.9116},{"date":"2023-12-28","close":241.4983},{"date":"2023-12-29","close":241.1232},{"date":"2024-01-02","close":244.855},{"date":"2024-01-03","close":243.9413},{"date":"2024-01-04","close":245.1051},{"date":"2024-01-05","close":244.9223},{"date":"2024-01-08","close":247.625},{"date":"2024-01-09","close":247.7116},{"date":"2024-01-10","close":248.4906},{"date":"2024-01-11","close":247.9905},{"date":"2024-01-12","close":247.375},{"date":"2024-01-16","close":245.9996},{"date":"2024-01-17","close":245.1531},{"date":"2024-01-18","close":245.2493},{"date":"2024-01-19","close":245.5187},{"date":"2024-01-22","close":246.7786},{"date":"2024-01-23","close":246.5767},{"date":"2024-01-24","close":244.3549},{"date":"2024-01-25","close":244.1048},{"date":"2024-01-26","close":245.259},{"date":"2024-01-29","close":247.3268},{"date":"2024-01-30","close":247.4134},{"date":"2024-01-31","close":246.8363},{"date":"2024-02-01","close":250.0679},{"date":"2024-02-02","close":249.5774},{"date":"2024-02-05","close":250.1257},{"date":"2024-02-06","close":253.0976},{"date":"2024-02-07","close":253.4439},{"date":"2024-02-08","close":253.3862},{"date":"2024-02-09","close":253.3862},{"date":"2024-02-12","close":254.1556},{"date":"2024-02-13","close":251.3664},{"date":"2024-02-14","close":253.7805},{"date":"2024-02-15","close":255.8291},{"date":"2024-02-16","close":256.4736},{"date":"2024-02-20","close":255.329},{"date":"2024-02-21","close":255.8965},{"date":"2024-02-22","close":258.8589},{"date":"2024-02-23","close":260.0995},{"date":"2024-02-26","close":259.0031},{"date":"2024-02-27","close":259.3205},{"date":"2024-02-28","close":257.7335},{"date":"2024-02-29","close":255.2713},{"date":"2024-03-01","close":258.2433},{"date":"2024-03-04","close":257.6855},{"date":"2024-03-05","close":255.608},{"date":"2024-03-06","close":257.368},{"date":"2024-03-07","close":258.7339},{"date":"2024-03-08","close":258.2721},{"date":"2024-03-11","close":257.7335},{"date":"2024-03-12","close":258.7242},{"date":"2024-03-13","close":257.7913},{"date":"2024-03-14","close":256.5121},{"date":"2024-03-15","close":255.6849},{"date":"2024-03-18","close":255.4829},{"date":"2024-03-19","close":257.3488},{"date":"2024-03-20","close":257.0507},{"date":"2024-03-21","close":257.3873},{"date":"2024-03-22","close":256.7785},{"date":"2024-03-25","close":256.3251},{"date":"2024-03-26","close":257.4924},{"date":"2024-03-27","close":261.0041},{"date":"2024-03-28","close":260.9848},{"date":"2024-04-01","close":258.7273},{"date":"2024-04-02","close":254.4535},{"date":"2024-04-03","close":254.4824},{"date":"2024-04-04","close":251.0479},{"date":"2024-04-05","close":253.1317},{"date":"2024-04-08","close":252.495},{"date":"2024-04-09","close":253.6817},{"date":"2024-04-10","close":250.5848},{"date":"2024-04-11","close":249.5043},{"date":"2024-04-12","close":245.79},{"date":"2024-04-15","close":244.6516},{"date":"2024-04-16","close":244.8638},{"date":"2024-04-17","close":244.2078},{"date":"2024-04-18","close":243.9184},{"date":"2024-04-19","close":244.4007},{"date":"2024-04-22","close":245.5584},{"date":"2024-04-23","close":248.7325},{"date":"2024-04-24","close":248.1922},{"date":"2024-04-25","close":246.2434},{"date":"2024-04-26","close":246.3206},{"date":"2024-04-29","close":247.4976},{"date":"2024-04-30","close":247.0152},{"date":"2024-05-01","close":248.2115},{"date":"2024-05-02","close":248.0764},{"date":"2024-05-03","close":248.9254},{"date":"2024-05-06","close":250.0253},{"date":"2024-05-07","close":251.8583},{"date":"2024-05-08","close":250.5945},{"date":"2024-05-09","close":252.8133},{"date":"2024-05-10","close":252.9485},{"date":"2024-05-13","close":252.9292},{"date":"2024-05-14","close":254.0},{"date":"2024-05-15","close":257.8108},{"date":"2024-05-16","close":257.5793},{"date":"2024-05-17","close":257.695},{"date":"2024-05-20","close":257.4442},{"date":"2024-05-21","close":257.502},{"date":"2024-05-22","close":257.9651},{"date":"2024-05-23","close":255.0805},{"date":"2024-05-24","close":254.222},{"date":"2024-05-28","close":251.4724},{"date":"2024-05-29","close":249.3981},{"date":"2024-05-30","close":249.7841},{"date":"2024-05-31","close":253.1993},{"date":"2024-06-03","close":254.7236},{"date":"2024-06-04","close":255.5051},{"date":"2024-06-05","close":256.9521},{"date":"2024-06-06","close":257.4828},{"date":"2024-06-07","close":257.4635},{"date":"2024-06-10","close":258.6115},{"date":"2024-06-11","close":257.5986},{"date":"2024-06-12","close":257.3477},{"date":"2024-06-13","close":256.9908},{"date":"2024-06-14","close":256.6145},{"date":"2024-06-17","close":256.2479},{"date":"2024-06-18","close":256.2672},{"date":"2024-06-20","close":257.2029},{"date":"2024-06-21","close":258.1967},{"date":"2024-06-24","close":259.8753},{"date":"2024-06-25","close":259.1808},{"date":"2024-06-26","close":258.2546},{"date":"2024-06-27","close":258.0038},{"date":"2024-06-28","close":257.5545},{"date":"2024-07-01","close":256.3441},{"date":"2024-07-02","close":255.3856},{"date":"2024-07-03","close":253.5653},{"date":"2024-07-05","close":255.5406},{"date":"2024-07-08","close":255.2694},{"date":"2024-07-09","close":256.5475},{"date":"2024-07-10","close":259.0553},{"date":"2024-07-11","close":261.5727},{"date":"2024-07-12","close":263.4801},{"date":"2024-07-15","close":262.6765},{"date":"2024-07-16","close":266.9756},{"date":"2024-07-17","close":267.4306},{"date":"2024-07-18","close":260.9724},{"date":"2024-07-19","close":262.2989},{"date":"2024-07-22","close":264.0805},{"date":"2024-07-23","close":264.2354},{"date":"2024-07-24","close":266.0267},{"date":"2024-07-25","close":264.8647},{"date":"2024-07-26","close":266.6851},{"date":"2024-07-29","close":266.7238},{"date":"2024-07-30","close":266.9852},{"date":"2024-07-31","close":265.9589},{"date":"2024-08-01","close":268.4085},{"date":"2024-08-02","close":267.1498},{"date":"2024-08-05","close":260.4108},{"date":"2024-08-06","close":261.5533},{"date":"2024-08-07","close":258.8035},{"date":"2024-08-08","close":264.5646},{"date":"2024-08-09","close":265.7555},{"date":"2024-08-12","close":264.826},{"date":"2024-08-13","close":268.0019},{"date":"2024-08-14","close":268.6022},{"date":"2024-08-15","close":270.897},{"date":"2024-08-16","close":271.0518},{"date":"2024-08-19","close":273.1917},{"date":"2024-08-20","close":273.9083},{"date":"2024-08-21","close":274.9249},{"date":"2024-08-22","close":274.5763},{"date":"2024-08-23","close":276.3385},{"date":"2024-08-26","close":275.9125},{"date":"2024-08-27","close":276.4354},{"date":"2024-08-28","close":276.3482},{"date":"2024-08-29","close":277.3745},{"date":"2024-08-30","close":278.9528},{"date":"2024-09-03","close":277.8393},{"date":"2024-09-04","close":277.394},{"date":"2024-09-05","close":273.8598},{"date":"2024-09-06","close":272.4558},{"date":"2024-09-09","close":274.344},{"date":"2024-09-10","close":275.4671},{"date":"2024-09-11","close":274.8087},{"date":"2024-09-12","close":276.2029},{"date":"2024-09-13","close":277.055},{"date":"2024-09-16","close":278.7204},{"date":"2024-09-17","close":276.2998},{"date":"2024-09-18","close":275.7866},{"date":"2024-09-19","close":277.3552},{"date":"2024-09-20","close":276.019},{"date":"2024-09-23","close":275.0798},{"date":"2024-09-24","close":274.402},{"date":"2024-09-25","close":271.6812},{"date":"2024-09-26","close":272.7076},{"date":"2024-09-27","close":272.52},{"date":"2024-09-30","close":274.377},{"date":"2024-10-01","close":272.588},{"date":"2024-10-02","close":272.3254},{"date":"2024-10-03","close":269.6517},{"date":"2024-10-04","close":270.1087},{"date":"2024-10-07","close":268.6989},{"date":"2024-10-08","close":270.1281},{"date":"2024-10-09","close":272.4421},{"date":"2024-10-10","close":271.5282},{"date":"2024-10-11","close":273.9492},{"date":"2024-10-14","close":275.4464},{"date":"2024-10-15","close":272.7047},{"date":"2024-10-16","close":273.7547},{"date":"2024-10-17","close":272.1407},{"date":"2024-10-18","close":273.5311},{"date":"2024-10-21","close":270.2156},{"date":"2024-10-22","close":269.7587},{"date":"2024-10-23","close":268.0766},{"date":"2024-10-24","close":266.4529},{"date":"2024-10-25","close":265.082},{"date":"2024-10-28","close":265.7917},{"date":"2024-10-29","close":265.2375},{"date":"2024-10-30","close":264.8195},{"date":"2024-10-31","close":262.2041},{"date":"2024-11-01","close":264.1875},{"date":"2024-11-04","close":262.8166},{"date":"2024-11-05","close":265.0431},{"date":"2024-11-06","close":265.9765},{"date":"2024-11-07","close":267.7266},{"date":"2024-11-08","close":269.7781},{"date":"2024-11-11","close":268.5045},{"date":"2024-11-12","close":264.6055},{"date":"2024-11-13","close":263.7694},{"date":"2024-11-14","close":259.1803},{"date":"2024-11-15","close":253.541},{"date":"2024-11-18","close":253.5508},{"date":"2024-11-19","close":253.0355},{"date":"2024-11-20","close":255.7189},{"date":"2024-11-21","close":258.0135},{"date":"2024-11-22","close":258.4608},{"date":"2024-11-25","close":261.0179},{"date":"2024-11-26","close":262.4374},{"date":"2024-11-27","close":263.8569},{"date":"2024-11-29","close":264.6931},{"date":"2024-12-02","close":264.1194},{"date":"2024-12-03","close":263.1472},{"date":"2024-12-04","close":263.468},{"date":"2024-12-05","close":260.4345},{"date":"2024-12-06","close":259.5497},{"date":"2024-12-09","close":260.0164},{"date":"2024-12-10","close":258.9761},{"date":"2024-12-11","close":256.0009},{"date":"2024-12-12","close":253.4827},{"date":"2024-12-13","close":253.2105},{"date":"2024-12-16","close":251.0326},{"date":"2024-12-17","close":250.7701},{"date":"2024-12-18","close":246.4367},{"date":"2024-12-19","close":244.7292},{"date":"2024-12-20","close":247.7345},{"date":"2024-12-23","close":249.9787},{"date":"2024-12-24","close":250.7984},{"date":"2024-12-26","close":251.618},{"date":"2024-12-27","close":250.1641},{"date":"2024-12-30","close":247.0417},{"date":"2024-12-31","close":247.5393},{"date":"2025-01-02","close":247.9004},{"date":"2025-01-03","close":250.3593},{"date":"2025-01-06","close":250.4666},{"date":"2025-01-07","close":251.8815},{"date":"2025-01-08","close":253.0816},{"date":"2025-01-10","close":251.2375},{"date":"2025-01-13","close":254.3306},{"date":"2025-01-14","close":251.5985},{"date":"2025-01-15","close":252.7987},{"date":"2025-01-16","close":253.8622},{"date":"2025-01-17","close":252.262},{"date":"2025-01-21","close":256.8285},{"date":"2025-01-22","close":256.4187},{"date":"2025-01-23","close":259.5411},{"date":"2025-01-24","close":259.9802},{"date":"2025-01-27","close":265.2103},{"date":"2025-01-28","close":263.8735},{"date":"2025-01-29","close":262.4294},{"date":"2025-01-30","close":265.1908},{"date":"2025-01-31","close":264.2052},{"date":"2025-02-03","close":264.8005},{"date":"2025-02-04","close":264.2833},{"date":"2025-02-05","close":267.191},{"date":"2025-02-06","close":264.7711},{"date":"2025-02-07","close":262.8782},{"date":"2025-02-10","close":262.4391},{"date":"2025-02-11","close":261.6585},{"date":"2025-02-12","close":261.4438},{"date":"2025-02-13","close":262.7221},{"date":"2025-02-14","close":260.2242},{"date":"2025-02-18","close":259.9802},{"date":"2025-02-19","close":263.0831},{"date":"2025-02-20","close":264.3028},{"date":"2025-02-21","close":262.2635},{"date":"2025-02-24","close":263.7271},{"date":"2025-02-25","close":265.4445},{"date":"2025-02-26","close":263.893},{"date":"2025-02-27","close":262.1756},{"date":"2025-02-28","close":265.259},{"date":"2025-03-03","close":265.2103},{"date":"2025-03-04","close":263.0245},{"date":"2025-03-05","close":265.7664},{"date":"2025-03-06","close":264.8395},{"date":"2025-03-07","close":264.9663},{"date":"2025-03-10","close":261.7658},{"date":"2025-03-11","close":259.2972},{"date":"2025-03-12","close":257.053},{"date":"2025-03-13","close":255.2771},{"date":"2025-03-14","close":257.6579},{"date":"2025-03-17","close":260.8877},{"date":"2025-03-18","close":260.6535},{"date":"2025-03-19","close":261.1121},{"date":"2025-03-20","close":261.1316},{"date":"2025-03-21","close":260.4681},{"date":"2025-03-24","close":262.8392},{"date":"2025-03-25","close":259.51},{"date":"2025-03-26","close":258.1783},{"date":"2025-03-27","close":258.6483},{"date":"2025-03-28","close":257.4243},{"date":"2025-03-31","close":259.2162},{"date":"2025-04-01","close":254.5162},{"date":"2025-04-02","close":256.4648},{"date":"2025-04-03","close":253.6937},{"date":"2025-04-04","close":239.8286},{"date":"2025-04-07","close":238.5165},{"date":"2025-04-08","close":235.5594},{"date":"2025-04-09","close":246.5164},{"date":"2025-04-10","close":239.2215},{"date":"2025-04-11","close":242.9424},{"date":"2025-04-14","close":246.1834},{"date":"2025-04-15","close":244.6853},{"date":"2025-04-16","close":242.0122},{"date":"2025-04-17","close":241.0036},{"date":"2025-04-21","close":235.7357},{"date":"2025-04-22","close":240.2399},{"date":"2025-04-23","close":241.7282},{"date":"2025-04-24","close":245.2239},{"date":"2025-04-25","close":246.2324},{"date":"2025-04-28","close":247.2116},{"date":"2025-04-29","close":248.7195},{"date":"2025-04-30","close":250.5603},{"date":"2025-05-01","close":244.4895},{"date":"2025-05-02","close":247.9557},{"date":"2025-05-05","close":247.2018},{"date":"2025-05-06","close":240.142},{"date":"2025-05-07","close":241.9828},{"date":"2025-05-08","close":240.3084},{"date":"2025-05-09","close":237.6451},{"date":"2025-05-12","close":243.6768},{"date":"2025-05-13","close":236.8813},{"date":"2025-05-14","close":231.7798},{"date":"2025-05-15","close":234.7761},{"date":"2025-05-16","close":239.3782},{"date":"2025-05-19","close":241.3757},{"date":"2025-05-20","close":242.2374},{"date":"2025-05-21","close":236.3036},{"date":"2025-05-22","close":234.5901},{"date":"2025-05-23","close":234.1494},{"date":"2025-05-27","close":237.4688},{"date":"2025-05-28","close":236.1078},{"date":"2025-05-29","close":238.2522},{"date":"2025-05-30","close":238.6732},{"date":"2025-06-02","close":239.1922},{"date":"2025-06-03","close":239.9168},{"date":"2025-06-04","close":240.377},{"date":"2025-06-05","close":240.2399},{"date":"2025-06-06","close":242.5116},{"date":"2025-06-09","close":242.1982},{"date":"2025-06-10","close":245.0084},{"date":"2025-06-11","close":244.793},{"date":"2025-06-12","close":246.3303},{"date":"2025-06-13","close":245.0574},{"date":"2025-06-16","close":244.4307},{"date":"2025-06-17","close":240.5532},{"date":"2025-06-18","close":240.3378},{"date":"2025-06-20","close":239.202},{"date":"2025-06-23","close":239.437},{"date":"2025-06-24","close":242.629},{"date":"2025-06-25","close":242.5507},{"date":"2025-06-26","close":243.0933},{"date":"2025-06-27","close":242.7591},{"date":"2025-06-30","close":244.1156},{"date":"2025-07-01","close":246.9958},{"date":"2025-07-02","close":245.3444},{"date":"2025-07-03","close":245.7179},{"date":"2025-07-07","close":243.2801},{"date":"2025-07-08","close":244.3909},{"date":"2025-07-09","close":246.0227},{"date":"2025-07-10","close":247.3792},{"date":"2025-07-11","close":244.8824},{"date":"2025-07-14","close":245.079},{"date":"2025-07-15","close":240.4196},{"date":"2025-07-16","close":243.3686},{"date":"2025-07-17","close":241.0389},{"date":"2025-07-18","close":239.1909},{"date":"2025-07-21","close":237.8343},{"date":"2025-07-22","close":242.1792},{"date":"2025-07-23","close":247.1236},{"date":"2025-07-24","close":245.885},{"date":"2025-07-25","close":247.2317},{"date":"2025-07-28","close":245.1674},{"date":"2025-07-29","close":243.5064},{"date":"2025-07-30","close":243.3295},{"date":"2025-07-31","close":237.3726},{"date":"2025-08-01","close":238.2867},{"date":"2025-08-04","close":241.7665},{"date":"2025-08-05","close":241.0195},{"date":"2025-08-06","close":237.4905},{"date":"2025-08-07","close":235.0527},{"date":"2025-08-08","close":237.058},{"date":"2025-08-11","close":237.2448},{"date":"2025-08-12","close":239.3091},{"date":"2025-08-13","close":243.4278},{"date":"2025-08-14","close":244.3813},{"date":"2025-08-15","close":248.2444},{"date":"2025-08-18","close":247.7431},{"date":"2025-08-19","close":248.903},{"date":"2025-08-20","close":250.2989},{"date":"2025-08-21","close":249.7582},{"date":"2025-08-22","close":252.0978},{"date":"2025-08-25","close":248.3329},{"date":"2025-08-26","close":249.9843},{"date":"2025-08-27","close":250.0925},{"date":"2025-08-28","close":249.2471},{"date":"2025-08-29","close":250.7412},{"date":"2025-09-02","close":251.3015},{"date":"2025-09-03","close":250.3972},{"date":"2025-09-04","close":251.3704},{"date":"2025-09-05","close":252.6286},{"date":"2025-09-08","close":252.3632},{"date":"2025-09-09","close":253.818},{"date":"2025-09-10","close":251.2426},{"date":"2025-09-11","close":255.5284},{"date":"2025-09-12","close":252.5499},{"date":"2025-09-15","close":250.3775},{"date":"2025-09-16","close":250.4758},{"date":"2025-09-17","close":250.9182},{"date":"2025-09-18","close":252.2157},{"date":"2025-09-19","close":251.4981},{"date":"2025-09-22","close":251.7734},{"date":"2025-09-23","close":252.0879},{"date":"2025-09-24","close":251.1212},{"date":"2025-09-25","close":247.0738},{"date":"2025-09-26","close":249.9465},{"date":"2025-09-29","close":250.6868},{"date":"2025-09-30","close":256.2642},{"date":"2025-10-01","close":263.2631},{"date":"2025-10-02","close":263.115},{"date":"2025-10-03","close":266.1061},{"date":"2025-10-06","close":265.0202},{"date":"2025-10-07","close":265.1091},{"date":"2025-10-08","close":265.8494},{"date":"2025-10-09","close":265.5434},{"date":"2025-10-10","close":261.3283},{"date":"2025-10-13","close":261.2987},{"date":"2025-10-14","close":261.9996},{"date":"2025-10-15","close":263.0558},{"date":"2025-10-16","close":262.7498},{"date":"2025-10-17","close":264.0627},{"date":"2025-10-20","close":267.2018},{"date":"2025-10-21","close":267.5177},{"date":"2025-10-22","close":268.4654},{"date":"2025-10-23","close":268.9491},{"date":"2025-10-24","close":269.1465},{"date":"2025-10-27","close":270.2521},{"date":"2025-10-28","close":268.4654},{"date":"2025-10-29","close":266.1061},{"date":"2025-10-30","close":266.4417},{"date":"2025-10-31","close":266.9057},{"date":"2025-11-03","close":266.6589},{"date":"2025-11-04","close":267.3203},{"date":"2025-11-05","close":268.6628},{"date":"2025-11-06","close":268.7221},{"date":"2025-11-07","close":269.1663},{"date":"2025-11-10","close":271.259},{"date":"2025-11-11","close":277.6656},{"date":"2025-11-12","close":280.8443},{"date":"2025-11-13","close":280.1039},{"date":"2025-11-14","close":278.9094},{"date":"2025-11-17","close":278.6232},{"date":"2025-11-18","close":280.252},{"date":"2025-11-19","close":279.9163},{"date":"2025-11-20","close":278.1493},{"date":"2025-11-21","close":284.0821},{"date":"2025-11-24","close":286.165},{"date":"2025-11-25","close":292.2261},{"date":"2025-11-26","close":291.9892},{"date":"2025-11-28","close":290.7454},{"date":"2025-12-01","close":286.4908},{"date":"2025-12-02","close":284.5954},{"date":"2025-12-03","close":286.2144},{"date":"2025-12-04","close":284.625},{"date":"2025-12-05","close":283.5096},{"date":"2025-12-08","close":280.4},{"date":"2025-12-09","close":277.4978},{"date":"2025-12-10","close":281.091},{"date":"2025-12-11","close":283.5984},{"date":"2025-12-12","close":284.2006},{"date":"2025-12-15","close":287.3792},{"date":"2025-12-16","close":284.0229},{"date":"2025-12-17","close":283.1793},{"date":"2025-12-18","close":283.0601},{"date":"2025-12-19","close":285.4133},{"date":"2025-12-22","close":287.7367},{"date":"2025-12-23","close":286.9722},{"date":"2025-12-24","close":288.3921},{"date":"2025-12-26","close":288.6403},{"date":"2025-12-29","close":287.9353},{"date":"2025-12-30","close":287.4091},{"date":"2025-12-31","close":285.8105},{"date":"2026-01-02","close":286.7041},{"date":"2026-01-05","close":286.2772},{"date":"2026-01-06","close":291.8276},{"date":"2026-01-07","close":295.1538},{"date":"2026-01-08","close":292.2049},{"date":"2026-01-09","close":290.8942},{"date":"2026-01-12","close":290.497},{"date":"2026-01-13","close":289.3055},{"date":"2026-01-14","close":291.4403},{"date":"2026-01-15","close":289.8914},{"date":"2026-01-16","close":287.6573},{"date":"2026-01-20","close":287.3098},{"date":"2026-01-21","close":292.2843},{"date":"2026-01-22","close":292.8503},{"date":"2026-01-23","close":290.6559},{"date":"2026-01-26","close":291.7878},{"date":"2026-01-27","close":287.4587},{"date":"2026-01-28","close":284.8076},{"date":"2026-01-29","close":284.053},{"date":"2026-01-30","close":285.2445},{"date":"2026-02-02","close":286.9623},{"date":"2026-02-03","close":284.3112},{"date":"2026-02-04","close":286.8034},{"date":"2026-02-05","close":283.8942},{"date":"2026-02-06","close":289.1368},{"date":"2026-02-09","close":286.9027},{"date":"2026-02-10","close":285.5225},{"date":"2026-02-11","close":286.7339},{"date":"2026-02-12","close":285.7708},{"date":"2026-02-13","close":288.3325},{"date":"2026-02-17","close":288.541},{"date":"2026-02-18","close":289.3552},{"date":"2026-02-19","close":288.8091},{"date":"2026-02-20","close":287.846},{"date":"2026-02-23","close":290.646},{"date":"2026-02-24","close":289.8616},{"date":"2026-02-25","close":289.8119},{"date":"2026-02-26","close":289.3552},{"date":"2026-02-27","close":293.4162},{"date":"2026-03-02","close":290.6162},{"date":"2026-03-03","close":287.3892},{"date":"2026-03-04","close":288.1836},{"date":"2026-03-05","close":282.5537},{"date":"2026-03-06","close":280.1509},{"date":"2026-03-09","close":283.2984},{"date":"2026-03-10","close":281.4715},{"date":"2026-03-11","close":280.7466},{"date":"2026-03-12","close":275.2459},{"date":"2026-03-13","close":274.7097},{"date":"2026-03-16","close":276.9835},{"date":"2026-03-17","close":275.1664},{"date":"2026-03-18","close":270.6388},{"date":"2026-03-19","close":269.9735},{"date":"2026-03-20","close":267.1238},{"date":"2026-03-23","close":267.5409},{"date":"2026-03-24","close":267.3363},{"date":"2026-03-25","close":270.5952},{"date":"2026-03-26","close":269.4989},{"date":"2026-03-27","close":264.4562},{"date":"2026-03-30","close":265.4528},{"date":"2026-03-31","close":271.4024},{"date":"2026-04-01","close":273.565},{"date":"2026-04-02","close":272.1399},{"date":"2026-04-06","close":271.1832},{"date":"2026-04-07","close":271.8908},{"date":"2026-04-08","close":277.2524},{"date":"2026-04-09","close":276.7043},{"date":"2026-04-10","close":272.8475},{"date":"2026-04-13","close":274.9503},{"date":"2026-04-14","close":276.9534},{"date":"2026-04-15","close":275.4685},{"date":"2026-04-16","close":273.3557},{"date":"2026-04-17","close":277.5016},{"date":"2026-04-20","close":275.339},{"date":"2026-04-21","close":272.399},{"date":"2026-04-22","close":273.1365},{"date":"2026-04-23","close":272.0801},{"date":"2026-04-24","close":268.9707},{"date":"2026-04-27","close":267.8645},{"date":"2026-04-28","close":267.9044},{"date":"2026-04-29","close":265.8913},{"date":"2026-04-30","close":271.532},{"date":"2026-05-01","close":270.3859},{"date":"2026-05-04","close":270.4158},{"date":"2026-05-05","close":271.243},{"date":"2026-05-06","close":272.1698},{"date":"2026-05-07","close":270.1666},{"date":"2026-05-08","close":268.0638},{"date":"2026-05-11","close":267.0373},{"date":"2026-05-12","close":272.0004},{"date":"2026-05-13","close":273.4753},{"date":"2026-05-14","close":273.1664},{"date":"2026-05-15","close":269.6982},{"date":"2026-05-18","close":270.4955},{"date":"2026-05-19","close":273.1066},{"date":"2026-05-20","close":273.8341},{"date":"2026-05-21","close":275.5981},{"date":"2026-05-22","close":278.3188},{"date":"2026-05-26","close":276.3655},{"date":"2026-05-27","close":276.9335},{"date":"2026-05-28","close":280.8103},{"date":"2026-05-29","close":278.6576},{"date":"2026-06-01","close":275.3888},{"date":"2026-06-02","close":272.0502},{"date":"2026-06-03","close":274.3324},{"date":"2026-06-04","close":282.4148},{"date":"2026-06-05","close":283.1622},{"date":"2026-06-08","close":282.355},{"date":"2026-06-09","close":286.4111},{"date":"2026-06-10","close":283.1722},{"date":"2026-06-11","close":285.8231},{"date":"2026-06-12","close":285.4843},{"date":"2026-06-15","close":284.6472},{"date":"2026-06-16","close":284.2485},{"date":"2026-06-17","close":281.0295},{"date":"2026-06-18","close":279.4549},{"date":"2026-06-22","close":282.056},{"date":"2026-06-23","close":285.7135},{"date":"2026-06-24","close":288.73},{"date":"2026-06-25","close":293.03},{"date":"2026-06-26","close":301.43},{"date":"2026-06-29","close":302.43},{"date":"2026-06-30","close":299.01},{"date":"2026-07-01","close":300.84},{"date":"2026-07-02","close":308.41},{"date":"2026-07-06","close":305.8},{"date":"2026-07-07","close":310.29},{"date":"2026-07-08","close":306.41},{"date":"2026-07-09","close":306.54},{"date":"2026-07-10","close":303.46},{"date":"2026-07-13","close":303.59},{"date":"2026-07-14","close":298.59},{"date":"2026-07-15","close":299.01},{"date":"2026-07-16","close":304.15},{"date":"2026-07-17","close":303.25},{"date":"2026-07-20","close":299.49},{"date":"2026-07-21","close":301.92},{"date":"2026-07-22","close":299.8},{"date":"2026-07-23","close":303.31},{"date":"2026-07-24","close":305.07},{"date":"2026-07-27","close":306.67},{"date":"2026-07-28","close":313.23},{"date":"2026-07-29","close":311.32},{"date":"2026-07-30","close":307.15},{"date":"2026-07-31","close":304.81},{"date":"2026-08-03","close":304.52},{"date":"2026-08-04","close":304.99},{"date":"2026-08-05","close":308.54},{"date":"2026-08-06","close":309.02},{"date":"2026-08-07","close":312.12},{"date":"2026-08-10","close":316.72},{"date":"2026-08-11","close":315.71},{"date":"2026-08-12","close":316.68},{"date":"2026-08-13","close":316.22},{"date":"2026-08-14","close":314.7},{"date":"2026-08-17","close":314.34},{"date":"2026-08-18","close":318.84},{"date":"2026-08-19","close":329.48},{"date":"2026-08-20","close":323.69},{"date":"2026-08-21","close":327.7},{"date":"2026-08-24","close":327.49},{"date":"2026-08-25","close":329.01},{"date":"2026-08-26","close":326.27},{"date":"2026-08-27","close":322.93},{"date":"2026-08-28","close":320.96},{"date":"2026-08-31","close":319.96},{"date":"2026-09-01","close":321.59},{"date":"2026-09-02","close":324.47},{"date":"2026-09-03","close":324.8},{"date":"2026-09-04","close":321.66},{"date":"2026-09-08","close":314.61},{"date":"2026-09-09","close":313.3},{"date":"2026-09-10","close":311.27},{"date":"2026-09-11","close":310.74},{"date":"2026-09-14","close":315.02},{"date":"2026-09-15","close":314.56},{"date":"2026-09-16","close":314.66},{"date":"2026-09-17","close":317.03},{"date":"2026-09-18","close":315.85},{"date":"2026-09-21","close":317.99},{"date":"2026-09-22","close":320.2},{"date":"2026-09-23","close":316.18},{"date":"2026-09-24","close":318.42},{"date":"2026-09-25","close":319.61},{"date":"2026-09-28","close":320.74},{"date":"2026-09-29","close":319.79},{"date":"2026-09-30","close":316.08},{"date":"2026-10-01","close":311.72},{"date":"2026-10-02","close":311.9},{"date":"2026-10-05","close":314.51},{"date":"2026-10-06","close":312.88},{"date":"2026-10-07","close":315.31},{"date":"2026-10-08","close":313.85},{"date":"2026-10-09","close":319.01},{"date":"2026-10-12","close":320.67},{"date":"2026-10-13","close":316.37},{"date":"2026-10-14","close":323.15},{"date":"2026-10-15","close":329.15},{"date":"2026-10-16","close":327.15},{"date":"2026-10-19","close":325.94},{"date":"2026-10-20","close":333.6},{"date":"2026-10-21","close":332.24},{"date":"2026-10-22","close":336.26},{"date":"2026-10-23","close":332.7}],"chart_data":[{"date":"2024-10-23","open":268.89,"high":269.24,"low":266.77,"close":268.08,"volume":137886,"rsi_14":46.53,"sma_20":279.64,"sma_60":280.82,"sma_120":273.77},{"date":"2024-10-24","open":268.27,"high":269.27,"low":266.45,"close":266.45,"volume":108930,"rsi_14":42.34,"sma_20":279.26,"sma_60":280.81,"sma_120":273.9},{"date":"2024-10-25","open":267.42,"high":267.44,"low":264.82,"close":265.08,"volume":133755,"rsi_14":42.41,"sma_20":278.88,"sma_60":280.73,"sma_120":274.01},{"date":"2024-10-28","open":265.85,"high":267.0,"low":265.64,"close":265.79,"volume":80351,"rsi_14":40.61,"sma_20":278.44,"sma_60":280.69,"sma_120":274.12},{"date":"2024-10-29","open":265.6,"high":266.6,"low":265.24,"close":265.24,"volume":102162,"rsi_14":33.12,"sma_20":278.06,"sma_60":280.75,"sma_120":274.23},{"date":"2024-10-30","open":261.65,"high":265.09,"low":260.9,"close":264.82,"volume":227763,"rsi_14":33.91,"sma_20":277.67,"sma_60":280.79,"sma_120":274.31},{"date":"2024-10-31","open":263.31,"high":264.07,"low":262.2,"close":262.2,"volume":113168,"rsi_14":22.09,"sma_20":277.29,"sma_60":280.83,"sma_120":274.37},{"date":"2024-11-01","open":263.76,"high":265.23,"low":263.39,"close":264.19,"volume":182303,"rsi_14":23.85,"sma_20":276.99,"sma_60":280.8,"sma_120":274.45},{"date":"2024-11-04","open":263.5,"high":264.64,"low":262.38,"close":262.82,"volume":118967,"rsi_14":25.47,"sma_20":276.68,"sma_60":280.73,"sma_120":274.51},{"date":"2024-11-05","open":262.13,"high":265.04,"low":261.43,"close":265.04,"volume":111887,"rsi_14":29.58,"sma_20":276.42,"sma_60":280.72,"sma_120":274.56},{"date":"2024-11-06","open":269.76,"high":269.76,"low":264.39,"close":265.98,"volume":413471,"rsi_14":35.08,"sma_20":276.09,"sma_60":280.66,"sma_120":274.61},{"date":"2024-11-07","open":267.25,"high":268.13,"low":266.36,"close":267.73,"volume":152164,"rsi_14":36.19,"sma_20":275.89,"sma_60":280.63,"sma_120":274.68},{"date":"2024-11-08","open":268.15,"high":270.89,"low":267.93,"close":269.78,"volume":137966,"rsi_14":48.89,"sma_20":275.68,"sma_60":280.59,"sma_120":274.77},{"date":"2024-11-11","open":269.54,"high":270.62,"low":268.21,"close":268.5,"volume":159451,"rsi_14":46.95,"sma_20":275.32,"sma_60":280.53,"sma_120":274.85},{"date":"2024-11-12","open":267.82,"high":268.58,"low":264.58,"close":264.61,"volume":477255,"rsi_14":42.38,"sma_20":274.91,"sma_60":280.36,"sma_120":274.89},{"date":"2024-11-13","open":264.8,"high":265.61,"low":263.53,"close":263.77,"volume":155228,"rsi_14":43.9,"sma_20":274.39,"sma_60":280.17,"sma_120":274.94},{"date":"2024-11-14","open":263.28,"high":263.36,"low":259.01,"close":259.18,"volume":306763,"rsi_14":38.3,"sma_20":273.73,"sma_60":279.88,"sma_120":274.97},{"date":"2024-11-15","open":257.79,"high":257.94,"low":253.4,"close":253.54,"volume":694702,"rsi_14":29.68,"sma_20":272.7,"sma_60":279.5,"sma_120":274.97},{"date":"2024-11-18","open":252.97,"high":253.91,"low":252.63,"close":253.55,"volume":311167,"rsi_14":30.26,"sma_20":271.84,"sma_60":279.09,"sma_120":274.99},{"date":"2024-11-19","open":251.4,"high":253.45,"low":250.67,"close":253.04,"volume":455086,"rsi_14":30.16,"sma_20":270.98,"sma_60":278.68,"sma_120":275.0},{"date":"2024-11-20","open":253.55,"high":256.0,"low":252.89,"close":255.72,"volume":309178,"rsi_14":39.1,"sma_20":270.35,"sma_60":278.3,"sma_120":275.0},{"date":"2024-11-21","open":255.86,"high":258.41,"low":254.66,"close":258.01,"volume":256734,"rsi_14":39.73,"sma_20":269.91,"sma_60":277.97,"sma_120":275.02},{"date":"2024-11-22","open":258.66,"high":259.58,"low":258.17,"close":258.46,"volume":258563,"rsi_14":42.53,"sma_20":269.57,"sma_60":277.62,"sma_120":275.02},{"date":"2024-11-25","open":259.87,"high":261.86,"low":259.87,"close":261.02,"volume":250418,"rsi_14":43.17,"sma_20":269.33,"sma_60":277.3,"sma_120":275.04},{"date":"2024-11-26","open":261.71,"high":262.65,"low":259.81,"close":262.44,"volume":179311,"rsi_14":44.09,"sma_20":269.18,"sma_60":277.01,"sma_120":275.07},{"date":"2024-11-27","open":262.81,"high":265.05,"low":262.81,"close":263.86,"volume":177439,"rsi_14":43.47,"sma_20":269.13,"sma_60":276.76,"sma_120":275.1},{"date":"2024-11-29","open":264.07,"high":265.23,"low":263.81,"close":264.69,"volume":76419,"rsi_14":41.05,"sma_20":269.26,"sma_60":276.58,"sma_120":275.14},{"date":"2024-12-02","open":264.62,"high":264.62,"low":262.92,"close":264.12,"volume":252926,"rsi_14":42.09,"sma_20":269.26,"sma_60":276.42,"sma_120":275.18},{"date":"2024-12-03","open":264.07,"high":264.43,"low":263.15,"close":263.15,"volume":247754,"rsi_14":47.06,"sma_20":269.27,"sma_60":276.21,"sma_120":275.21},{"date":"2024-12-04","open":263.78,"high":264.84,"low":262.71,"close":263.47,"volume":146084,"rsi_14":49.38,"sma_20":269.19,"sma_60":275.99,"sma_120":275.25},{"date":"2024-12-05","open":262.75,"high":262.75,"low":260.03,"close":260.43,"volume":214814,"rsi_14":52.76,"sma_20":268.91,"sma_60":275.72,"sma_120":275.26},{"date":"2024-12-06","open":261.06,"high":261.29,"low":259.31,"close":259.55,"volume":172455,"rsi_14":66.72,"sma_20":268.49,"sma_60":275.41,"sma_120":275.28},{"date":"2024-12-09","open":259.85,"high":260.89,"low":259.29,"close":260.02,"volume":158619,"rsi_14":67.55,"sma_20":267.98,"sma_60":275.1,"sma_120":275.29},{"date":"2024-12-10","open":260.78,"high":260.78,"low":258.37,"close":258.98,"volume":186086,"rsi_14":65.67,"sma_20":267.5,"sma_60":274.74,"sma_120":275.29},{"date":"2024-12-11","open":258.54,"high":258.58,"low":255.87,"close":256.0,"volume":233729,"rsi_14":50.73,"sma_20":267.05,"sma_60":274.38,"sma_120":275.25},{"date":"2024-12-12","open":255.73,"high":256.52,"low":253.44,"close":253.48,"volume":310510,"rsi_14":38.36,"sma_20":266.52,"sma_60":273.97,"sma_120":275.18},{"date":"2024-12-13","open":253.24,"high":253.9,"low":251.96,"close":253.21,"volume":346935,"rsi_14":36.39,"sma_20":266.22,"sma_60":273.54,"sma_120":275.11},{"date":"2024-12-16","open":253.14,"high":254.59,"low":250.81,"close":251.03,"volume":445491,"rsi_14":23.6,"sma_20":266.09,"sma_60":273.09,"sma_120":275.03},{"date":"2024-12-17","open":249.87,"high":252.48,"low":249.75,"close":250.77,"volume":533392,"rsi_14":17.14,"sma_20":265.94,"sma_60":272.66,"sma_120":274.95},{"date":"2024-12-18","open":250.64,"high":251.82,"low":246.24,"close":246.44,"volume":326015,"rsi_14":7.54,"sma_20":265.56,"sma_60":272.14,"sma_120":274.84},{"date":"2024-12-19","open":246.17,"high":247.26,"low":244.01,"close":244.73,"volume":1137097,"rsi_14":3.51,"sma_20":264.95,"sma_60":271.65,"sma_120":274.73},{"date":"2024-12-20","open":246.4,"high":250.01,"low":245.83,"close":247.73,"volume":457065,"rsi_14":15.23,"sma_20":264.38,"sma_60":271.18,"sma_120":274.64},{"date":"2024-12-23","open":248.13,"high":250.25,"low":246.91,"close":249.98,"volume":479498,"rsi_14":23.06,"sma_20":263.89,"sma_60":270.78,"sma_120":274.6},{"date":"2024-12-24","open":249.66,"high":250.83,"low":248.72,"close":250.8,"volume":261295,"rsi_14":24.5,"sma_20":263.32,"sma_60":270.36,"sma_120":274.54},{"date":"2024-12-26","open":250.01,"high":251.66,"low":249.82,"close":251.62,"volume":249661,"rsi_14":30.08,"sma_20":262.72,"sma_60":269.99,"sma_120":274.49},{"date":"2024-12-27","open":250.19,"high":251.87,"low":248.96,"close":250.16,"volume":318644,"rsi_14":29.4,"sma_20":261.97,"sma_60":269.59,"sma_120":274.42},{"date":"2024-12-30","open":248.62,"high":248.62,"low":246.02,"close":247.04,"volume":413362,"rsi_14":24.89,"sma_20":261.02,"sma_60":269.19,"sma_120":274.3},{"date":"2024-12-31","open":247.54,"high":248.72,"low":246.22,"close":247.54,"volume":419277,"rsi_14":27.22,"sma_20":260.12,"sma_60":268.79,"sma_120":274.16},{"date":"2025-01-02","open":248.8,"high":249.83,"low":247.05,"close":247.9,"volume":406859,"rsi_14":31.61,"sma_20":259.29,"sma_60":268.42,"sma_120":274.01},{"date":"2025-01-03","open":248.45,"high":251.1,"low":248.17,"close":250.36,"volume":293151,"rsi_14":41.76,"sma_20":258.57,"sma_60":268.06,"sma_120":273.89},{"date":"2025-01-06","open":250.39,"high":252.52,"low":249.88,"close":250.47,"volume":264183,"rsi_14":42.48,"sma_20":258.01,"sma_60":267.67,"sma_120":273.73},{"date":"2025-01-07","open":251.21,"high":254.14,"low":251.15,"close":251.88,"volume":364261,"rsi_14":49.9,"sma_20":257.57,"sma_60":267.32,"sma_120":273.58},{"date":"2025-01-08","open":252.07,"high":253.45,"low":250.03,"close":253.08,"volume":232560,"rsi_14":52.89,"sma_20":257.17,"sma_60":266.94,"sma_120":273.49},{"date":"2025-01-10","open":251.56,"high":253.31,"low":250.74,"close":251.24,"volume":359541,"rsi_14":61.4,"sma_20":256.72,"sma_60":266.51,"sma_120":273.38},{"date":"2025-01-13","open":251.42,"high":254.88,"low":251.19,"close":254.33,"volume":401599,"rsi_14":71.39,"sma_20":256.59,"sma_60":266.18,"sma_120":273.28},{"date":"2025-01-14","open":254.35,"high":254.35,"low":249.7,"close":251.6,"volume":353813,"rsi_14":58.71,"sma_20":256.45,"sma_60":265.79,"sma_120":273.16},{"date":"2025-01-15","open":252.87,"high":254.03,"low":251.39,"close":252.8,"volume":495293,"rsi_14":56.67,"sma_20":256.38,"sma_60":265.44,"sma_120":273.03},{"date":"2025-01-16","open":252.02,"high":254.17,"low":251.01,"close":253.86,"volume":226947,"rsi_14":57.17,"sma_20":256.48,"sma_60":265.09,"sma_120":272.91},{"date":"2025-01-17","open":253.64,"high":254.23,"low":252.26,"close":252.26,"volume":240972,"rsi_14":51.45,"sma_20":256.51,"sma_60":264.77,"sma_120":272.77},{"date":"2025-01-21","open":253.75,"high":256.83,"low":253.75,"close":256.83,"volume":517089,"rsi_14":63.19,"sma_20":257.04,"sma_60":264.53,"sma_120":272.67},{"date":"2025-01-22","open":255.58,"high":257.29,"low":254.63,"close":256.42,"volume":305304,"rsi_14":70.79,"sma_20":257.64,"sma_60":264.31,"sma_120":272.56},{"date":"2025-01-23","open":256.69,"high":259.77,"low":255.57,"close":259.54,"volume":450935,"rsi_14":73.84,"sma_20":258.25,"sma_60":264.18,"sma_120":272.49},{"date":"2025-01-24","open":258.67,"high":260.64,"low":258.56,"close":259.98,"volume":521570,"rsi_14":73.92,"sma_20":258.76,"sma_60":264.07,"sma_120":272.4},{"date":"2025-01-27","open":260.71,"high":265.36,"low":260.71,"close":265.21,"volume":412758,"rsi_14":76.5,"sma_20":259.5,"sma_60":264.05,"sma_120":272.37},{"date":"2025-01-28","open":265.35,"high":265.89,"low":263.72,"close":263.87,"volume":348806,"rsi_14":72.92,"sma_20":260.13,"sma_60":264.01,"sma_120":272.38},{"date":"2025-01-29","open":262.99,"high":263.97,"low":261.58,"close":262.43,"volume":234237,"rsi_14":68.01,"sma_20":260.75,"sma_60":263.95,"sma_120":272.37},{"date":"2025-01-30","open":263.42,"high":266.18,"low":263.42,"close":265.19,"volume":214618,"rsi_14":69.63,"sma_20":261.68,"sma_60":263.99,"sma_120":272.41},{"date":"2025-01-31","open":265.95,"high":267.53,"low":264.21,"close":264.21,"volume":359178,"rsi_14":71.62,"sma_20":262.54,"sma_60":263.97,"sma_120":272.39},{"date":"2025-02-03","open":262.17,"high":266.12,"low":261.85,"close":264.8,"volume":374981,"rsi_14":69.05,"sma_20":263.4,"sma_60":263.99,"sma_120":272.36},{"date":"2025-02-04","open":262.33,"high":264.69,"low":262.32,"close":264.28,"volume":248612,"rsi_14":75.1,"sma_20":264.12,"sma_60":263.96,"sma_120":272.34},{"date":"2025-02-05","open":264.9,"high":267.54,"low":264.9,"close":267.19,"volume":215167,"rsi_14":76.67,"sma_20":264.97,"sma_60":263.96,"sma_120":272.31},{"date":"2025-02-06","open":266.9,"high":267.13,"low":264.28,"close":264.77,"volume":222287,"rsi_14":69.25,"sma_20":265.64,"sma_60":263.9,"sma_120":272.26},{"date":"2025-02-07","open":264.92,"high":265.89,"low":262.83,"close":262.88,"volume":221035,"rsi_14":68.54,"sma_20":266.14,"sma_60":263.76,"sma_120":272.18},{"date":"2025-02-10","open":263.41,"high":263.41,"low":261.2,"close":262.44,"volume":234250,"rsi_14":61.45,"sma_20":266.71,"sma_60":263.64,"sma_120":272.09},{"date":"2025-02-11","open":261.79,"high":262.27,"low":260.85,"close":261.66,"volume":161607,"rsi_14":60.53,"sma_20":267.09,"sma_60":263.58,"sma_120":271.97},{"date":"2025-02-12","open":260.8,"high":262.54,"low":260.42,"close":261.44,"volume":318914,"rsi_14":54.33,"sma_20":267.59,"sma_60":263.52,"sma_120":271.84},{"date":"2025-02-13","open":262.0,"high":263.16,"low":260.45,"close":262.72,"volume":132405,"rsi_14":56.01,"sma_20":268.1,"sma_60":263.57,"sma_120":271.72},{"date":"2025-02-14","open":263.01,"high":263.34,"low":260.19,"close":260.22,"volume":178783,"rsi_14":37.58,"sma_20":268.43,"sma_60":263.66,"sma_120":271.58},{"date":"2025-02-18","open":259.06,"high":260.63,"low":259.06,"close":259.98,"volume":237267,"rsi_14":39.74,"sma_20":268.82,"sma_60":263.76,"sma_120":271.42},{"date":"2025-02-19","open":259.65,"high":263.08,"low":259.65,"close":263.08,"volume":230514,"rsi_14":51.58,"sma_20":269.14,"sma_60":263.91,"sma_120":271.3},{"date":"2025-02-20","open":262.63,"high":264.3,"low":262.63,"close":264.3,"volume":196413,"rsi_14":47.68,"sma_20":269.55,"sma_60":264.05,"sma_120":271.17},{"date":"2025-02-21","open":261.49,"high":263.47,"low":261.49,"close":262.26,"volume":264930,"rsi_14":45.18,"sma_20":269.68,"sma_60":264.1,"sma_120":271.04},{"date":"2025-02-24","open":262.53,"high":265.14,"low":261.79,"close":263.73,"volume":240476,"rsi_14":47.45,"sma_20":269.88,"sma_60":264.18,"sma_120":270.9},{"date":"2025-02-25","open":264.06,"high":265.69,"low":262.91,"close":265.44,"volume":273548,"rsi_14":52.61,"sma_20":269.89,"sma_60":264.24,"sma_120":270.77},{"date":"2025-02-26","open":264.7,"high":265.74,"low":263.03,"close":263.89,"volume":203319,"rsi_14":42.1,"sma_20":269.89,"sma_60":264.25,"sma_120":270.63},{"date":"2025-02-27","open":263.37,"high":265.5,"low":262.1,"close":262.18,"volume":241688,"rsi_14":43.56,"sma_20":269.88,"sma_60":264.2,"sma_120":270.48},{"date":"2025-02-28","open":262.33,"high":265.5,"low":260.87,"close":265.26,"volume":184378,"rsi_14":55.58,"sma_20":269.88,"sma_60":264.19,"sma_120":270.39},{"date":"2025-03-03","open":265.4,"high":267.09,"low":264.31,"close":265.21,"volume":217552,"rsi_14":56.61,"sma_20":269.93,"sma_60":264.2,"sma_120":270.31},{"date":"2025-03-04","open":265.16,"high":265.76,"low":262.7,"close":263.02,"volume":265465,"rsi_14":53.05,"sma_20":269.84,"sma_60":264.18,"sma_120":270.19},{"date":"2025-03-05","open":261.95,"high":266.17,"low":261.85,"close":265.77,"volume":227447,"rsi_14":58.68,"sma_20":269.92,"sma_60":264.2,"sma_120":270.09},{"date":"2025-03-06","open":264.4,"high":265.72,"low":262.7,"close":264.84,"volume":228610,"rsi_14":54.31,"sma_20":269.8,"sma_60":264.26,"sma_120":269.99},{"date":"2025-03-07","open":263.85,"high":266.71,"low":263.24,"close":264.97,"volume":232277,"rsi_14":60.7,"sma_20":269.81,"sma_60":264.34,"sma_120":269.88},{"date":"2025-03-10","open":262.81,"high":265.5,"low":260.92,"close":261.77,"volume":245507,"rsi_14":53.55,"sma_20":269.75,"sma_60":264.35,"sma_120":269.73},{"date":"2025-03-11","open":261.77,"high":262.12,"low":257.58,"close":259.3,"volume":215986,"rsi_14":42.27,"sma_20":269.59,"sma_60":264.34,"sma_120":269.54},{"date":"2025-03-12","open":259.12,"high":259.39,"low":256.22,"close":257.05,"volume":193298,"rsi_14":35.79,"sma_20":269.35,"sma_60":264.34,"sma_120":269.36},{"date":"2025-03-13","open":257.15,"high":257.6,"low":254.61,"close":255.28,"volume":150140,"rsi_14":36.17,"sma_20":269.04,"sma_60":264.36,"sma_120":269.17},{"date":"2025-03-14","open":255.6,"high":257.88,"low":255.06,"close":257.66,"volume":114663,"rsi_14":38.4,"sma_20":268.78,"sma_60":264.42,"sma_120":268.98},{"date":"2025-03-17","open":257.23,"high":261.62,"low":257.23,"close":260.89,"volume":114757,"rsi_14":41.77,"sma_20":268.81,"sma_60":264.57,"sma_120":268.83},{"date":"2025-03-18","open":261.0,"high":261.0,"low":259.51,"close":260.65,"volume":103057,"rsi_14":43.86,"sma_20":268.85,"sma_60":264.73,"sma_120":268.69},{"date":"2025-03-19","open":260.99,"high":261.83,"low":259.19,"close":261.11,"volume":208629,"rsi_14":47.88,"sma_20":268.74,"sma_60":264.98,"sma_120":268.56},{"date":"2025-03-20","open":261.03,"high":262.48,"low":260.3,"close":261.13,"volume":110563,"rsi_14":40.64,"sma_20":268.58,"sma_60":265.26,"sma_120":268.45},{"date":"2025-03-21","open":260.12,"high":261.09,"low":259.07,"close":260.47,"volume":129026,"rsi_14":39.53,"sma_20":268.49,"sma_60":265.47,"sma_120":268.33},{"date":"2025-03-24","open":261.71,"high":263.32,"low":261.18,"close":262.84,"volume":102354,"rsi_14":49.59,"sma_20":268.44,"sma_60":265.69,"sma_120":268.24},{"date":"2025-03-25","open":263.78,"high":263.78,"low":257.99,"close":259.51,"volume":181786,"rsi_14":35.28,"sma_20":268.09,"sma_60":265.83,"sma_120":268.09},{"date":"2025-03-26","open":259.74,"high":260.37,"low":257.61,"close":258.18,"volume":171701,"rsi_14":34.71,"sma_20":267.75,"sma_60":265.92,"sma_120":267.96},{"date":"2025-03-27","open":258.06,"high":259.38,"low":257.7,"close":258.65,"volume":138615,"rsi_14":35.6,"sma_20":267.53,"sma_60":266.05,"sma_120":267.82},{"date":"2025-03-28","open":258.56,"high":258.87,"low":257.18,"close":257.42,"volume":256313,"rsi_14":38.66,"sma_20":267.08,"sma_60":266.22,"sma_120":267.7},{"date":"2025-03-31","open":255.72,"high":260.46,"low":254.81,"close":259.22,"volume":179637,"rsi_14":47.8,"sma_20":266.73,"sma_60":266.4,"sma_120":267.59},{"date":"2025-04-01","open":258.32,"high":258.85,"low":253.77,"close":254.52,"volume":184266,"rsi_14":43.11,"sma_20":266.25,"sma_60":266.5,"sma_120":267.46},{"date":"2025-04-02","open":253.46,"high":256.81,"low":252.7,"close":256.46,"volume":152283,"rsi_14":50.59,"sma_20":265.72,"sma_60":266.59,"sma_120":267.32},{"date":"2025-04-03","open":255.66,"high":257.12,"low":253.67,"close":253.69,"volume":318422,"rsi_14":40.45,"sma_20":265.11,"sma_60":266.63,"sma_120":267.15},{"date":"2025-04-04","open":249.84,"high":250.3,"low":239.77,"close":239.83,"volume":611190,"rsi_14":19.58,"sma_20":263.78,"sma_60":266.41,"sma_120":266.86},{"date":"2025-04-07","open":233.14,"high":243.85,"low":229.53,"close":238.52,"volume":1384644,"rsi_14":19.01,"sma_20":262.54,"sma_60":266.14,"sma_120":266.54},{"date":"2025-04-08","open":246.75,"high":247.05,"low":232.23,"close":235.56,"volume":400625,"rsi_14":16.65,"sma_20":261.28,"sma_60":265.86,"sma_120":266.19},{"date":"2025-04-09","open":230.11,"high":247.08,"low":229.23,"close":246.52,"volume":804170,"rsi_14":34.66,"sma_20":260.7,"sma_60":265.71,"sma_120":265.95},{"date":"2025-04-10","open":243.78,"high":243.91,"low":232.51,"close":239.22,"volume":506456,"rsi_14":30.65,"sma_20":259.83,"sma_60":265.49,"sma_120":265.64},{"date":"2025-04-11","open":239.34,"high":243.93,"low":236.9,"close":242.94,"volume":226667,"rsi_14":32.24,"sma_20":259.04,"sma_60":265.3,"sma_120":265.37},{"date":"2025-04-14","open":245.61,"high":246.83,"low":243.27,"close":246.18,"volume":185164,"rsi_14":38.43,"sma_20":258.24,"sma_60":265.16,"sma_120":265.12},{"date":"2025-04-15","open":246.52,"high":246.63,"low":243.76,"close":244.69,"volume":157008,"rsi_14":38.32,"sma_20":257.38,"sma_60":265.01,"sma_120":264.89},{"date":"2025-04-16","open":244.83,"high":245.64,"low":240.79,"close":242.01,"volume":241874,"rsi_14":36.13,"sma_20":256.35,"sma_60":264.75,"sma_120":264.64},{"date":"2025-04-17","open":240.14,"high":242.59,"low":240.0,"close":241.0,"volume":259759,"rsi_14":36.26,"sma_20":255.28,"sma_60":264.47,"sma_120":264.39},{"date":"2025-04-21","open":239.96,"high":240.33,"low":234.13,"close":235.74,"volume":373990,"rsi_14":31.43,"sma_20":253.97,"sma_60":264.05,"sma_120":264.11},{"date":"2025-04-22","open":237.56,"high":240.64,"low":237.17,"close":240.24,"volume":297066,"rsi_14":38.67,"sma_20":252.77,"sma_60":263.7,"sma_120":263.89},{"date":"2025-04-23","open":243.31,"high":245.94,"low":241.22,"close":241.73,"volume":242124,"rsi_14":38.22,"sma_20":251.86,"sma_60":263.28,"sma_120":263.67},{"date":"2025-04-24","open":242.47,"high":245.48,"low":241.36,"close":245.22,"volume":104004,"rsi_14":43.31,"sma_20":251.2,"sma_60":262.95,"sma_120":263.48},{"date":"2025-04-25","open":245.33,"high":246.39,"low":242.52,"close":246.23,"volume":145883,"rsi_14":56.35,"sma_20":250.57,"sma_60":262.66,"sma_120":263.3},{"date":"2025-04-28","open":246.71,"high":247.91,"low":245.16,"close":247.21,"volume":163665,"rsi_14":58.68,"sma_20":250.04,"sma_60":262.34,"sma_120":263.16},{"date":"2025-04-29","open":246.99,"high":250.01,"low":245.83,"close":248.72,"volume":335570,"rsi_14":63.53,"sma_20":249.51,"sma_60":262.06,"sma_120":263.01},{"date":"2025-04-30","open":249.05,"high":251.29,"low":246.94,"close":250.56,"volume":157451,"rsi_14":55.12,"sma_20":249.31,"sma_60":261.8,"sma_120":262.89},{"date":"2025-05-01","open":248.32,"high":248.32,"low":244.26,"close":244.49,"volume":215230,"rsi_14":56.88,"sma_20":248.7,"sma_60":261.44,"sma_120":262.7},{"date":"2025-05-02","open":248.14,"high":248.86,"low":246.41,"close":247.96,"volume":241320,"rsi_14":56.59,"sma_20":248.4,"sma_60":261.1,"sma_120":262.53},{"date":"2025-05-05","open":247.4,"high":248.23,"low":246.53,"close":247.2,"volume":197909,"rsi_14":51.43,"sma_20":248.78,"sma_60":260.79,"sma_120":262.34},{"date":"2025-05-06","open":245.44,"high":245.44,"low":239.7,"close":240.14,"volume":432674,"rsi_14":44.48,"sma_20":248.86,"sma_60":260.38,"sma_120":262.07},{"date":"2025-05-07","open":240.97,"high":242.73,"low":240.33,"close":241.98,"volume":237298,"rsi_14":49.96,"sma_20":249.19,"sma_60":260.02,"sma_120":261.83},{"date":"2025-05-08","open":240.64,"high":242.53,"low":239.35,"close":240.31,"volume":286140,"rsi_14":49.15,"sma_20":248.87,"sma_60":259.64,"sma_120":261.61},{"date":"2025-05-09","open":240.84,"high":241.51,"low":237.52,"close":237.65,"volume":336150,"rsi_14":52.49,"sma_20":248.79,"sma_60":259.22,"sma_120":261.37},{"date":"2025-05-12","open":238.21,"high":244.01,"low":238.04,"close":243.68,"volume":404723,"rsi_14":54.31,"sma_20":248.83,"sma_60":258.88,"sma_120":261.22},{"date":"2025-05-13","open":240.52,"high":240.52,"low":236.88,"close":236.88,"volume":562564,"rsi_14":44.64,"sma_20":248.35,"sma_60":258.47,"sma_120":261.07},{"date":"2025-05-14","open":237.35,"high":238.03,"low":231.67,"close":231.78,"volume":826282,"rsi_14":35.64,"sma_20":247.7,"sma_60":257.97,"sma_120":260.87},{"date":"2025-05-15","open":231.2,"high":234.78,"low":229.25,"close":234.78,"volume":810376,"rsi_14":38.26,"sma_20":247.33,"sma_60":257.48,"sma_120":260.69},{"date":"2025-05-16","open":235.15,"high":239.43,"low":234.58,"close":239.38,"volume":319966,"rsi_14":42.53,"sma_20":247.24,"sma_60":257.03,"sma_120":260.54},{"date":"2025-05-19","open":238.82,"high":241.48,"low":238.43,"close":241.38,"volume":443027,"rsi_14":43.06,"sma_20":247.53,"sma_60":256.66,"sma_120":260.38},{"date":"2025-05-20","open":241.53,"high":242.83,"low":240.95,"close":242.24,"volume":195588,"rsi_14":41.98,"sma_20":247.63,"sma_60":256.28,"sma_120":260.23},{"date":"2025-05-21","open":240.22,"high":240.99,"low":236.3,"close":236.3,"volume":274931,"rsi_14":42.1,"sma_20":247.36,"sma_60":255.77,"sma_120":260.0},{"date":"2025-05-22","open":234.71,"high":235.91,"low":233.72,"close":234.59,"volume":242050,"rsi_14":36.64,"sma_20":246.81,"sma_60":255.26,"sma_120":259.75},{"date":"2025-05-23","open":233.24,"high":234.68,"low":232.84,"close":234.15,"volume":268602,"rsi_14":36.87,"sma_20":246.2,"sma_60":254.76,"sma_120":259.48},{"date":"2025-05-27","open":236.27,"high":237.93,"low":235.94,"close":237.47,"volume":212093,"rsi_14":47.09,"sma_20":245.7,"sma_60":254.27,"sma_120":259.23},{"date":"2025-05-28","open":237.27,"high":238.12,"low":235.62,"close":236.11,"volume":271905,"rsi_14":43.54,"sma_20":245.05,"sma_60":253.76,"sma_120":258.98},{"date":"2025-05-29","open":236.88,"high":238.84,"low":236.45,"close":238.25,"volume":283423,"rsi_14":47.76,"sma_20":244.43,"sma_60":253.33,"sma_120":258.75},{"date":"2025-05-30","open":237.6,"high":239.78,"low":235.34,"close":238.67,"volume":227077,"rsi_14":51.18,"sma_20":244.13,"sma_60":252.85,"sma_120":258.53},{"date":"2025-06-02","open":238.12,"high":239.19,"low":235.98,"close":239.19,"volume":361209,"rsi_14":44.13,"sma_20":243.68,"sma_60":252.4,"sma_120":258.33},{"date":"2025-06-03","open":238.64,"high":240.83,"low":237.41,"close":239.92,"volume":299715,"rsi_14":54.72,"sma_20":243.31,"sma_60":251.95,"sma_120":258.15},{"date":"2025-06-04","open":240.6,"high":242.35,"low":240.38,"close":240.38,"volume":238621,"rsi_14":65.63,"sma_20":243.32,"sma_60":251.57,"sma_120":257.96},{"date":"2025-06-05","open":240.9,"high":241.64,"low":239.14,"close":240.24,"volume":225379,"rsi_14":61.09,"sma_20":243.23,"sma_60":251.24,"sma_120":257.79},{"date":"2025-06-06","open":241.41,"high":243.33,"low":241.41,"close":242.51,"volume":218716,"rsi_14":57.02,"sma_20":243.35,"sma_60":250.97,"sma_120":257.66},{"date":"2025-06-09","open":242.63,"high":243.31,"low":240.84,"close":242.2,"volume":547543,"rsi_14":51.99,"sma_20":243.58,"sma_60":250.73,"sma_120":257.55},{"date":"2025-06-10","open":242.51,"high":245.67,"low":242.51,"close":245.01,"volume":605396,"rsi_14":56.14,"sma_20":243.65,"sma_60":250.5,"sma_120":257.46},{"date":"2025-06-11","open":244.89,"high":246.52,"low":244.18,"close":244.79,"volume":307392,"rsi_14":75.19,"sma_20":244.05,"sma_60":250.21,"sma_120":257.39},{"date":"2025-06-12","open":244.78,"high":246.34,"low":244.29,"close":246.33,"volume":208493,"rsi_14":85.2,"sma_20":244.79,"sma_60":249.95,"sma_120":257.34},{"date":"2025-06-13","open":244.36,"high":247.1,"low":244.25,"close":245.06,"volume":534673,"rsi_14":81.15,"sma_20":245.32,"sma_60":249.67,"sma_120":257.32},{"date":"2025-06-16","open":245.65,"high":246.3,"low":243.11,"close":244.43,"volume":261984,"rsi_14":73.5,"sma_20":245.58,"sma_60":249.37,"sma_120":257.31},{"date":"2025-06-17","open":243.04,"high":243.91,"low":240.3,"close":240.55,"volume":337172,"rsi_14":62.82,"sma_20":245.53,"sma_60":249.01,"sma_120":257.24},{"date":"2025-06-18","open":240.68,"high":241.9,"low":239.13,"close":240.34,"volume":310657,"rsi_14":56.77,"sma_20":245.44,"sma_60":248.61,"sma_120":257.15},{"date":"2025-06-20","open":241.05,"high":241.38,"low":238.88,"close":239.2,"volume":257585,"rsi_14":51.64,"sma_20":245.58,"sma_60":248.27,"sma_120":257.05},{"date":"2025-06-23","open":239.16,"high":240.29,"low":237.17,"close":239.44,"volume":309309,"rsi_14":50.77,"sma_20":245.83,"sma_60":247.95,"sma_120":256.94},{"date":"2025-06-24","open":240.3,"high":243.11,"low":239.4,"close":242.63,"volume":224148,"rsi_14":57.41,"sma_20":246.27,"sma_60":247.68,"sma_120":256.86},{"date":"2025-06-25","open":242.18,"high":243.31,"low":240.85,"close":242.55,"volume":274060,"rsi_14":56.07,"sma_20":246.52,"sma_60":247.42,"sma_120":256.82},{"date":"2025-06-26","open":243.17,"high":244.77,"low":242.36,"close":243.09,"volume":263659,"rsi_14":55.25,"sma_20":246.83,"sma_60":247.13,"sma_120":256.77},{"date":"2025-06-27","open":243.44,"high":244.92,"low":242.26,"close":242.76,"volume":257534,"rsi_14":47.86,"sma_20":247.02,"sma_60":246.92,"sma_120":256.71},{"date":"2025-06-30","open":242.96,"high":244.5,"low":242.73,"close":244.12,"volume":266822,"rsi_14":52.8,"sma_20":247.24,"sma_60":246.69,"sma_120":256.64},{"date":"2025-07-01","open":243.8,"high":248.97,"low":243.69,"close":247.0,"volume":268666,"rsi_14":52.96,"sma_20":247.59,"sma_60":246.56,"sma_120":256.59},{"date":"2025-07-02","open":246.13,"high":246.59,"low":245.05,"close":245.34,"volume":291677,"rsi_14":48.93,"sma_20":247.82,"sma_60":246.64,"sma_120":256.52},{"date":"2025-07-03","open":245.73,"high":246.01,"low":244.81,"close":245.72,"volume":131997,"rsi_14":45.55,"sma_20":248.05,"sma_60":246.74,"sma_120":256.44},{"date":"2025-07-07","open":245.1,"high":245.16,"low":241.97,"close":243.28,"volume":393156,"rsi_14":42.75,"sma_20":248.15,"sma_60":246.86,"sma_120":256.36},{"date":"2025-07-08","open":243.1,"high":246.52,"low":242.71,"close":244.39,"volume":321162,"rsi_14":47.43,"sma_20":248.2,"sma_60":246.81,"sma_120":256.26},{"date":"2025-07-09","open":244.87,"high":246.45,"low":243.94,"close":246.02,"volume":291994,"rsi_14":63.29,"sma_20":248.35,"sma_60":246.91,"sma_120":256.2},{"date":"2025-07-10","open":245.85,"high":249.38,"low":245.1,"close":247.38,"volume":188189,"rsi_14":66.77,"sma_20":248.42,"sma_60":246.96,"sma_120":256.13},{"date":"2025-07-11","open":246.47,"high":246.47,"low":243.77,"close":244.88,"volume":224672,"rsi_14":62.14,"sma_20":248.38,"sma_60":246.93,"sma_120":256.04},{"date":"2025-07-14","open":244.01,"high":245.47,"low":243.87,"close":245.08,"volume":225907,"rsi_14":62.07,"sma_20":248.26,"sma_60":246.92,"sma_120":255.97},{"date":"2025-07-15","open":245.89,"high":246.02,"low":240.34,"close":240.42,"volume":305367,"rsi_14":42.48,"sma_20":247.98,"sma_60":246.87,"sma_120":255.81},{"date":"2025-07-16","open":241.61,"high":243.69,"low":241.61,"close":243.37,"volume":242498,"rsi_14":49.73,"sma_20":247.88,"sma_60":246.9,"sma_120":255.68},{"date":"2025-07-17","open":242.23,"high":242.6,"low":240.45,"close":241.04,"volume":309605,"rsi_14":46.01,"sma_20":247.85,"sma_60":246.97,"sma_120":255.51},{"date":"2025-07-18","open":241.82,"high":241.83,"low":238.97,"close":239.19,"volume":311959,"rsi_14":43.46,"sma_20":247.75,"sma_60":246.94,"sma_120":255.32},{"date":"2025-07-21","open":239.47,"high":240.23,"low":237.79,"close":237.83,"volume":301999,"rsi_14":38.49,"sma_20":247.63,"sma_60":246.86,"sma_120":255.07},{"date":"2025-07-22","open":238.63,"high":242.68,"low":238.63,"close":242.18,"volume":353756,"rsi_14":41.62,"sma_20":247.72,"sma_60":246.79,"sma_120":254.87},{"date":"2025-07-23","open":244.8,"high":247.19,"low":244.48,"close":247.12,"volume":339140,"rsi_14":52.78,"sma_20":247.9,"sma_60":246.79,"sma_120":254.72},{"date":"2025-07-24","open":246.59,"high":248.09,"low":245.67,"close":245.89,"volume":222169,"rsi_14":50.25,"sma_20":248.02,"sma_60":246.75,"sma_120":254.54},{"date":"2025-07-25","open":246.72,"high":247.52,"low":245.89,"close":247.23,"volume":174118,"rsi_14":56.21,"sma_20":248.23,"sma_60":246.71,"sma_120":254.38},{"date":"2025-07-28","open":246.94,"high":247.18,"low":244.71,"close":245.17,"volume":240491,"rsi_14":51.19,"sma_20":248.36,"sma_60":246.6,"sma_120":254.2},{"date":"2025-07-29","open":243.26,"high":244.85,"low":241.58,"close":243.51,"volume":252849,"rsi_14":46.16,"sma_20":248.33,"sma_60":246.57,"sma_120":254.01},{"date":"2025-07-30","open":244.22,"high":245.29,"low":242.39,"close":243.33,"volume":376556,"rsi_14":43.59,"sma_20":248.14,"sma_60":246.47,"sma_120":253.79},{"date":"2025-07-31","open":241.65,"high":243.11,"low":236.59,"close":237.37,"volume":395094,"rsi_14":39.29,"sma_20":247.73,"sma_60":246.29,"sma_120":253.54},{"date":"2025-08-01","open":237.01,"high":238.68,"low":236.11,"close":238.29,"volume":375106,"rsi_14":40.51,"sma_20":247.36,"sma_60":246.24,"sma_120":253.31},{"date":"2025-08-04","open":238.76,"high":241.83,"low":238.65,"close":241.77,"volume":254171,"rsi_14":51.95,"sma_20":247.28,"sma_60":246.22,"sma_120":253.12},{"date":"2025-08-05","open":240.88,"high":241.82,"low":240.13,"close":241.02,"volume":283206,"rsi_14":46.38,"sma_20":247.11,"sma_60":246.22,"sma_120":252.93},{"date":"2025-08-06","open":239.93,"high":239.93,"low":237.08,"close":237.49,"volume":310710,"rsi_14":44.72,"sma_20":246.67,"sma_60":246.2,"sma_120":252.71},{"date":"2025-08-07","open":236.24,"high":236.9,"low":233.2,"close":235.05,"volume":660792,"rsi_14":43.95,"sma_20":246.05,"sma_60":246.04,"sma_120":252.46},{"date":"2025-08-08","open":235.91,"high":237.45,"low":235.52,"close":237.06,"volume":286313,"rsi_14":48.89,"sma_20":245.65,"sma_60":246.02,"sma_120":252.25},{"date":"2025-08-11","open":237.18,"high":238.87,"low":237.02,"close":237.24,"volume":320675,"rsi_14":41.96,"sma_20":245.25,"sma_60":246.1,"sma_120":252.04},{"date":"2025-08-12","open":237.57,"high":239.42,"low":237.1,"close":239.31,"volume":848163,"rsi_14":35.95,"sma_20":245.19,"sma_60":246.16,"sma_120":251.82},{"date":"2025-08-13","open":240.35,"high":243.63,"low":240.31,"close":243.43,"volume":382191,"rsi_14":46.0,"sma_20":245.2,"sma_60":246.22,"sma_120":251.63},{"date":"2025-08-14","open":242.65,"high":244.72,"low":241.76,"close":244.38,"volume":260972,"rsi_14":45.3,"sma_20":245.37,"sma_60":246.25,"sma_120":251.46},{"date":"2025-08-15","open":246.98,"high":248.9,"low":246.41,"close":248.24,"volume":303522,"rsi_14":54.79,"sma_20":245.83,"sma_60":246.34,"sma_120":251.31},{"date":"2025-08-18","open":248.63,"high":249.95,"low":247.67,"close":247.74,"volume":285272,"rsi_14":56.85,"sma_20":246.33,"sma_60":246.52,"sma_120":251.14},{"date":"2025-08-19","open":247.71,"high":249.94,"low":247.5,"close":248.9,"volume":259261,"rsi_14":58.73,"sma_20":246.67,"sma_60":246.74,"sma_120":251.0},{"date":"2025-08-20","open":249.19,"high":251.1,"low":249.19,"close":250.3,"volume":218991,"rsi_14":73.63,"sma_20":246.83,"sma_60":247.0,"sma_120":250.88},{"date":"2025-08-21","open":249.65,"high":251.99,"low":249.41,"close":249.76,"volume":206366,"rsi_14":71.26,"sma_20":247.03,"sma_60":247.19,"sma_120":250.73},{"date":"2025-08-22","open":251.16,"high":253.35,"low":251.16,"close":252.1,"volume":380002,"rsi_14":69.99,"sma_20":247.28,"sma_60":247.45,"sma_120":250.61},{"date":"2025-08-25","open":251.81,"high":252.19,"low":248.22,"close":248.33,"volume":222816,"rsi_14":62.67,"sma_20":247.44,"sma_60":247.6,"sma_120":250.47},{"date":"2025-08-26","open":248.93,"high":250.22,"low":248.76,"close":249.98,"volume":181073,"rsi_14":73.15,"sma_20":247.77,"sma_60":247.78,"sma_120":250.31},{"date":"2025-08-27","open":250.01,"high":251.22,"low":249.61,"close":250.09,"volume":154519,"rsi_14":80.5,"sma_20":248.11,"sma_60":247.95,"sma_120":250.17},{"date":"2025-08-28","open":249.99,"high":249.99,"low":248.16,"close":249.25,"volume":163075,"rsi_14":75.94,"sma_20":248.72,"sma_60":248.09,"sma_120":250.02},{"date":"2025-08-29","open":249.24,"high":250.74,"low":249.24,"close":250.74,"volume":159747,"rsi_14":77.21,"sma_20":249.35,"sma_60":248.25,"sma_120":249.91},{"date":"2025-09-02","open":249.87,"high":251.79,"low":249.64,"close":251.3,"volume":277377,"rsi_14":75.74,"sma_20":249.84,"sma_60":248.42,"sma_120":249.83},{"date":"2025-09-03","open":250.68,"high":252.11,"low":249.16,"close":250.4,"volume":220792,"rsi_14":67.35,"sma_20":250.31,"sma_60":248.54,"sma_120":249.76},{"date":"2025-09-04","open":250.23,"high":251.39,"low":249.13,"close":251.37,"volume":206078,"rsi_14":67.38,"sma_20":251.02,"sma_60":248.68,"sma_120":249.71},{"date":"2025-09-05","open":251.37,"high":253.21,"low":251.36,"close":252.63,"volume":194374,"rsi_14":62.53,"sma_20":251.91,"sma_60":248.79,"sma_120":249.65},{"date":"2025-09-08","open":252.14,"high":252.5,"low":249.93,"close":252.36,"volume":224910,"rsi_14":63.38,"sma_20":252.69,"sma_60":248.91,"sma_120":249.56},{"date":"2025-09-09","open":252.81,"high":254.27,"low":252.2,"close":253.82,"volume":182379,"rsi_14":64.0,"sma_20":253.53,"sma_60":249.02,"sma_120":249.49},{"date":"2025-09-10","open":253.27,"high":253.27,"low":250.4,"close":251.24,"volume":177551,"rsi_14":52.52,"sma_20":254.14,"sma_60":249.1,"sma_120":249.39},{"date":"2025-09-11","open":252.15,"high":256.1,"low":252.01,"close":255.53,"volume":216876,"rsi_14":62.83,"sma_20":254.76,"sma_60":249.28,"sma_120":249.32},{"date":"2025-09-12","open":254.77,"high":255.35,"low":252.55,"close":252.55,"volume":161387,"rsi_14":50.98,"sma_20":255.17,"sma_60":249.46,"sma_120":249.24},{"date":"2025-09-15","open":252.85,"high":253.22,"low":250.03,"close":250.38,"volume":563917,"rsi_14":54.75,"sma_20":255.28,"sma_60":249.62,"sma_120":249.12},{"date":"2025-09-16","open":250.23,"high":251.2,"low":249.78,"close":250.48,"volume":211471,"rsi_14":51.23,"sma_20":255.42,"sma_60":249.79,"sma_120":249.03},{"date":"2025-09-17","open":251.06,"high":253.28,"low":250.25,"close":250.92,"volume":308164,"rsi_14":52.03,"sma_20":255.52,"sma_60":249.97,"sma_120":248.96},{"date":"2025-09-18","open":251.15,"high":252.53,"low":251.12,"close":252.22,"volume":211590,"rsi_14":57.15,"sma_20":255.62,"sma_60":250.12,"sma_120":248.9},{"date":"2025-09-19","open":252.77,"high":252.77,"low":251.5,"close":251.5,"volume":186784,"rsi_14":51.89,"sma_20":255.71,"sma_60":250.25,"sma_120":248.84},{"date":"2025-09-22","open":250.97,"high":252.77,"low":250.3,"close":251.77,"volume":239422,"rsi_14":51.2,"sma_20":255.69,"sma_60":250.4,"sma_120":248.77},{"date":"2025-09-23","open":251.14,"high":253.12,"low":251.14,"close":252.09,"volume":190156,"rsi_14":54.42,"sma_20":255.88,"sma_60":250.56,"sma_120":248.74},{"date":"2025-09-24","open":252.09,"high":252.38,"low":250.75,"close":251.12,"volume":212559,"rsi_14":46.76,"sma_20":255.89,"sma_60":250.66,"sma_120":248.68},{"date":"2025-09-25","open":250.56,"high":250.56,"low":246.36,"close":247.07,"volume":362866,"rsi_14":35.62,"sma_20":255.68,"sma_60":250.64,"sma_120":248.6},{"date":"2025-09-26","open":248.65,"high":250.05,"low":248.01,"close":249.95,"volume":368291,"rsi_14":43.2,"sma_20":255.66,"sma_60":250.7,"sma_120":248.67},{"date":"2025-09-29","open":250.26,"high":250.83,"low":248.66,"close":250.69,"volume":237382,"rsi_14":41.56,"sma_20":255.61,"sma_60":250.77,"sma_120":248.76},{"date":"2025-09-30","open":250.42,"high":256.67,"low":250.42,"close":256.26,"volume":335388,"rsi_14":57.09,"sma_20":255.8,"sma_60":250.97,"sma_120":248.92},{"date":"2025-10-01","open":257.51,"high":263.82,"low":257.07,"close":263.26,"volume":369093,"rsi_14":60.87,"sma_20":256.4,"sma_60":251.27,"sma_120":249.04},{"date":"2025-10-02","open":261.35,"high":263.38,"low":261.35,"close":263.12,"volume":389176,"rsi_14":67.11,"sma_20":256.94,"sma_60":251.55,"sma_120":249.23},{"date":"2025-10-03","open":263.87,"high":268.37,"low":263.87,"close":266.11,"volume":494233,"rsi_14":75.67,"sma_20":257.57,"sma_60":251.84,"sma_120":249.4},{"date":"2025-10-06","open":266.3,"high":266.53,"low":264.74,"close":265.02,"volume":720848,"rsi_14":72.81,"sma_20":258.16,"sma_60":252.17,"sma_120":249.55},{"date":"2025-10-07","open":265.02,"high":265.54,"low":263.73,"close":265.11,"volume":152360,"rsi_14":72.48,"sma_20":258.68,"sma_60":252.49,"sma_120":249.7},{"date":"2025-10-08","open":265.72,"high":266.68,"low":264.89,"close":265.85,"volume":129216,"rsi_14":71.94,"sma_20":259.36,"sma_60":252.9,"sma_120":249.89},{"date":"2025-10-09","open":266.52,"high":267.36,"low":265.09,"close":265.54,"volume":127442,"rsi_14":73.0,"sma_20":259.81,"sma_60":253.26,"sma_120":250.08},{"date":"2025-10-10","open":266.39,"high":266.39,"low":261.01,"close":261.33,"volume":135539,"rsi_14":63.2,"sma_20":260.2,"sma_60":253.58,"sma_120":250.28},{"date":"2025-10-13","open":261.23,"high":262.89,"low":260.75,"close":261.3,"volume":176699,"rsi_14":62.77,"sma_20":260.7,"sma_60":253.94,"sma_120":250.44},{"date":"2025-10-14","open":260.1,"high":263.04,"low":259.62,"close":262.0,"volume":135546,"rsi_14":67.81,"sma_20":261.23,"sma_60":254.33,"sma_120":250.59},{"date":"2025-10-15","open":261.68,"high":264.17,"low":260.95,"close":263.06,"volume":124406,"rsi_14":79.0,"sma_20":261.79,"sma_60":254.66,"sma_120":250.73},{"date":"2025-10-16","open":263.89,"high":265.36,"low":262.02,"close":262.75,"volume":230307,"rsi_14":75.62,"sma_20":262.27,"sma_60":254.91,"sma_120":250.85},{"date":"2025-10-17","open":261.53,"high":264.43,"low":261.33,"close":264.06,"volume":184699,"rsi_14":76.17,"sma_20":262.86,"sma_60":255.2,"sma_120":250.97},{"date":"2025-10-20","open":265.01,"high":267.68,"low":265.01,"close":267.2,"volume":122473,"rsi_14":73.65,"sma_20":263.58,"sma_60":255.52,"sma_120":251.11},{"date":"2025-10-21","open":267.72,"high":268.68,"low":266.38,"close":267.52,"volume":337614,"rsi_14":62.94,"sma_20":264.31,"sma_60":255.88,"sma_120":251.24},{"date":"2025-10-22","open":269.03,"high":269.81,"low":268.08,"close":268.47,"volume":237292,"rsi_14":65.52,"sma_20":265.19,"sma_60":256.28,"sma_120":251.42},{"date":"2025-10-23","open":268.04,"high":269.51,"low":267.66,"close":268.95,"volume":159676,"rsi_14":59.65,"sma_20":266.3,"sma_60":256.7,"sma_120":251.58},{"date":"2025-10-24","open":269.54,"high":270.4,"low":269.03,"close":269.15,"volume":109798,"rsi_14":64.91,"sma_20":267.27,"sma_60":257.22,"sma_120":251.75},{"date":"2025-10-27","open":269.33,"high":270.36,"low":268.37,"close":270.25,"volume":142083,"rsi_14":67.31,"sma_20":268.26,"sma_60":257.74,"sma_120":251.99},{"date":"2025-10-28","open":270.48,"high":270.48,"low":268.11,"close":268.47,"volume":273864,"rsi_14":58.22,"sma_20":268.88,"sma_60":258.17,"sma_120":252.2},{"date":"2025-10-29","open":268.07,"high":268.78,"low":265.22,"close":266.11,"volume":205738,"rsi_14":51.57,"sma_20":269.02,"sma_60":258.58,"sma_120":252.4},{"date":"2025-10-30","open":265.73,"high":268.53,"low":265.6,"close":266.44,"volume":260085,"rsi_14":68.16,"sma_20":269.19,"sma_60":259.05,"sma_120":252.63},{"date":"2025-10-31","open":264.74,"high":267.26,"low":264.21,"close":266.91,"volume":178930,"rsi_14":69.32,"sma_20":269.23,"sma_60":259.57,"sma_120":252.8},{"date":"2025-11-03","open":266.3,"high":267.13,"low":263.52,"close":266.66,"volume":235720,"rsi_14":66.57,"sma_20":269.32,"sma_60":260.06,"sma_120":253.04},{"date":"2025-11-04","open":265.14,"high":268.63,"low":264.95,"close":267.32,"volume":194026,"rsi_14":65.61,"sma_20":269.43,"sma_60":260.55,"sma_120":253.32},{"date":"2025-11-05","open":266.7,"high":269.72,"low":266.31,"close":268.66,"volume":248992,"rsi_14":70.11,"sma_20":269.57,"sma_60":261.02,"sma_120":253.59},{"date":"2025-11-06","open":267.95,"high":269.18,"low":267.13,"close":268.72,"volume":167093,"rsi_14":67.33,"sma_20":269.73,"sma_60":261.43,"sma_120":253.83},{"date":"2025-11-07","open":268.34,"high":269.17,"low":266.31,"close":269.17,"volume":147530,"rsi_14":59.14,"sma_20":270.13,"sma_60":261.84,"sma_120":254.04},{"date":"2025-11-10","open":268.55,"high":271.54,"low":268.55,"close":271.26,"volume":165267,"rsi_14":64.93,"sma_20":270.63,"sma_60":262.21,"sma_120":254.27},{"date":"2025-11-11","open":271.73,"high":277.71,"low":271.73,"close":277.67,"volume":214055,"rsi_14":75.58,"sma_20":271.43,"sma_60":262.69,"sma_120":254.6},{"date":"2025-11-12","open":277.87,"high":281.53,"low":277.65,"close":280.84,"volume":239743,"rsi_14":78.76,"sma_20":272.33,"sma_60":263.22,"sma_120":254.98},{"date":"2025-11-13","open":279.84,"high":283.36,"low":278.94,"close":280.1,"volume":310836,"rsi_14":75.81,"sma_20":273.21,"sma_60":263.7,"sma_120":255.35},{"date":"2025-11-14","open":278.66,"high":280.74,"low":277.34,"close":278.91,"volume":234768,"rsi_14":70.31,"sma_20":273.96,"sma_60":264.17,"sma_120":255.68},{"date":"2025-11-17","open":278.1,"high":281.64,"low":277.72,"close":278.62,"volume":586867,"rsi_14":75.64,"sma_20":274.54,"sma_60":264.6,"sma_120":256.03},{"date":"2025-11-18","open":278.59,"high":281.35,"low":278.04,"close":280.25,"volume":314530,"rsi_14":87.07,"sma_20":275.18,"sma_60":265.13,"sma_120":256.36},{"date":"2025-11-19","open":280.0,"high":280.67,"low":278.49,"close":279.92,"volume":225273,"rsi_14":85.31,"sma_20":275.76,"sma_60":265.61,"sma_120":256.7},{"date":"2025-11-20","open":280.53,"high":282.29,"low":277.88,"close":278.15,"volume":420802,"rsi_14":77.58,"sma_20":276.23,"sma_60":266.07,"sma_120":257.01},{"date":"2025-11-21","open":278.76,"high":286.03,"low":278.54,"close":284.08,"volume":383557,"rsi_14":83.42,"sma_20":276.98,"sma_60":266.64,"sma_120":257.37},{"date":"2025-11-24","open":285.12,"high":287.29,"low":284.37,"close":286.16,"volume":247647,"rsi_14":84.27,"sma_20":277.79,"sma_60":267.22,"sma_120":257.74},{"date":"2025-11-25","open":287.07,"high":292.41,"low":287.07,"close":292.23,"volume":410723,"rsi_14":86.58,"sma_20":278.99,"sma_60":267.89,"sma_120":258.16},{"date":"2025-11-26","open":291.78,"high":292.7,"low":291.49,"close":291.99,"volume":218665,"rsi_14":85.92,"sma_20":280.31,"sma_60":268.58,"sma_120":258.56},{"date":"2025-11-28","open":291.83,"high":291.83,"low":289.92,"close":290.75,"volume":239231,"rsi_14":82.51,"sma_20":281.54,"sma_60":269.22,"sma_120":258.95},{"date":"2025-12-01","open":289.61,"high":290.81,"low":286.24,"close":286.49,"volume":475760,"rsi_14":71.54,"sma_20":282.53,"sma_60":269.78,"sma_120":259.29},{"date":"2025-12-02","open":286.47,"high":286.79,"low":284.39,"close":284.6,"volume":306923,"rsi_14":61.24,"sma_20":283.44,"sma_60":270.3,"sma_120":259.6},{"date":"2025-12-03","open":285.12,"high":287.04,"low":285.12,"close":286.21,"volume":215587,"rsi_14":59.17,"sma_20":284.39,"sma_60":270.83,"sma_120":259.92},{"date":"2025-12-04","open":286.08,"high":286.17,"low":283.8,"close":284.63,"volume":338438,"rsi_14":57.5,"sma_20":285.2,"sma_60":271.38,"sma_120":260.24},{"date":"2025-12-05","open":285.46,"high":285.79,"low":283.06,"close":283.51,"volume":194922,"rsi_14":57.65,"sma_20":285.95,"sma_60":271.83,"sma_120":260.55},{"date":"2025-12-08","open":283.89,"high":284.09,"low":280.07,"close":280.4,"volume":188696,"rsi_14":52.7,"sma_20":286.52,"sma_60":272.28,"sma_120":260.87},{"date":"2025-12-09","open":281.24,"high":282.36,"low":277.39,"close":277.5,"volume":277424,"rsi_14":45.97,"sma_20":286.84,"sma_60":272.72,"sma_120":261.17},{"date":"2025-12-10","open":278.33,"high":281.29,"low":277.44,"close":281.09,"volume":356507,"rsi_14":51.57,"sma_20":287.01,"sma_60":273.22,"sma_120":261.51},{"date":"2025-12-11","open":282.03,"high":284.65,"low":281.34,"close":283.6,"volume":209637,"rsi_14":57.14,"sma_20":287.15,"sma_60":273.76,"sma_120":261.86},{"date":"2025-12-12","open":283.86,"high":285.13,"low":283.11,"close":284.2,"volume":211310,"rsi_14":50.18,"sma_20":287.36,"sma_60":274.28,"sma_120":262.2},{"date":"2025-12-15","open":285.08,"high":287.67,"low":284.94,"close":287.38,"volume":287113,"rsi_14":51.79,"sma_20":287.79,"sma_60":274.87,"sma_120":262.56},{"date":"2025-12-16","open":287.11,"high":287.22,"low":282.22,"close":284.02,"volume":315231,"rsi_14":36.86,"sma_20":288.06,"sma_60":275.39,"sma_120":262.9},{"date":"2025-12-17","open":284.05,"high":285.29,"low":283.03,"close":283.18,"volume":189268,"rsi_14":34.38,"sma_20":288.12,"sma_60":275.87,"sma_120":263.22},{"date":"2025-12-18","open":283.06,"high":285.48,"low":282.73,"close":283.06,"volume":216512,"rsi_14":35.57,"sma_20":288.2,"sma_60":276.38,"sma_120":263.52},{"date":"2025-12-19","open":283.15,"high":286.79,"low":283.15,"close":285.41,"volume":384328,"rsi_14":45.5,"sma_20":288.48,"sma_60":277.0,"sma_120":263.82},{"date":"2025-12-22","open":285.51,"high":287.86,"low":284.87,"close":287.74,"volume":293165,"rsi_14":52.39,"sma_20":288.58,"sma_60":277.61,"sma_120":264.16},{"date":"2025-12-23","open":286.72,"high":288.23,"low":286.31,"close":286.97,"volume":145921,"rsi_14":48.48,"sma_20":288.54,"sma_60":278.2,"sma_120":264.48},{"date":"2025-12-24","open":287.18,"high":288.65,"low":287.18,"close":288.39,"volume":156254,"rsi_14":53.51,"sma_20":288.26,"sma_60":278.71,"sma_120":264.84},{"date":"2025-12-26","open":288.39,"high":288.73,"low":287.48,"close":288.64,"volume":148887,"rsi_14":55.97,"sma_20":288.01,"sma_60":279.11,"sma_120":265.19},{"date":"2025-12-29","open":288.43,"high":289.29,"low":287.69,"close":287.94,"volume":1292441,"rsi_14":61.06,"sma_20":287.78,"sma_60":279.5,"sma_120":265.52},{"date":"2025-12-30","open":287.67,"high":288.1,"low":286.52,"close":287.41,"volume":157973,"rsi_14":67.08,"sma_20":287.74,"sma_60":279.83,"sma_120":265.84},{"date":"2025-12-31","open":287.01,"high":287.41,"low":285.68,"close":285.81,"volume":129718,"rsi_14":56.91,"sma_20":287.72,"sma_60":280.16,"sma_120":266.16},{"date":"2026-01-02","open":286.03,"high":286.87,"low":283.71,"close":286.7,"volume":230179,"rsi_14":53.51,"sma_20":287.66,"sma_60":280.49,"sma_120":266.49},{"date":"2026-01-05","open":285.02,"high":286.52,"low":282.37,"close":286.28,"volume":299323,"rsi_14":51.02,"sma_20":287.66,"sma_60":280.81,"sma_120":266.85},{"date":"2026-01-06","open":286.5,"high":292.23,"low":286.5,"close":291.83,"volume":468100,"rsi_14":56.07,"sma_20":288.0,"sma_60":281.23,"sma_120":267.24},{"date":"2026-01-07","open":292.91,"high":296.49,"low":292.78,"close":295.15,"volume":311333,"rsi_14":70.81,"sma_20":288.66,"sma_60":281.77,"sma_120":267.67},{"date":"2026-01-08","open":294.41,"high":296.32,"low":291.07,"close":292.2,"volume":225096,"rsi_14":69.45,"sma_20":289.31,"sma_60":282.26,"sma_120":268.1},{"date":"2026-01-09","open":292.9,"high":293.76,"low":290.78,"close":290.89,"volume":378494,"rsi_14":66.06,"sma_20":289.73,"sma_60":282.72,"sma_120":268.52},{"date":"2026-01-12","open":290.59,"high":290.92,"low":287.95,"close":290.5,"volume":227765,"rsi_14":61.33,"sma_20":289.99,"sma_60":283.16,"sma_120":268.91},{"date":"2026-01-13","open":290.96,"high":290.96,"low":287.35,"close":289.31,"volume":207621,"rsi_14":53.68,"sma_20":290.16,"sma_60":283.58,"sma_120":269.24},{"date":"2026-01-14","open":289.3,"high":291.56,"low":288.87,"close":291.44,"volume":182959,"rsi_14":59.85,"sma_20":290.28,"sma_60":284.01,"sma_120":269.6},{"date":"2026-01-15","open":290.6,"high":291.12,"low":287.3,"close":289.89,"volume":198780,"rsi_14":53.29,"sma_20":290.5,"sma_60":284.36,"sma_120":269.94},{"date":"2026-01-16","open":289.55,"high":289.93,"low":287.65,"close":287.66,"volume":173640,"rsi_14":48.02,"sma_20":290.72,"sma_60":284.68,"sma_120":270.28},{"date":"2026-01-20","open":284.3,"high":287.97,"low":282.82,"close":287.31,"volume":253018,"rsi_14":48.72,"sma_20":290.94,"sma_60":284.97,"sma_120":270.62},{"date":"2026-01-21","open":287.07,"high":292.68,"low":287.07,"close":292.28,"volume":257343,"rsi_14":58.44,"sma_20":291.28,"sma_60":285.33,"sma_120":271.01},{"date":"2026-01-22","open":291.84,"high":294.49,"low":291.24,"close":292.85,"volume":218661,"rsi_14":62.64,"sma_20":291.54,"sma_60":285.7,"sma_120":271.46},{"date":"2026-01-23","open":292.38,"high":292.91,"low":289.48,"close":290.66,"volume":272900,"rsi_14":56.78,"sma_20":291.72,"sma_60":286.02,"sma_120":271.88},{"date":"2026-01-26","open":290.39,"high":292.16,"low":289.27,"close":291.79,"volume":261700,"rsi_14":59.23,"sma_20":291.9,"sma_60":286.38,"sma_120":272.28},{"date":"2026-01-27","open":288.03,"high":290.2,"low":286.85,"close":287.46,"volume":344700,"rsi_14":42.37,"sma_20":291.84,"sma_60":286.72,"sma_120":272.65},{"date":"2026-01-28","open":285.97,"high":286.88,"low":283.78,"close":284.81,"volume":224200,"rsi_14":31.5,"sma_20":291.68,"sma_60":287.0,"sma_120":273.02},{"date":"2026-01-29","open":284.58,"high":285.53,"low":283.42,"close":284.05,"volume":181500,"rsi_14":34.18,"sma_20":291.51,"sma_60":287.26,"sma_120":273.42},{"date":"2026-01-30","open":284.64,"high":285.74,"low":282.75,"close":285.24,"volume":171800,"rsi_14":38.99,"sma_20":291.48,"sma_60":287.55,"sma_120":273.8},{"date":"2026-02-02","open":284.2,"high":287.38,"low":284.2,"close":286.96,"volume":213200,"rsi_14":43.45,"sma_20":291.49,"sma_60":287.85,"sma_120":274.2},{"date":"2026-02-03","open":285.62,"high":289.59,"low":283.64,"close":284.31,"volume":321200,"rsi_14":41.22,"sma_20":291.39,"sma_60":288.09,"sma_120":274.56},{"date":"2026-02-04","open":285.79,"high":287.99,"low":284.28,"close":286.8,"volume":396300,"rsi_14":41.95,"sma_20":291.14,"sma_60":288.36,"sma_120":274.9},{"date":"2026-02-05","open":285.61,"high":288.49,"low":283.69,"close":283.89,"volume":189300,"rsi_14":40.05,"sma_20":290.57,"sma_60":288.58,"sma_120":275.21},{"date":"2026-02-06","open":286.32,"high":289.38,"low":286.32,"close":289.14,"volume":124500,"rsi_14":52.23,"sma_20":290.42,"sma_60":288.86,"sma_120":275.53},{"date":"2026-02-09","open":288.92,"high":289.82,"low":286.27,"close":286.9,"volume":224454,"rsi_14":50.3,"sma_20":291.53,"sma_60":285.96,"sma_120":271.85},{"date":"2026-02-10","open":287.51,"high":288.34,"low":285.37,"close":285.52,"volume":177809,"rsi_14":48.79,"sma_20":291.39,"sma_60":286.21,"sma_120":272.19},{"date":"2026-02-11","open":285.07,"high":286.8,"low":283.4,"close":286.73,"volume":231439,"rsi_14":41.74,"sma_20":291.3,"sma_60":286.54,"sma_120":272.56},{"date":"2026-02-12","open":286.81,"high":288.27,"low":285.11,"close":285.77,"volume":189584,"rsi_14":33.02,"sma_20":291.19,"sma_60":286.84,"sma_120":272.94},{"date":"2026-02-13","open":286.7,"high":290.7,"low":286.3,"close":288.33,"volume":176693,"rsi_14":42.89,"sma_20":291.24,"sma_60":287.17,"sma_120":273.37},{"date":"2026-02-17","open":288.95,"high":290.76,"low":288.01,"close":288.54,"volume":197629,"rsi_14":45.52,"sma_20":291.38,"sma_60":287.51,"sma_120":273.78},{"date":"2026-02-18","open":288.36,"high":289.53,"low":287.2,"close":289.36,"volume":186700,"rsi_14":58.48,"sma_20":289.63,"sma_60":289.59,"sma_120":277.6},{"date":"2026-02-19","open":288.47,"high":289.05,"low":286.76,"close":288.81,"volume":423800,"rsi_14":58.94,"sma_20":289.45,"sma_60":289.74,"sma_120":277.9},{"date":"2026-02-20","open":288.17,"high":288.43,"low":286.19,"close":287.85,"volume":208852,"rsi_14":54.93,"sma_20":289.2,"sma_60":289.77,"sma_120":278.21},{"date":"2026-02-23","open":288.54,"high":291.11,"low":288.24,"close":290.65,"volume":295400,"rsi_14":56.71,"sma_20":289.2,"sma_60":289.82,"sma_120":278.52},{"date":"2026-02-24","open":290.65,"high":290.78,"low":288.73,"close":289.86,"volume":232956,"rsi_14":50.98,"sma_20":291.61,"sma_60":288.16,"sma_120":274.59},{"date":"2026-02-25","open":289.96,"high":292.43,"low":289.51,"close":289.81,"volume":342479,"rsi_14":46.71,"sma_20":291.51,"sma_60":288.49,"sma_120":274.96},{"date":"2026-02-26","open":290.05,"high":290.11,"low":286.62,"close":289.36,"volume":237122,"rsi_14":48.65,"sma_20":291.21,"sma_60":288.8,"sma_120":275.32},{"date":"2026-02-27","open":287.77,"high":293.55,"low":287.76,"close":293.42,"volume":154369,"rsi_14":61.15,"sma_20":291.28,"sma_60":289.14,"sma_120":275.67},{"date":"2026-03-02","open":291.37,"high":292.34,"low":289.51,"close":290.62,"volume":273703,"rsi_14":55.87,"sma_20":291.26,"sma_60":289.33,"sma_120":276.01},{"date":"2026-03-03","open":287.18,"high":288.58,"low":283.9,"close":287.39,"volume":247053,"rsi_14":40.77,"sma_20":291.1,"sma_60":289.41,"sma_120":276.31},{"date":"2026-03-04","open":287.41,"high":289.01,"low":285.56,"close":288.18,"volume":224259,"rsi_14":41.55,"sma_20":291.05,"sma_60":289.52,"sma_120":276.61},{"date":"2026-03-05","open":284.99,"high":285.45,"low":280.44,"close":282.55,"volume":218871,"rsi_14":41.92,"sma_20":290.6,"sma_60":289.56,"sma_120":276.87},{"date":"2026-03-06","open":280.34,"high":280.63,"low":277.21,"close":280.15,"volume":270983,"rsi_14":40.76,"sma_20":290.12,"sma_60":289.55,"sma_120":277.08},{"date":"2026-03-09","open":279.08,"high":283.76,"low":277.37,"close":283.3,"volume":158312,"rsi_14":44.0,"sma_20":289.89,"sma_60":289.58,"sma_120":277.35},{"date":"2026-03-10","open":283.78,"high":284.19,"low":281.12,"close":281.47,"volume":146905,"rsi_14":42.67,"sma_20":289.59,"sma_60":289.57,"sma_120":277.59},{"date":"2026-03-11","open":280.87,"high":281.46,"low":279.34,"close":280.75,"volume":154065,"rsi_14":36.64,"sma_20":289.0,"sma_60":289.59,"sma_120":277.83},{"date":"2026-03-12","open":278.51,"high":279.48,"low":274.93,"close":275.25,"volume":287895,"rsi_14":30.46,"sma_20":288.12,"sma_60":289.41,"sma_120":278.03},{"date":"2026-03-13","open":276.73,"high":279.01,"low":274.35,"close":274.71,"volume":174533,"rsi_14":30.52,"sma_20":287.51,"sma_60":289.19,"sma_120":278.21},{"date":"2026-03-16","open":276.11,"high":278.35,"low":276.03,"close":276.98,"volume":210985,"rsi_14":31.08,"sma_20":287.08,"sma_60":288.91,"sma_120":278.4},{"date":"2026-03-17","open":277.83,"high":278.74,"low":275.02,"close":275.17,"volume":179631,"rsi_14":29.51,"sma_20":286.49,"sma_60":288.6,"sma_120":278.59},{"date":"2026-03-18","open":273.86,"high":273.86,"low":270.46,"close":270.64,"volume":276984,"rsi_14":26.59,"sma_20":285.73,"sma_60":288.23,"sma_120":278.73},{"date":"2026-03-19","open":270.19,"high":272.05,"low":269.16,"close":269.97,"volume":168437,"rsi_14":17.61,"sma_20":284.8,"sma_60":287.93,"sma_120":278.85},{"date":"2026-03-20","open":269.58,"high":270.32,"low":266.04,"close":267.12,"volume":232148,"rsi_14":17.65,"sma_20":283.73,"sma_60":287.61,"sma_120":278.95},{"date":"2026-03-23","open":270.42,"high":270.78,"low":267.3,"close":267.54,"volume":226164,"rsi_14":20.56,"sma_20":282.71,"sma_60":287.26,"sma_120":279.05},{"date":"2026-03-24","open":266.14,"high":268.25,"low":264.82,"close":267.34,"volume":240178,"rsi_14":17.46,"sma_20":281.52,"sma_60":286.93,"sma_120":279.15},{"date":"2026-03-25","open":269.39,"high":271.16,"low":268.87,"close":270.6,"volume":138213,"rsi_14":28.82,"sma_20":280.49,"sma_60":286.67,"sma_120":279.25},{"date":"2026-03-26","open":269.09,"high":271.73,"low":268.86,"close":269.5,"volume":266261,"rsi_14":30.6,"sma_20":279.46,"sma_60":286.44,"sma_120":279.36},{"date":"2026-03-27","open":269.16,"high":269.5,"low":264.07,"close":264.46,"volume":180160,"rsi_14":18.77,"sma_20":277.96,"sma_60":286.18,"sma_120":279.45},{"date":"2026-03-30","open":266.21,"high":266.89,"low":264.71,"close":265.45,"volume":124942,"rsi_14":22.22,"sma_20":276.62,"sma_60":285.87,"sma_120":279.55},{"date":"2026-03-31","open":267.37,"high":271.75,"low":267.37,"close":271.4,"volume":120336,"rsi_14":35.8,"sma_20":275.78,"sma_60":285.62,"sma_120":279.69},{"date":"2026-04-01","open":273.16,"high":275.43,"low":272.43,"close":273.57,"volume":353018,"rsi_14":45.77,"sma_20":274.99,"sma_60":285.4,"sma_120":279.84},{"date":"2026-04-02","open":271.29,"high":274.77,"low":270.72,"close":272.14,"volume":109216,"rsi_14":44.6,"sma_20":274.41,"sma_60":285.1,"sma_120":279.98},{"date":"2026-04-06","open":271.47,"high":272.79,"low":270.37,"close":271.18,"volume":276754,"rsi_14":39.45,"sma_20":273.91,"sma_60":284.84,"sma_120":280.12},{"date":"2026-04-07","open":272.08,"high":272.33,"low":268.67,"close":271.89,"volume":173013,"rsi_14":42.9,"sma_20":273.28,"sma_60":284.63,"sma_120":280.25},{"date":"2026-04-08","open":275.65,"high":277.28,"low":274.19,"close":277.25,"volume":134376,"rsi_14":58.74,"sma_20":273.03,"sma_60":284.52,"sma_120":280.45},{"date":"2026-04-09","open":275.91,"high":278.22,"low":274.96,"close":276.7,"volume":117562,"rsi_14":59.11,"sma_20":272.78,"sma_60":284.35,"sma_120":280.68},{"date":"2026-04-10","open":277.6,"high":277.6,"low":272.42,"close":272.85,"volume":89647,"rsi_14":57.23,"sma_20":272.61,"sma_60":284.09,"sma_120":280.85},{"date":"2026-04-13","open":272.39,"high":274.97,"low":271.56,"close":274.95,"volume":306193,"rsi_14":59.23,"sma_20":272.56,"sma_60":283.87,"sma_120":281.03},{"date":"2026-04-14","open":274.43,"high":278.28,"low":274.14,"close":276.95,"volume":130054,"rsi_14":63.56,"sma_20":272.51,"sma_60":283.66,"sma_120":281.19},{"date":"2026-04-15","open":277.26,"high":277.96,"low":273.93,"close":275.47,"volume":109850,"rsi_14":57.44,"sma_20":272.48,"sma_60":283.42,"sma_120":281.27},{"date":"2026-04-16","open":274.67,"high":276.18,"low":272.78,"close":273.36,"volume":139110,"rsi_14":55.56,"sma_20":272.56,"sma_60":283.16,"sma_120":281.33},{"date":"2026-04-17","open":274.83,"high":278.14,"low":274.83,"close":277.5,"volume":142887,"rsi_14":69.29,"sma_20":272.89,"sma_60":282.98,"sma_120":281.41},{"date":"2026-04-20","open":276.89,"high":277.31,"low":274.85,"close":275.34,"volume":129619,"rsi_14":64.04,"sma_20":273.25,"sma_60":282.78,"sma_120":281.47},{"date":"2026-04-21","open":276.74,"high":276.74,"low":272.32,"close":272.4,"volume":186268,"rsi_14":51.45,"sma_20":273.44,"sma_60":282.53,"sma_120":281.51},{"date":"2026-04-22","open":273.57,"high":275.33,"low":272.5,"close":273.14,"volume":182960,"rsi_14":49.3,"sma_20":273.74,"sma_60":282.29,"sma_120":281.55},{"date":"2026-04-23","open":272.77,"high":273.64,"low":269.98,"close":272.08,"volume":259219,"rsi_14":50.1,"sma_20":273.82,"sma_60":281.94,"sma_120":281.58},{"date":"2026-04-24","open":270.66,"high":270.99,"low":267.79,"close":268.97,"volume":283173,"rsi_14":46.58,"sma_20":273.78,"sma_60":281.48,"sma_120":281.63},{"date":"2026-04-27","open":268.14,"high":270.94,"low":267.78,"close":267.86,"volume":242427,"rsi_14":43.74,"sma_20":273.95,"sma_60":281.06,"sma_120":281.66},{"date":"2026-04-28","open":269.63,"high":270.14,"low":267.13,"close":267.9,"volume":164807,"rsi_14":33.01,"sma_20":274.08,"sma_60":280.66,"sma_120":281.69},{"date":"2026-04-29","open":265.68,"high":266.72,"low":264.54,"close":265.89,"volume":157383,"rsi_14":31.14,"sma_20":273.8,"sma_60":280.23,"sma_120":281.69},{"date":"2026-04-30","open":267.44,"high":271.99,"low":267.43,"close":271.53,"volume":174383,"rsi_14":48.26,"sma_20":273.71,"sma_60":279.92,"sma_120":281.75},{"date":"2026-05-01","open":272.46,"high":272.78,"low":270.38,"close":270.39,"volume":396326,"rsi_14":42.34,"sma_20":273.61,"sma_60":279.54,"sma_120":281.78},{"date":"2026-05-04","open":269.35,"high":271.07,"low":268.9,"close":270.42,"volume":152322,"rsi_14":38.12,"sma_20":273.57,"sma_60":279.2,"sma_120":281.78},{"date":"2026-05-05","open":271.11,"high":271.88,"low":269.95,"close":271.24,"volume":164129,"rsi_14":42.11,"sma_20":273.54,"sma_60":278.91,"sma_120":281.79},{"date":"2026-05-06","open":271.68,"high":273.15,"low":270.97,"close":272.17,"volume":160041,"rsi_14":47.65,"sma_20":273.28,"sma_60":278.63,"sma_120":281.8},{"date":"2026-05-07","open":271.44,"high":272.77,"low":269.25,"close":270.17,"volume":172014,"rsi_14":34.51,"sma_20":272.96,"sma_60":278.25,"sma_120":281.79},{"date":"2026-05-08","open":270.22,"high":270.9,"low":267.48,"close":268.06,"volume":211402,"rsi_14":34.62,"sma_20":272.72,"sma_60":277.81,"sma_120":281.76},{"date":"2026-05-11","open":268.27,"high":270.87,"low":266.42,"close":267.04,"volume":261050,"rsi_14":37.73,"sma_20":272.32,"sma_60":277.46,"sma_120":281.71},{"date":"2026-05-12","open":267.82,"high":273.08,"low":267.25,"close":272.0,"volume":342519,"rsi_14":47.61,"sma_20":272.07,"sma_60":277.22,"sma_120":281.72},{"date":"2026-05-13","open":271.06,"high":273.88,"low":270.5,"close":273.48,"volume":210977,"rsi_14":52.78,"sma_20":271.98,"sma_60":276.98,"sma_120":281.76},{"date":"2026-05-14","open":273.79,"high":274.55,"low":272.06,"close":273.17,"volume":166388,"rsi_14":58.86,"sma_20":271.96,"sma_60":276.75,"sma_120":281.79},{"date":"2026-05-15","open":273.07,"high":273.81,"low":269.47,"close":269.7,"volume":133624,"rsi_14":53.67,"sma_20":271.58,"sma_60":276.42,"sma_120":281.8},{"date":"2026-05-18","open":269.09,"high":271.12,"low":268.35,"close":270.5,"volume":131062,"rsi_14":54.83,"sma_20":271.33,"sma_60":276.1,"sma_120":281.81},{"date":"2026-05-19","open":270.43,"high":274.35,"low":268.83,"close":273.11,"volume":193081,"rsi_14":63.2,"sma_20":271.36,"sma_60":275.84,"sma_120":281.83},{"date":"2026-05-20","open":273.61,"high":274.91,"low":272.17,"close":273.83,"volume":122755,"rsi_14":55.23,"sma_20":271.4,"sma_60":275.55,"sma_120":281.86},{"date":"2026-05-21","open":273.31,"high":276.01,"low":271.31,"close":275.6,"volume":106179,"rsi_14":61.27,"sma_20":271.57,"sma_60":275.3,"sma_120":281.89},{"date":"2026-05-22","open":277.05,"high":279.35,"low":277.04,"close":278.32,"volume":239269,"rsi_14":65.27,"sma_20":272.04,"sma_60":275.09,"sma_120":281.95},{"date":"2026-05-26","open":278.56,"high":279.27,"low":276.02,"close":276.37,"volume":316027,"rsi_14":59.39,"sma_20":272.47,"sma_60":274.79,"sma_120":281.97},{"date":"2026-05-27","open":276.31,"high":279.43,"low":276.05,"close":276.93,"volume":221659,"rsi_14":58.99,"sma_20":272.92,"sma_60":274.55,"sma_120":281.94},{"date":"2026-05-28","open":277.54,"high":281.35,"low":277.08,"close":280.81,"volume":224190,"rsi_14":68.76,"sma_20":273.67,"sma_60":274.42,"sma_120":282.1},{"date":"2026-05-29","open":280.72,"high":280.89,"low":278.18,"close":278.66,"volume":250043,"rsi_14":68.64,"sma_20":274.03,"sma_60":274.24,"sma_120":281.88},{"date":"2026-06-01","open":276.87,"high":277.26,"low":274.34,"close":275.39,"volume":254880,"rsi_14":63.73,"sma_20":274.28,"sma_60":274.1,"sma_120":281.83},{"date":"2026-06-02","open":273.43,"high":273.87,"low":270.49,"close":272.05,"volume":265934,"rsi_14":50.02,"sma_20":274.36,"sma_60":273.95,"sma_120":281.75},{"date":"2026-06-03","open":271.51,"high":275.12,"low":271.37,"close":274.33,"volume":202483,"rsi_14":51.44,"sma_20":274.52,"sma_60":273.78,"sma_120":281.68},{"date":"2026-06-04","open":278.83,"high":283.63,"low":278.83,"close":282.41,"volume":257845,"rsi_14":62.34,"sma_20":275.04,"sma_60":273.78,"sma_120":281.68},{"date":"2026-06-05","open":284.22,"high":286.36,"low":283.01,"close":283.16,"volume":408937,"rsi_14":69.36,"sma_20":275.69,"sma_60":273.81,"sma_120":281.7},{"date":"2026-06-08","open":283.34,"high":285.52,"low":281.98,"close":282.35,"volume":399695,"rsi_14":66.99,"sma_20":276.4,"sma_60":273.91,"sma_120":281.66},{"date":"2026-06-09","open":284.12,"high":287.06,"low":283.8,"close":286.41,"volume":350071,"rsi_14":68.35,"sma_20":277.38,"sma_60":274.09,"sma_120":281.64},{"date":"2026-06-10","open":286.8,"high":287.35,"low":283.11,"close":283.17,"volume":251095,"rsi_14":61.94,"sma_20":277.93,"sma_60":274.17,"sma_120":281.54},{"date":"2026-06-11","open":284.03,"high":287.72,"low":283.2,"close":285.82,"volume":211955,"rsi_14":62.82,"sma_20":278.55,"sma_60":274.33,"sma_120":281.47},{"date":"2026-06-12","open":287.32,"high":287.46,"low":284.78,"close":285.48,"volume":164892,"rsi_14":59.62,"sma_20":279.17,"sma_60":274.57,"sma_120":281.4},{"date":"2026-06-15","open":285.97,"high":285.97,"low":282.43,"close":284.65,"volume":227007,"rsi_14":61.22,"sma_20":279.92,"sma_60":274.79,"sma_120":281.36},{"date":"2026-06-16","open":285.07,"high":285.74,"low":282.36,"close":284.25,"volume":163030,"rsi_14":60.06,"sma_20":280.61,"sma_60":275.06,"sma_120":281.33},{"date":"2026-06-17","open":283.29,"high":284.62,"low":279.77,"close":281.03,"volume":321252,"rsi_14":50.28,"sma_20":281.01,"sma_60":275.27,"sma_120":281.27},{"date":"2026-06-18","open":282.23,"high":282.25,"low":278.13,"close":279.45,"volume":253166,"rsi_14":51.26,"sma_20":281.29,"sma_60":275.48,"sma_120":281.2},{"date":"2026-06-22","open":280.63,"high":282.89,"low":280.05,"close":282.06,"volume":225393,"rsi_14":59.64,"sma_20":281.61,"sma_60":275.67,"sma_120":281.17},{"date":"2026-06-23","open":284.15,"high":286.09,"low":283.64,"close":285.71,"volume":207522,"rsi_14":69.85,"sma_20":281.99,"sma_60":275.94,"sma_120":281.19},{"date":"2026-06-24","open":287.22,"high":290.6,"low":287.22,"close":288.73,"volume":323455,"rsi_14":69.52,"sma_20":282.55,"sma_60":276.33,"sma_120":281.25},{"date":"2026-06-25","open":290.0,"high":296.15,"low":289.55,"close":293.03,"volume":494044,"rsi_14":65.74,"sma_20":283.31,"sma_60":276.77,"sma_120":281.32},{"date":"2026-06-26","open":294.05,"high":301.77,"low":294.0,"close":301.43,"volume":783186,"rsi_14":72.56,"sma_20":284.29,"sma_60":277.26,"sma_120":281.44},{"date":"2026-06-29","open":302.02,"high":302.73,"low":300.63,"close":302.43,"volume":248333,"rsi_14":74.87,"sma_20":285.44,"sma_60":277.72,"sma_120":281.56},{"date":"2026-06-30","open":302.84,"high":302.98,"low":297.78,"close":299.01,"volume":220639,"rsi_14":65.5,"sma_20":286.58,"sma_60":278.16,"sma_120":281.63},{"date":"2026-07-01","open":300.62,"high":301.56,"low":298.93,"close":300.84,"volume":347930,"rsi_14":72.98,"sma_20":287.96,"sma_60":278.63,"sma_120":281.74},{"date":"2026-07-02","open":302.4,"high":308.5,"low":302.24,"close":308.41,"volume":509580,"rsi_14":76.26,"sma_20":289.63,"sma_60":279.23,"sma_120":281.93},{"date":"2026-07-06","open":307.38,"high":307.92,"low":302.45,"close":305.8,"volume":242438,"rsi_14":72.36,"sma_20":290.75,"sma_60":279.69,"sma_120":282.1},{"date":"2026-07-07","open":310.29,"high":311.67,"low":309.33,"close":310.29,"volume":248727,"rsi_14":76.14,"sma_20":292.05,"sma_60":280.23,"sma_120":282.29},{"date":"2026-07-08","open":308.44,"high":308.8,"low":306.08,"close":306.41,"volume":211734,"rsi_14":70.79,"sma_20":293.2,"sma_60":280.77,"sma_120":282.43},{"date":"2026-07-09","open":306.0,"high":308.84,"low":305.15,"close":306.54,"volume":256860,"rsi_14":75.85,"sma_20":294.17,"sma_60":281.29,"sma_120":282.58},{"date":"2026-07-10","open":307.22,"high":307.4,"low":302.26,"close":303.46,"volume":424969,"rsi_14":73.51,"sma_20":295.13,"sma_60":281.71,"sma_120":282.69},{"date":"2026-07-13","open":303.51,"high":305.14,"low":302.0,"close":303.59,"volume":164465,"rsi_14":72.11,"sma_20":295.97,"sma_60":282.17,"sma_120":282.79},{"date":"2026-07-14","open":301.56,"high":301.56,"low":297.45,"close":298.59,"volume":250004,"rsi_14":62.4,"sma_20":296.57,"sma_60":282.57,"sma_120":282.86},{"date":"2026-07-15","open":297.12,"high":300.48,"low":296.91,"close":299.01,"volume":282860,"rsi_14":61.04,"sma_20":297.24,"sma_60":282.91,"sma_120":282.94},{"date":"2026-07-16","open":301.97,"high":306.1,"low":301.55,"close":304.15,"volume":317435,"rsi_14":61.89,"sma_20":298.2,"sma_60":283.38,"sma_120":283.08},{"date":"2026-07-17","open":303.19,"high":307.6,"low":302.76,"close":303.25,"volume":208284,"rsi_14":52.18,"sma_20":299.25,"sma_60":283.87,"sma_120":283.2},{"date":"2026-07-20","open":303.12,"high":303.84,"low":299.41,"close":299.49,"volume":186034,"rsi_14":46.51,"sma_20":300.21,"sma_60":284.3,"sma_120":283.29},{"date":"2026-07-21","open":297.08,"high":301.92,"low":296.38,"close":301.92,"volume":230781,"rsi_14":53.44,"sma_20":301.15,"sma_60":284.78,"sma_120":283.36},{"date":"2026-07-22","open":302.71,"high":302.96,"low":299.15,"close":299.8,"volume":283260,"rsi_14":48.79,"sma_20":301.81,"sma_60":285.28,"sma_120":283.38},{"date":"2026-07-23","open":300.21,"high":303.68,"low":299.71,"close":303.31,"volume":130341,"rsi_14":43.35,"sma_20":302.54,"sma_60":285.86,"sma_120":283.46},{"date":"2026-07-24","open":305.07,"high":306.5,"low":303.83,"close":305.07,"volume":183486,"rsi_14":49.02,"sma_20":303.14,"sma_60":286.46,"sma_120":283.56},{"date":"2026-07-27","open":306.3,"high":308.82,"low":304.82,"close":306.67,"volume":184758,"rsi_14":44.6,"sma_20":303.4,"sma_60":287.12,"sma_120":283.68},{"date":"2026-07-28","open":310.33,"high":314.9,"low":310.33,"close":313.23,"volume":203323,"rsi_14":59.25,"sma_20":303.94,"sma_60":287.8,"sma_120":283.86},{"date":"2026-07-29","open":312.67,"high":314.42,"low":310.56,"close":311.32,"volume":204415,"rsi_14":56.28,"sma_20":304.56,"sma_60":288.47,"sma_120":284.01},{"date":"2026-07-30","open":306.44,"high":307.43,"low":303.91,"close":307.15,"volume":338352,"rsi_14":54.76,"sma_20":304.88,"sma_60":289.07,"sma_120":284.13},{"date":"2026-07-31","open":305.38,"high":306.08,"low":301.51,"close":304.81,"volume":234826,"rsi_14":51.28,"sma_20":304.69,"sma_60":289.61,"sma_120":284.26},{"date":"2026-08-03","open":305.9,"high":308.04,"low":303.06,"close":304.52,"volume":294676,"rsi_14":58.1,"sma_20":304.63,"sma_60":290.14,"sma_120":284.36},{"date":"2026-08-04","open":304.57,"high":305.3,"low":302.5,"close":304.99,"volume":228649,"rsi_14":58.09,"sma_20":304.36,"sma_60":290.7,"sma_120":284.5},{"date":"2026-08-05","open":307.38,"high":310.41,"low":305.86,"close":308.54,"volume":222543,"rsi_14":56.17,"sma_20":304.47,"sma_60":291.36,"sma_120":284.67},{"date":"2026-08-06","open":311.66,"high":313.49,"low":306.59,"close":309.02,"volume":124835},{"date":"2026-08-07","open":309.28,"high":312.22,"low":307.09,"close":312.12,"volume":116923,"rsi_14":68.42,"sma_20":305.03,"sma_60":292.7,"sma_120":285.02},{"date":"2026-08-10","open":312.0,"high":316.85,"low":311.45,"close":316.72,"volume":206741,"rsi_14":70.35,"sma_20":305.69,"sma_60":293.4,"sma_120":285.24},{"date":"2026-08-11","open":316.1,"high":318.85,"low":315.26,"close":315.71,"volume":171920,"rsi_14":72.5,"sma_20":306.54,"sma_60":294.1,"sma_120":285.44},{"date":"2026-08-12","open":313.81,"high":317.43,"low":312.0,"close":316.68,"volume":129100,"rsi_14":70.37,"sma_20":307.42,"sma_60":294.86,"sma_120":285.66},{"date":"2026-08-13","open":318.64,"high":319.0,"low":315.42,"close":316.22,"volume":203630},{"date":"2026-08-14","open":315.04,"high":315.23,"low":312.66,"close":314.7,"volume":146360,"rsi_14":62.77,"sma_20":308.6,"sma_60":296.29,"sma_120":286.06},{"date":"2026-08-17","open":312.98,"high":315.6,"low":312.0,"close":314.34,"volume":151072,"rsi_14":52.34,"sma_20":309.35,"sma_60":296.95,"sma_120":286.25},{"date":"2026-08-18","open":316.48,"high":319.97,"low":316.34,"close":318.84,"volume":214872,"rsi_14":63.35,"sma_20":310.18,"sma_60":297.65,"sma_120":286.47},{"date":"2026-08-19","open":323.52,"high":330.75,"low":323.52,"close":329.48,"volume":276091,"rsi_14":82.56,"sma_20":311.67,"sma_60":298.49,"sma_120":286.79},{"date":"2026-08-20","open":326.81,"high":328.51,"low":323.52,"close":323.69,"volume":265653},{"date":"2026-08-21","open":323.08,"high":329.18,"low":322.69,"close":327.7,"volume":297663,"rsi_14":77.95,"sma_20":313.82,"sma_60":300.09,"sma_120":287.32},{"date":"2026-08-24","open":327.67,"high":327.86,"low":325.1,"close":327.49,"volume":232880,"rsi_14":77.29,"sma_20":314.86,"sma_60":300.85,"sma_120":287.64},{"date":"2026-08-25","open":327.4,"high":329.85,"low":326.64,"close":329.01,"volume":187060,"rsi_14":76.12,"sma_20":315.65,"sma_60":301.68,"sma_120":287.96},{"date":"2026-08-26","open":327.21,"high":328.09,"low":325.83,"close":326.27,"volume":279911,"rsi_14":70.82,"sma_20":316.4,"sma_60":302.51,"sma_120":288.31},{"date":"2026-08-27","open":323.89,"high":325.46,"low":322.74,"close":322.93,"volume":177114,"rsi_14":62.97,"sma_20":317.19,"sma_60":303.34,"sma_120":288.65},{"date":"2026-08-28","open":322.84,"high":322.84,"low":320.29,"close":320.96,"volume":180571,"rsi_14":55.49,"sma_20":318.0,"sma_60":304.1,"sma_120":288.94},{"date":"2026-08-31","open":319.3,"high":320.67,"low":317.21,"close":319.96,"volume":205696,"rsi_14":55.43,"sma_20":318.77,"sma_60":304.71,"sma_120":289.25},{"date":"2026-09-01","open":323.08,"high":324.79,"low":320.54,"close":321.59,"volume":178435,"rsi_14":56.27,"sma_20":319.6,"sma_60":305.34,"sma_120":289.57},{"date":"2026-09-02","open":322.96,"high":327.03,"low":322.86,"close":324.47,"volume":234691,"rsi_14":59.8,"sma_20":320.4,"sma_60":306.02,"sma_120":289.97},{"date":"2026-09-03","open":326.02,"high":326.52,"low":321.44,"close":324.8,"volume":197529,"rsi_14":62.34,"sma_20":321.18,"sma_60":306.65,"sma_120":290.37},{"date":"2026-09-04","open":321.98,"high":323.47,"low":321.19,"close":321.66,"volume":186639,"rsi_14":58.48,"sma_20":321.67,"sma_60":307.27,"sma_120":290.72},{"date":"2026-09-08","open":316.63,"high":317.02,"low":313.99,"close":314.61,"volume":205119,"rsi_14":45.43,"sma_20":321.56,"sma_60":307.74,"sma_120":291.04},{"date":"2026-09-09","open":314.92,"high":314.92,"low":312.93,"close":313.3,"volume":194429,"rsi_14":28.06,"sma_20":321.43,"sma_60":308.18,"sma_120":291.37},{"date":"2026-09-10","open":312.91,"high":313.91,"low":311.05,"close":311.27,"volume":173276},{"date":"2026-09-11","open":313.23,"high":314.07,"low":310.3,"close":310.74,"volume":160600,"rsi_14":21.43,"sma_20":320.89,"sma_60":309.04,"sma_120":292.05},{"date":"2026-09-14","open":314.78,"high":316.52,"low":313.5,"close":315.02,"volume":169211,"rsi_14":31.67,"sma_20":320.91,"sma_60":309.59,"sma_120":292.43},{"date":"2026-09-15","open":314.94,"high":315.19,"low":312.03,"close":314.56,"volume":216174,"rsi_14":27.9,"sma_20":320.92,"sma_60":310.16,"sma_120":292.82},{"date":"2026-09-16","open":314.89,"high":316.74,"low":313.85,"close":314.66,"volume":171497},{"date":"2026-09-17","open":316.53,"high":317.58,"low":315.55,"close":317.03,"volume":199630,"rsi_14":40.35,"sma_20":320.1,"sma_60":311.19,"sma_120":293.57},{"date":"2026-09-18","open":316.13,"high":317.3,"low":315.01,"close":315.85,"volume":234179,"rsi_14":40.97,"sma_20":319.69,"sma_60":311.64,"sma_120":293.98},{"date":"2026-09-21","open":315.61,"high":318.93,"low":314.67,"close":317.99,"volume":272157,"rsi_14":46.65,"sma_20":319.21,"sma_60":312.06,"sma_120":294.41},{"date":"2026-09-22","open":318.23,"high":321.42,"low":316.38,"close":320.2,"volume":144062,"rsi_14":47.68,"sma_20":318.84,"sma_60":312.37,"sma_120":294.81},{"date":"2026-09-23","open":319.43,"high":320.99,"low":315.17,"close":316.18,"volume":182137},{"date":"2026-09-24","open":316.09,"high":320.72,"low":316.09,"close":318.42,"volume":191675,"rsi_14":40.37,"sma_20":317.81,"sma_60":312.92,"sma_120":295.54},{"date":"2026-09-25","open":318.62,"high":320.2,"low":316.22,"close":319.61,"volume":152002,"rsi_14":46.71,"sma_20":317.64,"sma_60":313.24,"sma_120":295.93},{"date":"2026-09-28","open":318.05,"high":322.0,"low":317.98,"close":320.74,"volume":147766,"rsi_14":62.18,"sma_20":317.63,"sma_60":313.44,"sma_120":296.33},{"date":"2026-09-29","open":319.71,"high":321.49,"low":316.5,"close":319.79,"volume":161536,"rsi_14":63.07,"sma_20":317.62,"sma_60":313.67,"sma_120":296.68},{"date":"2026-09-30","open":319.37,"high":320.01,"low":316.08,"close":316.08,"volume":231177,"rsi_14":59.07,"sma_20":317.35,"sma_60":313.77,"sma_120":297.0},{"date":"2026-10-01","open":315.93,"high":316.68,"low":311.37,"close":311.72,"volume":193649},{"date":"2026-10-02","open":312.74,"high":313.0,"low":310.31,"close":311.9,"volume":151524,"rsi_14":44.05,"sma_20":316.07,"sma_60":313.95,"sma_120":297.62},{"date":"2026-10-05","open":311.74,"high":315.19,"low":310.88,"close":314.51,"volume":231897},{"date":"2026-10-06","open":315.8,"high":317.27,"low":310.7,"close":312.88,"volume":222620,"rsi_14":47.03,"sma_20":315.62,"sma_60":314.29,"sma_120":298.23},{"date":"2026-10-07","open":313.66,"high":318.31,"low":313.4,"close":315.31,"volume":370000},{"date":"2026-10-08","open":313.87,"high":314.43,"low":308.53,"close":313.85,"volume":354876,"rsi_14":46.79,"sma_20":315.86,"sma_60":314.81,"sma_120":298.86},{"date":"2026-10-09","open":313.35,"high":319.53,"low":312.97,"close":319.01,"volume":250958,"rsi_14":51.53,"sma_20":316.27,"sma_60":315.06,"sma_120":299.22},{"date":"2026-10-12","open":320.04,"high":320.81,"low":319.0,"close":320.67,"volume":168276,"rsi_14":50.7,"sma_20":316.55,"sma_60":315.35,"sma_120":299.61},{"date":"2026-10-13","open":321.63,"high":321.77,"low":316.0,"close":316.37,"volume":359653,"rsi_14":50.2,"sma_20":316.64,"sma_60":315.63,"sma_120":299.97},{"date":"2026-10-14","open":317.71,"high":323.18,"low":317.71,"close":323.15,"volume":369018,"rsi_14":56.3,"sma_20":317.06,"sma_60":315.99,"sma_120":300.38},{"date":"2026-10-15","open":327.12,"high":331.77,"low":327.12,"close":329.15,"volume":289060,"rsi_14":61.24,"sma_20":317.67,"sma_60":316.48,"sma_120":300.88},{"date":"2026-10-16","open":330.88,"high":330.91,"low":326.5,"close":327.15,"volume":246726,"rsi_14":57.28,"sma_20":318.23,"sma_60":316.87,"sma_120":301.36},{"date":"2026-10-19","open":325.71,"high":328.61,"low":325.22,"close":325.94,"volume":229573,"rsi_14":56.89,"sma_20":318.62,"sma_60":317.22,"sma_120":301.84},{"date":"2026-10-20","open":329.06,"high":334.17,"low":328.63,"close":333.6,"volume":229674,"rsi_14":68.45,"sma_20":319.3,"sma_60":317.67,"sma_120":302.4},{"date":"2026-10-21","open":331.1,"high":334.16,"low":330.45,"close":332.24,"volume":192864,"rsi_14":73.17,"sma_20":320.11,"sma_60":317.99,"sma_120":302.9},{"date":"2026-10-22","open":333.32,"high":337.62,"low":332.52,"close":336.26,"volume":164772},{"date":"2026-10-23","open":334.41,"high":335.35,"low":331.48,"close":332.53,"volume":227796,"rsi_14":68.47,"sma_20":321.65,"sma_60":318.83,"sma_120":303.95}],"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 Health Care Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}