{"status":"ok","report":{"price_analysis":{"current":314.8,"change_1d":-1.2,"change_7d":-1.2,"change_30d":-3.4,"high_30d":331.357,"low_30d":311.6307,"position_in_range":16.0,"support":313.6,"resistance":329.38},"summary":"Vanguard Industrials Index Fund ETF Shares(VIS)은(는) Industrials를 추종하는 ETF입니다, 순자산 $8.36B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.2로 약세 구간입니다. MACD(-3.33)가 시그널선(-3.23)을 하회합니다(데드크로스). 현재가가 SMA20(322)과 SMA60(335) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 316~329 (현재 위치 -6%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.181102362204655,"macd":-3.334754921111653,"macd_signal":-3.232221043794566,"sma_20":322.2495,"sma_60":334.508,"bb_upper":328.8166499906733,"bb_lower":315.68235000932674,"atr_14":5.204250000000002},"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":"D","percentile":35,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.2,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.4,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8794,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.88,"summary":"배당수익률 0.88%","metrics":[{"name":"배당수익률","value":0.88,"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":"2026-10-23T22:38:14.932418+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"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Industrials","issuer":"Vanguard","category":"Industrials","expense_ratio":0.09,"aum":8357193700.0,"aum_display":"$8.36B","dividend_yield":0.89,"tracking_error":null,"holdings":[{"ticker":"CAT","name":"Caterpillar Inc","weight":5.76},{"ticker":"GE","name":"GE Aerospace","weight":4.78},{"ticker":"GEV","name":"GE Vernova Inc","weight":3.69},{"ticker":"RTX","name":"RTX Corp","weight":3.42},{"ticker":"BA","name":"Boeing Co","weight":2.44},{"ticker":"ETN","name":"Eaton Corp PLC","weight":2.2},{"ticker":"HON","name":"Honeywell International Inc","weight":2.14},{"ticker":"UNP","name":"Union Pacific Corp","weight":1.89},{"ticker":"DE","name":"Deere & Co","weight":1.86},{"ticker":"UBER","name":"Uber Technologies Inc","weight":1.77}],"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":314.8,"change_pct":-1.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":108.64},{"date":"2016-10-25","close":108.0},{"date":"2016-10-26","close":108.31},{"date":"2016-10-27","close":107.58},{"date":"2016-10-28","close":108.21},{"date":"2016-10-31","close":108.47},{"date":"2016-11-01","close":107.5},{"date":"2016-11-02","close":107.06},{"date":"2016-11-03","close":106.8},{"date":"2016-11-04","close":107.01},{"date":"2016-11-07","close":109.56},{"date":"2016-11-08","close":110.2},{"date":"2016-11-09","close":113.06},{"date":"2016-11-10","close":115.55},{"date":"2016-11-11","close":116.13},{"date":"2016-11-14","close":116.76},{"date":"2016-11-15","close":117.34},{"date":"2016-11-16","close":116.779},{"date":"2016-11-17","close":117.15},{"date":"2016-11-18","close":117.11},{"date":"2016-11-21","close":117.73},{"date":"2016-11-22","close":118.44},{"date":"2016-11-23","close":119.34},{"date":"2016-11-25","close":119.92},{"date":"2016-11-28","close":119.06},{"date":"2016-11-29","close":118.98},{"date":"2016-11-30","close":119.04},{"date":"2016-12-01","close":119.78},{"date":"2016-12-02","close":119.76},{"date":"2016-12-05","close":119.82},{"date":"2016-12-06","close":120.45},{"date":"2016-12-07","close":122.45},{"date":"2016-12-08","close":122.21},{"date":"2016-12-09","close":122.64},{"date":"2016-12-12","close":121.99},{"date":"2016-12-13","close":121.76},{"date":"2016-12-14","close":119.92},{"date":"2016-12-15","close":120.07},{"date":"2016-12-16","close":119.83},{"date":"2016-12-19","close":120.5},{"date":"2016-12-20","close":121.34},{"date":"2016-12-21","close":120.85},{"date":"2016-12-22","close":120.58},{"date":"2016-12-23","close":120.71},{"date":"2016-12-27","close":120.94},{"date":"2016-12-28","close":119.62},{"date":"2016-12-29","close":119.65},{"date":"2016-12-30","close":119.26},{"date":"2017-01-03","close":120.04},{"date":"2017-01-04","close":120.86},{"date":"2017-01-05","close":120.22},{"date":"2017-01-06","close":120.59},{"date":"2017-01-09","close":119.73},{"date":"2017-01-10","close":120.32},{"date":"2017-01-11","close":121.05},{"date":"2017-01-12","close":120.47},{"date":"2017-01-13","close":121.03},{"date":"2017-01-17","close":119.9},{"date":"2017-01-18","close":120.47},{"date":"2017-01-19","close":120.91},{"date":"2017-01-20","close":120.97},{"date":"2017-01-23","close":120.16},{"date":"2017-01-24","close":121.68},{"date":"2017-01-25","close":123.05},{"date":"2017-01-26","close":123.22},{"date":"2017-01-27","close":122.84},{"date":"2017-01-30","close":121.82},{"date":"2017-01-31","close":120.93},{"date":"2017-02-01","close":120.8},{"date":"2017-02-02","close":120.45},{"date":"2017-02-03","close":121.59},{"date":"2017-02-06","close":121.43},{"date":"2017-02-07","close":121.56},{"date":"2017-02-08","close":121.36},{"date":"2017-02-09","close":122.42},{"date":"2017-02-10","close":123.35},{"date":"2017-02-13","close":124.34},{"date":"2017-02-14","close":124.41},{"date":"2017-02-15","close":125.12},{"date":"2017-02-16","close":125.12},{"date":"2017-02-17","close":125.21},{"date":"2017-02-21","close":125.87},{"date":"2017-02-22","close":125.42},{"date":"2017-02-23","close":124.53},{"date":"2017-02-24","close":125.09},{"date":"2017-02-27","close":125.84},{"date":"2017-02-28","close":125.01},{"date":"2017-03-01","close":127.26},{"date":"2017-03-02","close":125.93},{"date":"2017-03-03","close":126.03},{"date":"2017-03-06","close":125.61},{"date":"2017-03-07","close":125.08},{"date":"2017-03-08","close":124.5901},{"date":"2017-03-09","close":123.92},{"date":"2017-03-10","close":124.81},{"date":"2017-03-13","close":124.83},{"date":"2017-03-14","close":123.7},{"date":"2017-03-15","close":125.27},{"date":"2017-03-16","close":124.81},{"date":"2017-03-17","close":125.3},{"date":"2017-03-20","close":124.9964},{"date":"2017-03-21","close":122.89},{"date":"2017-03-22","close":123.23},{"date":"2017-03-23","close":123.19},{"date":"2017-03-24","close":122.25},{"date":"2017-03-27","close":121.86},{"date":"2017-03-28","close":123.15},{"date":"2017-03-29","close":123.27},{"date":"2017-03-30","close":124.01},{"date":"2017-03-31","close":123.73},{"date":"2017-04-03","close":123.19},{"date":"2017-04-04","close":123.33},{"date":"2017-04-05","close":122.94},{"date":"2017-04-06","close":123.38},{"date":"2017-04-07","close":123.59},{"date":"2017-04-10","close":123.94},{"date":"2017-04-11","close":124.2},{"date":"2017-04-12","close":122.46},{"date":"2017-04-13","close":121.45},{"date":"2017-04-17","close":122.72},{"date":"2017-04-18","close":122.53},{"date":"2017-04-19","close":122.77},{"date":"2017-04-20","close":124.23},{"date":"2017-04-21","close":124.27},{"date":"2017-04-24","close":125.96},{"date":"2017-04-25","close":126.77},{"date":"2017-04-26","close":126.67},{"date":"2017-04-27","close":126.72},{"date":"2017-04-28","close":126.03},{"date":"2017-05-01","close":125.75},{"date":"2017-05-02","close":126.27},{"date":"2017-05-03","close":126.21},{"date":"2017-05-04","close":126.25},{"date":"2017-05-05","close":126.93},{"date":"2017-05-08","close":126.5},{"date":"2017-05-09","close":126.63},{"date":"2017-05-10","close":126.31},{"date":"2017-05-11","close":126.14},{"date":"2017-05-12","close":125.25},{"date":"2017-05-15","close":125.89},{"date":"2017-05-16","close":125.78},{"date":"2017-05-17","close":123.24},{"date":"2017-05-18","close":123.33},{"date":"2017-05-19","close":124.94},{"date":"2017-05-22","close":125.81},{"date":"2017-05-23","close":126.15},{"date":"2017-05-24","close":126.15},{"date":"2017-05-25","close":126.76},{"date":"2017-05-26","close":126.88},{"date":"2017-05-30","close":126.66},{"date":"2017-05-31","close":126.88},{"date":"2017-06-01","close":128.01},{"date":"2017-06-02","close":128.67},{"date":"2017-06-05","close":128.15},{"date":"2017-06-06","close":127.29},{"date":"2017-06-07","close":127.05},{"date":"2017-06-08","close":127.72},{"date":"2017-06-09","close":128.26},{"date":"2017-06-12","close":128.76},{"date":"2017-06-13","close":129.31},{"date":"2017-06-14","close":129.02},{"date":"2017-06-15","close":129.61},{"date":"2017-06-16","close":129.9},{"date":"2017-06-19","close":130.67},{"date":"2017-06-20","close":129.21},{"date":"2017-06-21","close":128.22},{"date":"2017-06-22","close":128.01},{"date":"2017-06-23","close":128.46},{"date":"2017-06-26","close":128.57},{"date":"2017-06-27","close":127.66},{"date":"2017-06-28","close":128.38},{"date":"2017-06-29","close":127.39},{"date":"2017-06-30","close":128.41},{"date":"2017-07-03","close":129.2},{"date":"2017-07-05","close":129.46},{"date":"2017-07-06","close":128.19},{"date":"2017-07-07","close":129.15},{"date":"2017-07-10","close":129.37},{"date":"2017-07-11","close":129.35},{"date":"2017-07-12","close":130.15},{"date":"2017-07-13","close":130.08},{"date":"2017-07-14","close":130.56},{"date":"2017-07-17","close":130.58},{"date":"2017-07-18","close":130.22},{"date":"2017-07-19","close":130.6},{"date":"2017-07-20","close":130.03},{"date":"2017-07-21","close":129.66},{"date":"2017-07-24","close":129.29},{"date":"2017-07-25","close":129.32},{"date":"2017-07-26","close":129.21},{"date":"2017-07-27","close":128.62},{"date":"2017-07-28","close":128.81},{"date":"2017-07-31","close":128.65},{"date":"2017-08-01","close":128.35},{"date":"2017-08-02","close":128.73},{"date":"2017-08-03","close":129.22},{"date":"2017-08-04","close":129.62},{"date":"2017-08-07","close":129.58},{"date":"2017-08-08","close":129.26},{"date":"2017-08-09","close":129.11},{"date":"2017-08-10","close":127.31},{"date":"2017-08-11","close":127.46},{"date":"2017-08-14","close":128.84},{"date":"2017-08-15","close":128.47},{"date":"2017-08-16","close":128.64},{"date":"2017-08-17","close":126.39},{"date":"2017-08-18","close":125.93},{"date":"2017-08-21","close":126.0},{"date":"2017-08-22","close":127.38},{"date":"2017-08-23","close":126.31},{"date":"2017-08-24","close":125.94},{"date":"2017-08-25","close":126.55},{"date":"2017-08-28","close":126.61},{"date":"2017-08-29","close":127.49},{"date":"2017-08-30","close":128.01},{"date":"2017-08-31","close":128.68},{"date":"2017-09-01","close":129.03},{"date":"2017-09-05","close":127.68},{"date":"2017-09-06","close":127.82},{"date":"2017-09-07","close":127.78},{"date":"2017-09-08","close":128.4},{"date":"2017-09-11","close":129.42},{"date":"2017-09-12","close":130.23},{"date":"2017-09-13","close":130.04},{"date":"2017-09-14","close":130.49},{"date":"2017-09-15","close":131.08},{"date":"2017-09-18","close":131.92},{"date":"2017-09-19","close":132.15},{"date":"2017-09-20","close":133.07},{"date":"2017-09-21","close":133.45},{"date":"2017-09-22","close":133.87},{"date":"2017-09-25","close":134.04},{"date":"2017-09-26","close":134.06},{"date":"2017-09-27","close":133.99},{"date":"2017-09-28","close":133.94},{"date":"2017-09-29","close":134.26},{"date":"2017-10-02","close":135.27},{"date":"2017-10-03","close":135.93},{"date":"2017-10-04","close":135.82},{"date":"2017-10-05","close":136.05},{"date":"2017-10-06","close":136.04},{"date":"2017-10-09","close":135.52},{"date":"2017-10-10","close":135.74},{"date":"2017-10-11","close":135.68},{"date":"2017-10-12","close":136.3},{"date":"2017-10-13","close":135.98},{"date":"2017-10-16","close":136.21},{"date":"2017-10-17","close":135.73},{"date":"2017-10-18","close":135.98},{"date":"2017-10-19","close":136.2},{"date":"2017-10-20","close":137.71},{"date":"2017-10-23","close":136.62},{"date":"2017-10-24","close":137.4},{"date":"2017-10-25","close":136.01},{"date":"2017-10-26","close":136.47},{"date":"2017-10-27","close":136.52},{"date":"2017-10-30","close":135.29},{"date":"2017-10-31","close":135.15},{"date":"2017-11-01","close":134.99},{"date":"2017-11-02","close":135.76},{"date":"2017-11-03","close":135.63},{"date":"2017-11-06","close":135.72},{"date":"2017-11-07","close":135.66},{"date":"2017-11-08","close":135.42},{"date":"2017-11-09","close":133.89},{"date":"2017-11-10","close":134.06},{"date":"2017-11-13","close":133.4},{"date":"2017-11-14","close":132.88},{"date":"2017-11-15","close":132.16},{"date":"2017-11-16","close":133.56},{"date":"2017-11-17","close":133.01},{"date":"2017-11-20","close":133.74},{"date":"2017-11-21","close":134.77},{"date":"2017-11-22","close":134.89},{"date":"2017-11-24","close":134.89},{"date":"2017-11-27","close":135.11},{"date":"2017-11-28","close":137.14},{"date":"2017-11-29","close":138.25},{"date":"2017-11-30","close":140.36},{"date":"2017-12-01","close":138.85},{"date":"2017-12-04","close":139.91},{"date":"2017-12-05","close":138.64},{"date":"2017-12-06","close":138.66},{"date":"2017-12-07","close":139.84},{"date":"2017-12-08","close":140.37},{"date":"2017-12-11","close":139.93},{"date":"2017-12-12","close":140.1},{"date":"2017-12-13","close":140.63},{"date":"2017-12-14","close":139.07},{"date":"2017-12-15","close":140.18},{"date":"2017-12-18","close":141.43},{"date":"2017-12-19","close":141.15},{"date":"2017-12-20","close":141.77},{"date":"2017-12-21","close":142.01},{"date":"2017-12-22","close":141.95},{"date":"2017-12-26","close":142.16},{"date":"2017-12-27","close":142.51},{"date":"2017-12-28","close":142.81},{"date":"2017-12-29","close":142.37},{"date":"2018-01-02","close":126.9652},{"date":"2018-01-03","close":127.3813},{"date":"2018-01-04","close":128.3377},{"date":"2018-01-05","close":129.0549},{"date":"2018-01-08","close":129.6217},{"date":"2018-01-09","close":130.153},{"date":"2018-01-10","close":130.0467},{"date":"2018-01-11","close":131.8443},{"date":"2018-01-12","close":132.9335},{"date":"2018-01-16","close":131.6495},{"date":"2018-01-17","close":132.3667},{"date":"2018-01-18","close":131.6849},{"date":"2018-01-19","close":132.287},{"date":"2018-01-22","close":132.2517},{"date":"2018-01-23","close":132.4288},{"date":"2018-01-24","close":132.1632},{"date":"2018-01-25","close":132.2074},{"date":"2018-01-26","close":133.5091},{"date":"2018-01-29","close":132.7122},{"date":"2018-01-30","close":131.6053},{"date":"2018-01-31","close":131.8621},{"date":"2018-02-01","close":131.8355},{"date":"2018-02-02","close":128.9753},{"date":"2018-02-05","close":123.0866},{"date":"2018-02-06","close":125.2118},{"date":"2018-02-07","close":125.5306},{"date":"2018-02-08","close":120.7754},{"date":"2018-02-09","close":121.9532},{"date":"2018-02-12","close":123.795},{"date":"2018-02-13","close":124.0784},{"date":"2018-02-14","close":125.7254},{"date":"2018-02-15","close":127.4168},{"date":"2018-02-16","close":127.5584},{"date":"2018-02-20","close":126.2833},{"date":"2018-02-21","close":126.4073},{"date":"2018-02-22","close":127.036},{"date":"2018-02-23","close":128.0986},{"date":"2018-02-26","close":129.604},{"date":"2018-02-27","close":128.0189},{"date":"2018-02-28","close":126.0796},{"date":"2018-03-01","close":124.0518},{"date":"2018-03-02","close":124.0784},{"date":"2018-03-05","close":125.5129},{"date":"2018-03-06","close":126.2568},{"date":"2018-03-07","close":126.2833},{"date":"2018-03-08","close":126.9475},{"date":"2018-03-09","close":129.6748},{"date":"2018-03-12","close":128.4528},{"date":"2018-03-13","close":127.9127},{"date":"2018-03-14","close":126.5401},{"date":"2018-03-15","close":126.7172},{"date":"2018-03-16","close":127.3703},{"date":"2018-03-19","close":126.5173},{"date":"2018-03-20","close":126.8816},{"date":"2018-03-21","close":127.1659},{"date":"2018-03-22","close":123.0695},{"date":"2018-03-23","close":121.168},{"date":"2018-03-26","close":123.9937},{"date":"2018-03-27","close":122.1632},{"date":"2018-03-28","close":121.79},{"date":"2018-03-29","close":123.6116},{"date":"2018-04-02","close":120.9369},{"date":"2018-04-03","close":122.803},{"date":"2018-04-04","close":123.4338},{"date":"2018-04-05","close":124.6779},{"date":"2018-04-06","close":121.2746},{"date":"2018-04-09","close":120.9458},{"date":"2018-04-10","close":122.8119},{"date":"2018-04-11","close":121.9943},{"date":"2018-04-12","close":123.5583},{"date":"2018-04-13","close":123.2384},{"date":"2018-04-16","close":124.6957},{"date":"2018-04-17","close":125.682},{"date":"2018-04-18","close":126.8371},{"date":"2018-04-19","close":126.4017},{"date":"2018-04-20","close":125.8597},{"date":"2018-04-23","close":125.6376},{"date":"2018-04-24","close":122.3765},{"date":"2018-04-25","close":122.6164},{"date":"2018-04-26","close":122.0654},{"date":"2018-04-27","close":121.9677},{"date":"2018-04-30","close":120.2972},{"date":"2018-05-01","close":119.8262},{"date":"2018-05-02","close":119.0087},{"date":"2018-05-03","close":119.2308},{"date":"2018-05-04","close":120.6526},{"date":"2018-05-07","close":121.5679},{"date":"2018-05-08","close":122.412},{"date":"2018-05-09","close":123.6294},{"date":"2018-05-10","close":124.3758},{"date":"2018-05-11","close":124.6779},{"date":"2018-05-14","close":124.3847},{"date":"2018-05-15","close":123.9582},{"date":"2018-05-16","close":124.5091},{"date":"2018-05-17","close":125.0511},{"date":"2018-05-18","close":125.7975},{"date":"2018-05-21","close":127.548},{"date":"2018-05-22","close":125.9041},{"date":"2018-05-23","close":125.7087},{"date":"2018-05-24","close":126.3573},{"date":"2018-05-25","close":126.1884},{"date":"2018-05-29","close":124.4202},{"date":"2018-05-30","close":126.0819},{"date":"2018-05-31","close":124.2958},{"date":"2018-06-01","close":125.6553},{"date":"2018-06-04","close":125.6376},{"date":"2018-06-05","close":126.0907},{"date":"2018-06-06","close":127.1304},{"date":"2018-06-07","close":127.4503},{"date":"2018-06-08","close":127.9746},{"date":"2018-06-11","close":128.2323},{"date":"2018-06-12","close":128.1701},{"date":"2018-06-13","close":127.0948},{"date":"2018-06-14","close":126.8016},{"date":"2018-06-15","close":126.6061},{"date":"2018-06-18","close":126.3307},{"date":"2018-06-19","close":124.0026},{"date":"2018-06-20","close":124.1891},{"date":"2018-06-21","close":122.6963},{"date":"2018-06-22","close":123.0162},{"date":"2018-06-25","close":121.3102},{"date":"2018-06-26","close":121.7367},{"date":"2018-06-27","close":120.7148},{"date":"2018-06-28","close":120.8906},{"date":"2018-06-29","close":121.1761},{"date":"2018-07-02","close":121.5151},{"date":"2018-07-03","close":121.2028},{"date":"2018-07-05","close":121.9613},{"date":"2018-07-06","close":122.3271},{"date":"2018-07-09","close":124.4417},{"date":"2018-07-10","close":124.7004},{"date":"2018-07-11","close":122.8267},{"date":"2018-07-12","close":124.0759},{"date":"2018-07-13","close":124.7986},{"date":"2018-07-16","close":124.0669},{"date":"2018-07-17","close":124.6558},{"date":"2018-07-18","close":125.9585},{"date":"2018-07-19","close":125.9942},{"date":"2018-07-20","close":125.8247},{"date":"2018-07-23","close":125.1555},{"date":"2018-07-24","close":125.3607},{"date":"2018-07-25","close":126.9043},{"date":"2018-07-26","close":128.0285},{"date":"2018-07-27","close":127.7609},{"date":"2018-07-30","close":126.6456},{"date":"2018-07-31","close":129.3223},{"date":"2018-08-01","close":127.8501},{"date":"2018-08-02","close":127.8501},{"date":"2018-08-03","close":128.0196},{"date":"2018-08-06","close":128.2962},{"date":"2018-08-07","close":129.1705},{"date":"2018-08-08","close":128.6085},{"date":"2018-08-09","close":128.0821},{"date":"2018-08-10","close":127.1988},{"date":"2018-08-13","close":126.4492},{"date":"2018-08-14","close":127.3504},{"date":"2018-08-15","close":126.6188},{"date":"2018-08-16","close":128.0731},{"date":"2018-08-17","close":128.894},{"date":"2018-08-20","close":129.6167},{"date":"2018-08-21","close":130.7945},{"date":"2018-08-22","close":129.6881},{"date":"2018-08-23","close":129.0993},{"date":"2018-08-24","close":129.6971},{"date":"2018-08-27","close":131.1335},{"date":"2018-08-28","close":130.9194},{"date":"2018-08-29","close":131.1871},{"date":"2018-08-30","close":130.277},{"date":"2018-08-31","close":130.3305},{"date":"2018-09-04","close":130.3038},{"date":"2018-09-05","close":130.9819},{"date":"2018-09-06","close":131.3923},{"date":"2018-09-07","close":130.9194},{"date":"2018-09-10","close":131.776},{"date":"2018-09-11","close":131.6778},{"date":"2018-09-12","close":131.9812},{"date":"2018-09-13","close":132.463},{"date":"2018-09-14","close":133.2214},{"date":"2018-09-17","close":133.0876},{"date":"2018-09-18","close":134.2386},{"date":"2018-09-19","close":133.953},{"date":"2018-09-20","close":134.2475},{"date":"2018-09-21","close":134.4081},{"date":"2018-09-24","close":132.853},{"date":"2018-09-25","close":132.4947},{"date":"2018-09-26","close":132.1991},{"date":"2018-09-27","close":132.2976},{"date":"2018-09-28","close":132.3245},{"date":"2018-10-01","close":133.0322},{"date":"2018-10-02","close":133.0232},{"date":"2018-10-03","close":133.6951},{"date":"2018-10-04","close":133.0232},{"date":"2018-10-05","close":132.1633},{"date":"2018-10-08","close":132.2797},{"date":"2018-10-09","close":130.3539},{"date":"2018-10-10","close":125.9375},{"date":"2018-10-11","close":123.1876},{"date":"2018-10-12","close":123.6265},{"date":"2018-10-15","close":124.0386},{"date":"2018-10-16","close":126.2243},{"date":"2018-10-17","close":125.4091},{"date":"2018-10-18","close":123.0353},{"date":"2018-10-19","close":122.4082},{"date":"2018-10-22","close":122.1305},{"date":"2018-10-23","close":120.0613},{"date":"2018-10-24","close":115.887},{"date":"2018-10-25","close":116.9977},{"date":"2018-10-26","close":115.9317},{"date":"2018-10-29","close":114.1671},{"date":"2018-10-30","close":116.5499},{"date":"2018-10-31","close":117.5352},{"date":"2018-11-01","close":119.703},{"date":"2018-11-02","close":119.6313},{"date":"2018-11-05","close":120.0792},{"date":"2018-11-06","close":121.3333},{"date":"2018-11-07","close":123.3309},{"date":"2018-11-08","close":123.0353},{"date":"2018-11-09","close":121.6827},{"date":"2018-11-12","close":119.3447},{"date":"2018-11-13","close":119.694},{"date":"2018-11-14","close":119.3268},{"date":"2018-11-15","close":120.9839},{"date":"2018-11-16","close":120.8496},{"date":"2018-11-19","close":118.9505},{"date":"2018-11-20","close":116.4603},{"date":"2018-11-21","close":117.3919},{"date":"2018-11-23","close":117.1142},{"date":"2018-11-26","close":118.2698},{"date":"2018-11-27","close":117.795},{"date":"2018-11-28","close":120.6794},{"date":"2018-11-29","close":120.5361},{"date":"2018-11-30","close":121.7722},{"date":"2018-12-03","close":123.1248},{"date":"2018-12-04","close":117.6158},{"date":"2018-12-06","close":117.0067},{"date":"2018-12-07","close":113.9879},{"date":"2018-12-10","close":114.0238},{"date":"2018-12-11","close":113.4057},{"date":"2018-12-12","close":114.1223},{"date":"2018-12-13","close":113.4992},{"date":"2018-12-14","close":111.9506},{"date":"2018-12-17","close":110.0058},{"date":"2018-12-18","close":110.6361},{"date":"2018-12-19","close":108.5293},{"date":"2018-12-20","close":106.5845},{"date":"2018-12-21","close":104.5677},{"date":"2018-12-24","close":101.6235},{"date":"2018-12-26","close":106.4134},{"date":"2018-12-27","close":107.5839},{"date":"2018-12-28","close":107.2868},{"date":"2018-12-31","close":108.4122},{"date":"2019-01-02","close":108.8624},{"date":"2019-01-03","close":105.7111},{"date":"2019-01-04","close":109.8168},{"date":"2019-01-07","close":110.5911},{"date":"2019-01-08","close":112.3018},{"date":"2019-01-09","close":113.1661},{"date":"2019-01-10","close":114.6877},{"date":"2019-01-11","close":114.5347},{"date":"2019-01-14","close":114.3186},{"date":"2019-01-15","close":114.0664},{"date":"2019-01-16","close":114.3366},{"date":"2019-01-17","close":116.1373},{"date":"2019-01-18","close":118.3432},{"date":"2019-01-22","close":115.9842},{"date":"2019-01-23","close":115.9032},{"date":"2019-01-24","close":116.5785},{"date":"2019-01-25","close":118.0101},{"date":"2019-01-28","close":116.9746},{"date":"2019-01-29","close":118.4332},{"date":"2019-01-30","close":120.1529},{"date":"2019-01-31","close":120.7111},{"date":"2019-02-01","close":120.9722},{"date":"2019-02-04","close":122.4938},{"date":"2019-02-05","close":123.4482},{"date":"2019-02-06","close":123.3942},{"date":"2019-02-07","close":122.4848},{"date":"2019-02-08","close":122.6289},{"date":"2019-02-11","close":123.3852},{"date":"2019-02-12","close":125.339},{"date":"2019-02-13","close":126.1133},{"date":"2019-02-14","close":125.5641},{"date":"2019-02-15","close":127.3107},{"date":"2019-02-19","close":127.3378},{"date":"2019-02-20","close":127.995},{"date":"2019-02-21","close":127.5088},{"date":"2019-02-22","close":128.3372},{"date":"2019-02-25","close":128.7333},{"date":"2019-02-26","close":128.2291},{"date":"2019-02-27","close":128.6343},{"date":"2019-02-28","close":128.2561},{"date":"2019-03-01","close":128.5892},{"date":"2019-03-04","close":127.851},{"date":"2019-03-05","close":127.0407},{"date":"2019-03-06","close":125.8341},{"date":"2019-03-07","close":124.9248},{"date":"2019-03-08","close":124.5917},{"date":"2019-03-11","close":125.8522},{"date":"2019-03-12","close":124.8888},{"date":"2019-03-13","close":125.9512},{"date":"2019-03-14","close":125.465},{"date":"2019-03-15","close":125.2939},{"date":"2019-03-18","close":126.4014},{"date":"2019-03-19","close":125.8341},{"date":"2019-03-20","close":124.9068},{"date":"2019-03-21","close":126.2513},{"date":"2019-03-22","close":123.0302},{"date":"2019-03-25","close":123.4283},{"date":"2019-03-26","close":124.3241},{"date":"2019-03-27","close":124.4055},{"date":"2019-03-28","close":125.4461},{"date":"2019-03-29","close":126.5862},{"date":"2019-04-01","close":129.1106},{"date":"2019-04-02","close":129.0292},{"date":"2019-04-03","close":128.9568},{"date":"2019-04-04","close":129.6988},{"date":"2019-04-05","close":130.2146},{"date":"2019-04-08","close":129.7531},{"date":"2019-04-09","close":127.9706},{"date":"2019-04-10","close":128.2511},{"date":"2019-04-11","close":129.364},{"date":"2019-04-12","close":130.8931},{"date":"2019-04-15","close":130.3503},{"date":"2019-04-16","close":131.1194},{"date":"2019-04-17","close":131.1737},{"date":"2019-04-18","close":132.549},{"date":"2019-04-22","close":132.0423},{"date":"2019-04-23","close":133.2367},{"date":"2019-04-24","close":133.119},{"date":"2019-04-25","close":130.5674},{"date":"2019-04-26","close":131.5809},{"date":"2019-04-29","close":131.9337},{"date":"2019-04-30","close":132.359},{"date":"2019-05-01","close":131.3365},{"date":"2019-05-02","close":131.4089},{"date":"2019-05-03","close":133.11},{"date":"2019-05-06","close":132.0785},{"date":"2019-05-07","close":129.4092},{"date":"2019-05-08","close":129.2464},{"date":"2019-05-09","close":129.0201},{"date":"2019-05-10","close":129.5088},{"date":"2019-05-13","close":125.7718},{"date":"2019-05-14","close":127.0929},{"date":"2019-05-15","close":127.3643},{"date":"2019-05-16","close":128.5225},{"date":"2019-05-17","close":127.0114},{"date":"2019-05-20","close":126.6676},{"date":"2019-05-21","close":128.2782},{"date":"2019-05-22","close":127.111},{"date":"2019-05-23","close":125.1022},{"date":"2019-05-24","close":125.2832},{"date":"2019-05-28","close":124.1069},{"date":"2019-05-29","close":123.6726},{"date":"2019-05-30","close":124.125},{"date":"2019-05-31","close":122.3606},{"date":"2019-06-03","close":123.1387},{"date":"2019-06-04","close":126.3419},{"date":"2019-06-05","close":127.482},{"date":"2019-06-06","close":127.5634},{"date":"2019-06-07","close":128.5587},{"date":"2019-06-10","close":128.8754},{"date":"2019-06-11","close":127.9615},{"date":"2019-06-12","close":128.061},{"date":"2019-06-13","close":128.9026},{"date":"2019-06-14","close":128.3144},{"date":"2019-06-17","close":127.7624},{"date":"2019-06-18","close":130.106},{"date":"2019-06-19","close":130.2146},{"date":"2019-06-20","close":132.0875},{"date":"2019-06-21","close":131.4029},{"date":"2019-06-24","close":130.8672},{"date":"2019-06-25","close":130.1408},{"date":"2019-06-26","close":130.386},{"date":"2019-06-27","close":130.9762},{"date":"2019-06-28","close":132.3836},{"date":"2019-07-01","close":132.8376},{"date":"2019-07-02","close":132.5016},{"date":"2019-07-03","close":133.1281},{"date":"2019-07-05","close":132.6287},{"date":"2019-07-08","close":131.5846},{"date":"2019-07-09","close":131.2576},{"date":"2019-07-10","close":130.9308},{"date":"2019-07-11","close":131.5028},{"date":"2019-07-12","close":133.7909},{"date":"2019-07-15","close":133.4005},{"date":"2019-07-16","close":134.2449},{"date":"2019-07-17","close":131.5846},{"date":"2019-07-18","close":131.8841},{"date":"2019-07-19","close":132.3563},{"date":"2019-07-22","close":132.4834},{"date":"2019-07-23","close":134.1723},{"date":"2019-07-24","close":135.1711},{"date":"2019-07-25","close":134.5082},{"date":"2019-07-26","close":134.599},{"date":"2019-07-29","close":133.9906},{"date":"2019-07-30","close":134.6172},{"date":"2019-07-31","close":133.4096},{"date":"2019-08-01","close":130.7946},{"date":"2019-08-02","close":129.8322},{"date":"2019-08-05","close":126.2183},{"date":"2019-08-06","close":128.1886},{"date":"2019-08-07","close":128.0797},{"date":"2019-08-08","close":130.3588},{"date":"2019-08-09","close":128.9786},{"date":"2019-08-12","close":127.2262},{"date":"2019-08-13","close":128.6154},{"date":"2019-08-14","close":124.7565},{"date":"2019-08-15","close":124.6839},{"date":"2019-08-16","close":127.0447},{"date":"2019-08-19","close":128.334},{"date":"2019-08-20","close":127.4441},{"date":"2019-08-21","close":128.3703},{"date":"2019-08-22","close":128.3521},{"date":"2019-08-23","close":124.8745},{"date":"2019-08-26","close":125.7825},{"date":"2019-08-27","close":125.0834},{"date":"2019-08-28","close":126.5362},{"date":"2019-08-29","close":128.7607},{"date":"2019-08-30","close":129.2783},{"date":"2019-09-03","close":127.5259},{"date":"2019-09-04","close":129.0331},{"date":"2019-09-05","close":131.4574},{"date":"2019-09-06","close":131.6662},{"date":"2019-09-09","close":132.2474},{"date":"2019-09-10","close":133.3279},{"date":"2019-09-11","close":134.8896},{"date":"2019-09-12","close":134.9259},{"date":"2019-09-13","close":135.5796},{"date":"2019-09-16","close":135.4798},{"date":"2019-09-17","close":135.4253},{"date":"2019-09-18","close":135.1257},{"date":"2019-09-19","close":134.4538},{"date":"2019-09-20","close":133.7274},{"date":"2019-09-23","close":133.4368},{"date":"2019-09-24","close":132.4199},{"date":"2019-09-25","close":133.6819},{"date":"2019-09-26","close":133.671},{"date":"2019-09-27","close":132.9137},{"date":"2019-09-30","close":133.2787},{"date":"2019-10-01","close":130.2311},{"date":"2019-10-02","close":127.8862},{"date":"2019-10-03","close":128.4519},{"date":"2019-10-04","close":129.8388},{"date":"2019-10-07","close":129.2457},{"date":"2019-10-08","close":127.138},{"date":"2019-10-09","close":128.3515},{"date":"2019-10-10","close":129.3735},{"date":"2019-10-11","close":131.8644},{"date":"2019-10-14","close":131.5086},{"date":"2019-10-15","close":132.6034},{"date":"2019-10-16","close":132.6034},{"date":"2019-10-17","close":133.3425},{"date":"2019-10-18","close":132.5852},{"date":"2019-10-21","close":133.3243},{"date":"2019-10-22","close":134.2367},{"date":"2019-10-23","close":134.3918},{"date":"2019-10-24","close":134.4192},{"date":"2019-10-25","close":135.3134},{"date":"2019-10-28","close":135.6327},{"date":"2019-10-29","close":136.162},{"date":"2019-10-30","close":136.39},{"date":"2019-10-31","close":135.1127},{"date":"2019-11-01","close":137.8865},{"date":"2019-11-04","close":139.4923},{"date":"2019-11-05","close":139.8482},{"date":"2019-11-06","close":139.7296},{"date":"2019-11-07","close":140.1948},{"date":"2019-11-08","close":140.3409},{"date":"2019-11-11","close":140.4321},{"date":"2019-11-12","close":140.5508},{"date":"2019-11-13","close":139.8755},{"date":"2019-11-14","close":140.3226},{"date":"2019-11-15","close":141.3081},{"date":"2019-11-18","close":140.7971},{"date":"2019-11-19","close":140.7332},{"date":"2019-11-20","close":139.7478},{"date":"2019-11-21","close":139.3372},{"date":"2019-11-22","close":140.1036},{"date":"2019-11-25","close":141.2989},{"date":"2019-11-26","close":141.8829},{"date":"2019-11-27","close":141.8555},{"date":"2019-11-29","close":140.9065},{"date":"2019-12-02","close":138.9266},{"date":"2019-12-03","close":137.4759},{"date":"2019-12-04","close":137.8773},{"date":"2019-12-05","close":138.1602},{"date":"2019-12-06","close":139.8573},{"date":"2019-12-09","close":139.319},{"date":"2019-12-10","close":138.9631},{"date":"2019-12-11","close":140.0033},{"date":"2019-12-12","close":141.0982},{"date":"2019-12-13","close":140.6693},{"date":"2019-12-16","close":140.8279},{"date":"2019-12-17","close":140.7638},{"date":"2019-12-18","close":140.1497},{"date":"2019-12-19","close":140.443},{"date":"2019-12-20","close":141.2312},{"date":"2019-12-23","close":142.0102},{"date":"2019-12-24","close":141.5336},{"date":"2019-12-26","close":141.9277},{"date":"2019-12-27","close":141.6803},{"date":"2019-12-30","close":141.167},{"date":"2019-12-31","close":141.0295},{"date":"2020-01-02","close":143.3391},{"date":"2020-01-03","close":143.2108},{"date":"2020-01-06","close":143.2016},{"date":"2020-01-07","close":142.945},{"date":"2020-01-08","close":143.3758},{"date":"2020-01-09","close":143.889},{"date":"2020-01-10","close":142.9908},{"date":"2020-01-13","close":144.2097},{"date":"2020-01-14","close":144.1823},{"date":"2020-01-15","close":144.4664},{"date":"2020-01-16","close":146.0886},{"date":"2020-01-17","close":145.9511},{"date":"2020-01-21","close":144.5764},{"date":"2020-01-22","close":143.8248},{"date":"2020-01-23","close":145.0255},{"date":"2020-01-24","close":144.2739},{"date":"2020-01-27","close":141.7352},{"date":"2020-01-28","close":142.7984},{"date":"2020-01-29","close":143.2658},{"date":"2020-01-30","close":143.3666},{"date":"2020-01-31","close":140.1772},{"date":"2020-02-03","close":140.3147},{"date":"2020-02-04","close":142.9084},{"date":"2020-02-05","close":145.2912},{"date":"2020-02-06","close":145.3462},{"date":"2020-02-07","close":144.2739},{"date":"2020-02-10","close":144.9613},{"date":"2020-02-11","close":145.6578},{"date":"2020-02-12","close":147.0326},{"date":"2020-02-13","close":146.4368},{"date":"2020-02-14","close":146.2627},{"date":"2020-02-18","close":145.5203},{"date":"2020-02-19","close":145.6578},{"date":"2020-02-20","close":145.5478},{"date":"2020-02-21","close":144.8879},{"date":"2020-02-24","close":140.5254},{"date":"2020-02-25","close":134.9257},{"date":"2020-02-26","close":133.6059},{"date":"2020-02-27","close":128.6935},{"date":"2020-02-28","close":127.218},{"date":"2020-03-02","close":130.8015},{"date":"2020-03-03","close":127.6029},{"date":"2020-03-04","close":132.9278},{"date":"2020-03-05","close":126.6956},{"date":"2020-03-06","close":125.1284},{"date":"2020-03-09","close":113.7273},{"date":"2020-03-10","close":119.4351},{"date":"2020-03-11","close":112.184},{"date":"2020-03-12","close":100.5658},{"date":"2020-03-13","close":108.2038},{"date":"2020-03-16","close":95.8024},{"date":"2020-03-17","close":99.4601},{"date":"2020-03-18","close":91.5918},{"date":"2020-03-19","close":92.808},{"date":"2020-03-20","close":88.2104},{"date":"2020-03-23","close":84.6632},{"date":"2020-03-24","close":94.7428},{"date":"2020-03-25","close":99.4417},{"date":"2020-03-26","close":105.8728},{"date":"2020-03-27","close":101.266},{"date":"2020-03-30","close":102.9336},{"date":"2020-03-31","close":101.6345},{"date":"2020-04-01","close":96.7974},{"date":"2020-04-02","close":98.0965},{"date":"2020-04-03","close":96.0327},{"date":"2020-04-06","close":103.0165},{"date":"2020-04-07","close":103.21},{"date":"2020-04-08","close":107.1719},{"date":"2020-04-09","close":109.337},{"date":"2020-04-13","close":105.882},{"date":"2020-04-14","close":107.8629},{"date":"2020-04-15","close":104.6013},{"date":"2020-04-16","close":103.7168},{"date":"2020-04-17","close":108.5355},{"date":"2020-04-20","close":105.7253},{"date":"2020-04-21","close":103.0258},{"date":"2020-04-22","close":104.0577},{"date":"2020-04-23","close":105.0804},{"date":"2020-04-24","close":106.0017},{"date":"2020-04-27","close":108.9501},{"date":"2020-04-28","close":111.0508},{"date":"2020-04-29","close":113.953},{"date":"2020-04-30","close":111.2811},{"date":"2020-05-01","close":107.7523},{"date":"2020-05-04","close":106.4716},{"date":"2020-05-05","close":107.0429},{"date":"2020-05-06","close":105.6516},{"date":"2020-05-07","close":107.0705},{"date":"2020-05-08","close":110.0004},{"date":"2020-05-11","close":108.5907},{"date":"2020-05-12","close":105.3107},{"date":"2020-05-13","close":102.3532},{"date":"2020-05-14","close":103.4588},{"date":"2020-05-15","close":103.5048},{"date":"2020-05-18","close":110.4242},{"date":"2020-05-19","close":108.9869},{"date":"2020-05-20","close":111.1152},{"date":"2020-05-21","close":111.3456},{"date":"2020-05-22","close":111.2811},{"date":"2020-05-26","close":116.0998},{"date":"2020-05-27","close":120.0247},{"date":"2020-05-28","close":118.744},{"date":"2020-05-29","close":117.8964},{"date":"2020-06-01","close":118.4124},{"date":"2020-06-02","close":119.7668},{"date":"2020-06-03","close":124.3367},{"date":"2020-06-04","close":125.645},{"date":"2020-06-05","close":130.3808},{"date":"2020-06-08","close":132.6934},{"date":"2020-06-09","close":129.3765},{"date":"2020-06-10","close":126.3452},{"date":"2020-06-11","close":116.9659},{"date":"2020-06-12","close":119.1586},{"date":"2020-06-15","close":120.5591},{"date":"2020-06-16","close":123.1758},{"date":"2020-06-17","close":122.0702},{"date":"2020-06-18","close":121.7385},{"date":"2020-06-19","close":120.209},{"date":"2020-06-22","close":120.4254},{"date":"2020-06-23","close":120.5364},{"date":"2020-06-24","close":116.2633},{"date":"2020-06-25","close":117.5027},{"date":"2020-06-26","close":115.7083},{"date":"2020-06-29","close":119.2878},{"date":"2020-06-30","close":120.1665},{"date":"2020-07-01","close":119.2878},{"date":"2020-07-02","close":120.2404},{"date":"2020-07-06","close":121.9793},{"date":"2020-07-07","close":119.778},{"date":"2020-07-08","close":119.8705},{"date":"2020-07-09","close":117.3362},{"date":"2020-07-10","close":118.7976},{"date":"2020-07-13","close":118.9456},{"date":"2020-07-14","close":121.5909},{"date":"2020-07-15","close":124.9483},{"date":"2020-07-16","close":124.8651},{"date":"2020-07-17","close":125.6605},{"date":"2020-07-20","close":124.3194},{"date":"2020-07-21","close":125.7253},{"date":"2020-07-22","close":126.7519},{"date":"2020-07-23","close":126.5115},{"date":"2020-07-24","close":125.494},{"date":"2020-07-27","close":126.1785},{"date":"2020-07-28","close":125.1703},{"date":"2020-07-29","close":127.2421},{"date":"2020-07-30","close":126.1877},{"date":"2020-07-31","close":125.5495},{"date":"2020-08-03","close":126.3357},{"date":"2020-08-04","close":126.8537},{"date":"2020-08-05","close":129.2677},{"date":"2020-08-06","close":129.7487},{"date":"2020-08-07","close":131.728},{"date":"2020-08-10","close":134.7526},{"date":"2020-08-11","close":135.326},{"date":"2020-08-12","close":135.844},{"date":"2020-08-13","close":135.1503},{"date":"2020-08-14","close":135.5295},{"date":"2020-08-17","close":134.8173},{"date":"2020-08-18","close":133.9571},{"date":"2020-08-19","close":133.7536},{"date":"2020-08-20","close":133.1895},{"date":"2020-08-21","close":133.4576},{"date":"2020-08-24","close":135.8255},{"date":"2020-08-25","close":135.6312},{"date":"2020-08-26","close":135.6867},{"date":"2020-08-27","close":136.1214},{"date":"2020-08-28","close":137.3886},{"date":"2020-08-31","close":135.9087},{"date":"2020-09-01","close":137.3794},{"date":"2020-09-02","close":139.3864},{"date":"2020-09-03","close":135.3168},{"date":"2020-09-04","close":135.4},{"date":"2020-09-08","close":133.023},{"date":"2020-09-09","close":134.9653},{"date":"2020-09-10","close":133.4946},{"date":"2020-09-11","close":134.8252},{"date":"2020-09-14","close":136.6171},{"date":"2020-09-15","close":136.8957},{"date":"2020-09-16","close":138.2884},{"date":"2020-09-17","close":138.4927},{"date":"2020-09-18","close":136.9514},{"date":"2020-09-21","close":132.3926},{"date":"2020-09-22","close":133.5717},{"date":"2020-09-23","close":131.0927},{"date":"2020-09-24","close":131.2227},{"date":"2020-09-25","close":133.1446},{"date":"2020-09-28","close":135.7444},{"date":"2020-09-29","close":134.788},{"date":"2020-09-30","close":134.4167},{"date":"2020-10-01","close":134.5188},{"date":"2020-10-02","close":135.9765},{"date":"2020-10-05","close":138.2791},{"date":"2020-10-06","close":136.8493},{"date":"2020-10-07","close":139.7276},{"date":"2020-10-08","close":141.0924},{"date":"2020-10-09","close":141.5753},{"date":"2020-10-12","close":142.4666},{"date":"2020-10-13","close":140.9438},{"date":"2020-10-14","close":141.4824},{"date":"2020-10-15","close":142.0952},{"date":"2020-10-16","close":142.7266},{"date":"2020-10-19","close":141.0089},{"date":"2020-10-20","close":141.6217},{"date":"2020-10-21","close":140.3125},{"date":"2020-10-22","close":141.4359},{"date":"2020-10-23","close":142.1509},{"date":"2020-10-26","close":138.567},{"date":"2020-10-27","close":135.7722},{"date":"2020-10-28","close":131.5847},{"date":"2020-10-29","close":133.2281},{"date":"2020-10-30","close":132.9496},{"date":"2020-11-02","close":136.7007},{"date":"2020-11-03","close":140.4239},{"date":"2020-11-04","close":139.4397},{"date":"2020-11-05","close":142.9216},{"date":"2020-11-06","close":143.2186},{"date":"2020-11-09","close":148.2232},{"date":"2020-11-10","close":150.5352},{"date":"2020-11-11","close":149.421},{"date":"2020-11-12","close":147.694},{"date":"2020-11-13","close":150.9715},{"date":"2020-11-16","close":154.9825},{"date":"2020-11-17","close":154.5833},{"date":"2020-11-18","close":153.6456},{"date":"2020-11-19","close":154.1284},{"date":"2020-11-20","close":153.0049},{"date":"2020-11-23","close":155.484},{"date":"2020-11-24","close":158.4272},{"date":"2020-11-25","close":157.0531},{"date":"2020-11-27","close":156.9974},{"date":"2020-11-30","close":155.3261},{"date":"2020-12-01","close":155.0847},{"date":"2020-12-02","close":155.1311},{"date":"2020-12-03","close":155.6789},{"date":"2020-12-04","close":157.9444},{"date":"2020-12-07","close":157.1645},{"date":"2020-12-08","close":158.0651},{"date":"2020-12-09","close":158.3529},{"date":"2020-12-10","close":157.0995},{"date":"2020-12-11","close":157.2667},{"date":"2020-12-14","close":155.3261},{"date":"2020-12-15","close":157.7959},{"date":"2020-12-16","close":156.9231},{"date":"2020-12-17","close":157.9222},{"date":"2020-12-18","close":157.857},{"date":"2020-12-21","close":157.2512},{"date":"2020-12-22","close":156.897},{"date":"2020-12-23","close":157.7918},{"date":"2020-12-24","close":157.8943},{"date":"2020-12-28","close":157.8104},{"date":"2020-12-29","close":156.7665},{"date":"2020-12-30","close":157.8197},{"date":"2020-12-31","close":158.4348},{"date":"2021-01-04","close":154.8465},{"date":"2021-01-05","close":156.5428},{"date":"2021-01-06","close":160.9886},{"date":"2021-01-07","close":162.6755},{"date":"2021-01-08","close":162.2189},{"date":"2021-01-11","close":162.2002},{"date":"2021-01-12","close":164.3718},{"date":"2021-01-13","close":162.9552},{"date":"2021-01-14","close":163.6075},{"date":"2021-01-15","close":161.1004},{"date":"2021-01-19","close":162.1722},{"date":"2021-01-20","close":163.2441},{"date":"2021-01-21","close":162.0791},{"date":"2021-01-22","close":161.6783},{"date":"2021-01-25","close":160.5599},{"date":"2021-01-26","close":159.0872},{"date":"2021-01-27","close":155.3126},{"date":"2021-01-28","close":157.2512},{"date":"2021-01-29","close":153.7654},{"date":"2021-02-01","close":155.9184},{"date":"2021-02-02","close":159.1245},{"date":"2021-02-03","close":159.4973},{"date":"2021-02-04","close":161.4174},{"date":"2021-02-05","close":162.2934},{"date":"2021-02-08","close":164.1947},{"date":"2021-02-09","close":164.4091},{"date":"2021-02-10","close":164.1761},{"date":"2021-02-11","close":164.2134},{"date":"2021-02-12","close":165.0522},{"date":"2021-02-16","close":164.8286},{"date":"2021-02-17","close":164.2134},{"date":"2021-02-18","close":163.0577},{"date":"2021-02-19","close":165.8631},{"date":"2021-02-22","close":165.919},{"date":"2021-02-23","close":166.3011},{"date":"2021-02-24","close":169.1997},{"date":"2021-02-25","close":165.4157},{"date":"2021-02-26","close":164.288},{"date":"2021-03-01","close":168.7617},{"date":"2021-03-02","close":167.7551},{"date":"2021-03-03","close":167.578},{"date":"2021-03-04","close":164.5769},{"date":"2021-03-05","close":168.4541},{"date":"2021-03-08","close":169.9733},{"date":"2021-03-09","close":169.9267},{"date":"2021-03-10","close":172.6109},{"date":"2021-03-11","close":173.2726},{"date":"2021-03-12","close":175.7052},{"date":"2021-03-15","close":176.9542},{"date":"2021-03-16","close":174.3165},{"date":"2021-03-17","close":175.7052},{"date":"2021-03-18","close":175.0341},{"date":"2021-03-19","close":174.0276},{"date":"2021-03-22","close":173.3845},{"date":"2021-03-23","close":169.7869},{"date":"2021-03-24","close":170.6443},{"date":"2021-03-25","close":173.3565},{"date":"2021-03-26","close":176.5294},{"date":"2021-03-29","close":175.95},{"date":"2021-03-30","close":177.0153},{"date":"2021-03-31","close":176.8845},{"date":"2021-04-01","close":178.0621},{"date":"2021-04-05","close":179.9125},{"date":"2021-04-06","close":179.8097},{"date":"2021-04-07","close":178.5854},{"date":"2021-04-08","close":179.1929},{"date":"2021-04-09","close":180.819},{"date":"2021-04-12","close":181.3891},{"date":"2021-04-13","close":180.6134},{"date":"2021-04-14","close":180.8844},{"date":"2021-04-15","close":181.4825},{"date":"2021-04-16","close":182.2956},{"date":"2021-04-19","close":181.1368},{"date":"2021-04-20","close":179.0154},{"date":"2021-04-21","close":181.6134},{"date":"2021-04-22","close":180.847},{"date":"2021-04-23","close":183.2582},{"date":"2021-04-26","close":182.9031},{"date":"2021-04-27","close":184.3049},{"date":"2021-04-28","close":183.7255},{"date":"2021-04-29","close":184.7068},{"date":"2021-04-30","close":183.2209},{"date":"2021-05-03","close":185.1087},{"date":"2021-05-04","close":185.5386},{"date":"2021-05-05","close":185.576},{"date":"2021-05-06","close":186.5292},{"date":"2021-05-07","close":188.5385},{"date":"2021-05-10","close":188.2394},{"date":"2021-05-11","close":185.7442},{"date":"2021-05-12","close":180.763},{"date":"2021-05-13","close":184.2582},{"date":"2021-05-14","close":187.0899},{"date":"2021-05-17","close":186.5946},{"date":"2021-05-18","close":183.9405},{"date":"2021-05-19","close":182.6134},{"date":"2021-05-20","close":183.1087},{"date":"2021-05-21","close":184.118},{"date":"2021-05-24","close":185.2582},{"date":"2021-05-25","close":184.4638},{"date":"2021-05-26","close":185.2675},{"date":"2021-05-27","close":187.5105},{"date":"2021-05-28","close":187.8189},{"date":"2021-06-01","close":188.7628},{"date":"2021-06-02","close":187.9871},{"date":"2021-06-03","close":187.1553},{"date":"2021-06-04","close":188.0806},{"date":"2021-06-07","close":187.2021},{"date":"2021-06-08","close":187.8469},{"date":"2021-06-09","close":185.9123},{"date":"2021-06-10","close":184.9124},{"date":"2021-06-11","close":185.5386},{"date":"2021-06-14","close":184.5386},{"date":"2021-06-15","close":185.1273},{"date":"2021-06-16","close":183.4077},{"date":"2021-06-17","close":180.6601},{"date":"2021-06-18","close":178.3424},{"date":"2021-06-21","close":182.0714},{"date":"2021-06-22","close":182.7255},{"date":"2021-06-23","close":182.3424},{"date":"2021-06-24","close":183.8528},{"date":"2021-06-25","close":184.3587},{"date":"2021-06-28","close":183.3468},{"date":"2021-06-29","close":182.8033},{"date":"2021-06-30","close":184.0683},{"date":"2021-07-01","close":185.1926},{"date":"2021-07-02","close":185.3051},{"date":"2021-07-06","close":183.5529},{"date":"2021-07-07","close":184.8928},{"date":"2021-07-08","close":182.363},{"date":"2021-07-09","close":185.3801},{"date":"2021-07-12","close":185.6705},{"date":"2021-07-13","close":183.6653},{"date":"2021-07-14","close":183.0657},{"date":"2021-07-15","close":183.3374},{"date":"2021-07-16","close":181.5572},{"date":"2021-07-19","close":177.978},{"date":"2021-07-20","close":182.9345},{"date":"2021-07-21","close":184.9022},{"date":"2021-07-22","close":183.8902},{"date":"2021-07-23","close":184.7991},{"date":"2021-07-26","close":184.8553},{"date":"2021-07-27","close":183.9277},{"date":"2021-07-28","close":183.8621},{"date":"2021-07-29","close":185.2489},{"date":"2021-07-30","close":184.8928},{"date":"2021-08-02","close":183.6466},{"date":"2021-08-03","close":185.886},{"date":"2021-08-04","close":183.3187},{"date":"2021-08-05","close":184.3681},{"date":"2021-08-06","close":185.1364},{"date":"2021-08-09","close":184.4337},{"date":"2021-08-10","close":186.1389},{"date":"2021-08-11","close":188.4533},{"date":"2021-08-12","close":188.1722},{"date":"2021-08-13","close":187.2821},{"date":"2021-08-16","close":187.6569},{"date":"2021-08-17","close":185.5862},{"date":"2021-08-18","close":183.581},{"date":"2021-08-19","close":182.1194},{"date":"2021-08-20","close":182.9064},{"date":"2021-08-23","close":184.5836},{"date":"2021-08-24","close":185.633},{"date":"2021-08-25","close":186.8323},{"date":"2021-08-26","close":185.886},{"date":"2021-08-27","close":187.61},{"date":"2021-08-30","close":187.3008},{"date":"2021-08-31","close":186.6543},{"date":"2021-09-01","close":186.3357},{"date":"2021-09-02","close":188.2565},{"date":"2021-09-03","close":186.9916},{"date":"2021-09-07","close":184.2088},{"date":"2021-09-08","close":184.1432},{"date":"2021-09-09","close":183.3655},{"date":"2021-09-10","close":182.2974},{"date":"2021-09-13","close":182.9064},{"date":"2021-09-14","close":180.5827},{"date":"2021-09-15","close":182.5597},{"date":"2021-09-16","close":181.4916},{"date":"2021-09-17","close":179.8144},{"date":"2021-09-20","close":177.6781},{"date":"2021-09-21","close":176.8442},{"date":"2021-09-22","close":178.7088},{"date":"2021-09-23","close":181.4823},{"date":"2021-09-24","close":181.8289},{"date":"2021-09-27","close":182.466},{"date":"2021-09-28","close":180.058},{"date":"2021-09-29","close":180.0486},{"date":"2021-09-30","close":176.6361},{"date":"2021-10-01","close":179.3623},{"date":"2021-10-04","close":178.347},{"date":"2021-10-05","close":180.0486},{"date":"2021-10-06","close":180.6785},{"date":"2021-10-07","close":182.3331},{"date":"2021-10-08","close":182.1451},{"date":"2021-10-11","close":180.6221},{"date":"2021-10-12","close":180.3589},{"date":"2021-10-13","close":180.8289},{"date":"2021-10-14","close":184.0629},{"date":"2021-10-15","close":185.5576},{"date":"2021-10-18","close":185.9243},{"date":"2021-10-19","close":186.7798},{"date":"2021-10-20","close":187.9831},{"date":"2021-10-21","close":188.5284},{"date":"2021-10-22","close":188.8104},{"date":"2021-10-25","close":189.7035},{"date":"2021-10-26","close":188.3215},{"date":"2021-10-27","close":185.8021},{"date":"2021-10-28","close":188.4626},{"date":"2021-10-29","close":188.6317},{"date":"2021-11-01","close":189.9573},{"date":"2021-11-02","close":190.747},{"date":"2021-11-03","close":190.6812},{"date":"2021-11-04","close":191.4803},{"date":"2021-11-05","close":193.6143},{"date":"2021-11-08","close":194.5356},{"date":"2021-11-09","close":194.8082},{"date":"2021-11-10","close":193.5485},{"date":"2021-11-11","close":193.1819},{"date":"2021-11-12","close":194.6766},{"date":"2021-11-15","close":194.7895},{"date":"2021-11-16","close":195.0715},{"date":"2021-11-17","close":193.9998},{"date":"2021-11-18","close":193.3135},{"date":"2021-11-19","close":192.6178},{"date":"2021-11-22","close":192.9562},{"date":"2021-11-23","close":193.1443},{"date":"2021-11-24","close":193.022},{"date":"2021-11-26","close":187.231},{"date":"2021-11-29","close":187.7951},{"date":"2021-11-30","close":182.7279},{"date":"2021-12-01","close":179.8512},{"date":"2021-12-02","close":185.285},{"date":"2021-12-03","close":184.5423},{"date":"2021-12-06","close":187.7481},{"date":"2021-12-07","close":189.8821},{"date":"2021-12-08","close":190.3334},{"date":"2021-12-09","close":189.2334},{"date":"2021-12-10","close":189.7035},{"date":"2021-12-13","close":187.7293},{"date":"2021-12-14","close":185.8115},{"date":"2021-12-15","close":187.56},{"date":"2021-12-16","close":186.9452},{"date":"2021-12-17","close":184.3992},{"date":"2021-12-20","close":181.2968},{"date":"2021-12-21","close":185.3893},{"date":"2021-12-22","close":186.2757},{"date":"2021-12-23","close":188.4446},{"date":"2021-12-27","close":190.4625},{"date":"2021-12-28","close":190.9623},{"date":"2021-12-29","close":191.3678},{"date":"2021-12-30","close":190.6228},{"date":"2021-12-31","close":191.3867},{"date":"2022-01-03","close":190.2079},{"date":"2022-01-04","close":193.6309},{"date":"2022-01-05","close":191.0471},{"date":"2022-01-06","close":191.4433},{"date":"2022-01-07","close":190.7454},{"date":"2022-01-10","close":188.8312},{"date":"2022-01-11","close":190.2362},{"date":"2022-01-12","close":190.5474},{"date":"2022-01-13","close":190.6511},{"date":"2022-01-14","close":189.5667},{"date":"2022-01-18","close":187.1056},{"date":"2022-01-19","close":184.5312},{"date":"2022-01-20","close":182.1172},{"date":"2022-01-21","close":180.1464},{"date":"2022-01-24","close":181.2685},{"date":"2022-01-25","close":179.1656},{"date":"2022-01-26","close":177.44},{"date":"2022-01-27","close":175.1297},{"date":"2022-01-28","close":176.7422},{"date":"2022-01-31","close":179.3825},{"date":"2022-02-01","close":181.9757},{"date":"2022-02-02","close":182.7301},{"date":"2022-02-03","close":179.4957},{"date":"2022-02-04","close":177.9115},{"date":"2022-02-07","close":178.1189},{"date":"2022-02-08","close":180.3727},{"date":"2022-02-09","close":183.2393},{"date":"2022-02-10","close":179.9861},{"date":"2022-02-11","close":176.912},{"date":"2022-02-14","close":176.5631},{"date":"2022-02-15","close":179.722},{"date":"2022-02-16","close":180.6556},{"date":"2022-02-17","close":177.2986},{"date":"2022-02-18","close":175.7238},{"date":"2022-02-22","close":173.6493},{"date":"2022-02-23","close":170.2357},{"date":"2022-02-24","close":172.9986},{"date":"2022-02-25","close":177.0817},{"date":"2022-02-28","close":178.5056},{"date":"2022-03-01","close":175.7238},{"date":"2022-03-02","close":179.5051},{"date":"2022-03-03","close":179.1562},{"date":"2022-03-04","close":178.2981},{"date":"2022-03-07","close":173.2155},{"date":"2022-03-08","close":172.7157},{"date":"2022-03-09","close":176.3556},{"date":"2022-03-10","close":176.233},{"date":"2022-03-11","close":174.9317},{"date":"2022-03-14","close":174.9694},{"date":"2022-03-15","close":177.7135},{"date":"2022-03-16","close":180.7781},{"date":"2022-03-17","close":183.3242},{"date":"2022-03-18","close":184.154},{"date":"2022-03-21","close":184.1823},{"date":"2022-03-22","close":185.1441},{"date":"2022-03-23","close":183.2016},{"date":"2022-03-24","close":184.5458},{"date":"2022-03-25","close":185.2362},{"date":"2022-03-28","close":185.3781},{"date":"2022-03-29","close":187.7145},{"date":"2022-03-30","close":186.8064},{"date":"2022-03-31","close":183.9498},{"date":"2022-04-01","close":182.9566},{"date":"2022-04-04","close":182.985},{"date":"2022-04-05","close":179.873},{"date":"2022-04-06","close":177.9906},{"date":"2022-04-07","close":178.2177},{"date":"2022-04-08","close":176.988},{"date":"2022-04-11","close":176.5434},{"date":"2022-04-12","close":176.2691},{"date":"2022-04-13","close":178.2365},{"date":"2022-04-14","close":177.6879},{"date":"2022-04-18","close":176.9785},{"date":"2022-04-19","close":180.6013},{"date":"2022-04-20","close":181.5756},{"date":"2022-04-21","close":179.4473},{"date":"2022-04-22","close":175.1434},{"date":"2022-04-25","close":175.3327},{"date":"2022-04-26","close":171.218},{"date":"2022-04-27","close":171.5963},{"date":"2022-04-28","close":173.9516},{"date":"2022-04-29","close":169.4586},{"date":"2022-05-02","close":169.9504},{"date":"2022-05-03","close":170.9153},{"date":"2022-05-04","close":175.6353},{"date":"2022-05-05","close":170.5558},{"date":"2022-05-06","close":169.0991},{"date":"2022-05-09","close":164.5683},{"date":"2022-05-10","close":163.4521},{"date":"2022-05-11","close":161.4373},{"date":"2022-05-12","close":162.0049},{"date":"2022-05-13","close":164.6156},{"date":"2022-05-16","close":164.1709},{"date":"2022-05-17","close":168.1532},{"date":"2022-05-18","close":161.863},{"date":"2022-05-19","close":160.9833},{"date":"2022-05-20","close":159.4698},{"date":"2022-05-23","close":161.8062},{"date":"2022-05-24","close":161.2292},{"date":"2022-05-25","close":162.3927},{"date":"2022-05-26","close":165.8642},{"date":"2022-05-27","close":169.5342},{"date":"2022-05-31","close":168.0965},{"date":"2022-06-01","close":167.1222},{"date":"2022-06-02","close":170.7355},{"date":"2022-06-03","close":169.9788},{"date":"2022-06-06","close":170.9342},{"date":"2022-06-07","close":173.1192},{"date":"2022-06-08","close":169.8748},{"date":"2022-06-09","close":166.706},{"date":"2022-06-10","close":161.5508},{"date":"2022-06-13","close":156.0646},{"date":"2022-06-14","close":155.5065},{"date":"2022-06-15","close":157.1429},{"date":"2022-06-16","close":151.1364},{"date":"2022-06-17","close":151.1648},{"date":"2022-06-21","close":153.6147},{"date":"2022-06-22","close":153.0377},{"date":"2022-06-23","close":152.657},{"date":"2022-06-24","close":157.9459},{"date":"2022-06-27","close":157.9648},{"date":"2022-06-28","close":155.8379},{"date":"2022-06-29","close":154.7174},{"date":"2022-06-30","close":155.0972},{"date":"2022-07-01","close":156.6165},{"date":"2022-07-05","close":154.8124},{"date":"2022-07-06","close":155.3821},{"date":"2022-07-07","close":157.604},{"date":"2022-07-08","close":157.0058},{"date":"2022-07-11","close":155.5815},{"date":"2022-07-12","close":155.0497},{"date":"2022-07-13","close":153.5305},{"date":"2022-07-14","close":152.486},{"date":"2022-07-15","close":154.8788},{"date":"2022-07-18","close":154.1762},{"date":"2022-07-19","close":159.9019},{"date":"2022-07-20","close":161.3737},{"date":"2022-07-21","close":162.5226},{"date":"2022-07-22","close":161.744},{"date":"2022-07-25","close":162.3992},{"date":"2022-07-26","close":161.4496},{"date":"2022-07-27","close":164.3077},{"date":"2022-07-28","close":168.0869},{"date":"2022-07-29","close":171.4863},{"date":"2022-08-01","close":171.7996},{"date":"2022-08-02","close":170.3753},{"date":"2022-08-03","close":171.904},{"date":"2022-08-04","close":172.6922},{"date":"2022-08-05","close":173.0625},{"date":"2022-08-08","close":173.2809},{"date":"2022-08-09","close":172.2364},{"date":"2022-08-10","close":176.4048},{"date":"2022-08-11","close":177.1645},{"date":"2022-08-12","close":179.9751},{"date":"2022-08-15","close":180.5638},{"date":"2022-08-16","close":181.2095},{"date":"2022-08-17","close":179.3959},{"date":"2022-08-18","close":180.0701},{"date":"2022-08-19","close":177.4113},{"date":"2022-08-22","close":173.8411},{"date":"2022-08-23","close":173.993},{"date":"2022-08-24","close":174.8476},{"date":"2022-08-25","close":177.6582},{"date":"2022-08-26","close":171.5432},{"date":"2022-08-29","close":170.6696},{"date":"2022-08-30","close":168.3717},{"date":"2022-08-31","close":166.938},{"date":"2022-09-01","close":166.7765},{"date":"2022-09-02","close":165.1718},{"date":"2022-09-06","close":165.4947},{"date":"2022-09-07","close":168.5617},{"date":"2022-09-08","close":169.1219},{"date":"2022-09-09","close":171.6381},{"date":"2022-09-12","close":172.8346},{"date":"2022-09-13","close":166.5107},{"date":"2022-09-14","close":166.1214},{"date":"2022-09-15","close":164.4976},{"date":"2022-09-16","close":160.9464},{"date":"2022-09-19","close":163.2633},{"date":"2022-09-20","close":161.0793},{"date":"2022-09-21","close":159.0473},{"date":"2022-09-22","close":156.1892},{"date":"2022-09-23","close":153.2172},{"date":"2022-09-26","close":151.4321},{"date":"2022-09-27","close":151.1282},{"date":"2022-09-28","close":154.7863},{"date":"2022-09-29","close":151.7244},{"date":"2022-09-30","close":150.2745},{"date":"2022-10-03","close":154.8626},{"date":"2022-10-04","close":160.4238},{"date":"2022-10-05","close":159.6988},{"date":"2022-10-06","close":158.0486},{"date":"2022-10-07","close":154.5765},{"date":"2022-10-10","close":155.0343},{"date":"2022-10-11","close":154.6623},{"date":"2022-10-12","close":153.5081},{"date":"2022-10-13","close":156.6273},{"date":"2022-10-14","close":152.8309},{"date":"2022-10-17","close":156.6845},{"date":"2022-10-18","close":160.3093},{"date":"2022-10-19","close":158.7354},{"date":"2022-10-20","close":155.7593},{"date":"2022-10-21","close":159.8228},{"date":"2022-10-24","close":162.0072},{"date":"2022-10-25","close":164.4205},{"date":"2022-10-26","close":164.8879},{"date":"2022-10-27","close":166.4809},{"date":"2022-10-28","close":170.2869},{"date":"2022-10-31","close":169.7241},{"date":"2022-11-01","close":169.9816},{"date":"2022-11-02","close":166.3474},{"date":"2022-11-03","close":167.6732},{"date":"2022-11-04","close":170.0389},{"date":"2022-11-07","close":172.0897},{"date":"2022-11-08","close":173.1295},{"date":"2022-11-09","close":170.43},{"date":"2022-11-10","close":178.5189},{"date":"2022-11-11","close":178.5379},{"date":"2022-11-14","close":177.3075},{"date":"2022-11-15","close":178.8813},{"date":"2022-11-16","close":177.3075},{"date":"2022-11-17","close":176.821},{"date":"2022-11-18","close":178.0705},{"date":"2022-11-21","close":178.4998},{"date":"2022-11-22","close":179.7971},{"date":"2022-11-23","close":180.4839},{"date":"2022-11-25","close":181.1611},{"date":"2022-11-28","close":177.7176},{"date":"2022-11-29","close":178.662},{"date":"2022-11-30","close":181.991},{"date":"2022-12-01","close":181.9147},{"date":"2022-12-02","close":182.8972},{"date":"2022-12-05","close":179.6826},{"date":"2022-12-06","close":177.4219},{"date":"2022-12-07","close":177.1644},{"date":"2022-12-08","close":178.2041},{"date":"2022-12-09","close":176.6874},{"date":"2022-12-12","close":179.4346},{"date":"2022-12-13","close":180.4076},{"date":"2022-12-14","close":180.0832},{"date":"2022-12-15","close":175.4145},{"date":"2022-12-16","close":174.4757},{"date":"2022-12-19","close":173.2684},{"date":"2022-12-20","close":173.5655},{"date":"2022-12-21","close":176.6983},{"date":"2022-12-22","close":174.2361},{"date":"2022-12-23","close":175.1654},{"date":"2022-12-27","close":175.6061},{"date":"2022-12-28","close":173.1726},{"date":"2022-12-29","close":175.8073},{"date":"2022-12-30","close":174.9834},{"date":"2023-01-03","close":175.405},{"date":"2023-01-04","close":177.0529},{"date":"2023-01-05","close":175.0984},{"date":"2023-01-06","close":179.7738},{"date":"2023-01-09","close":179.2948},{"date":"2023-01-10","close":180.7798},{"date":"2023-01-11","close":182.5139},{"date":"2023-01-12","close":183.8169},{"date":"2023-01-13","close":183.951},{"date":"2023-01-17","close":182.7055},{"date":"2023-01-18","close":179.6492},{"date":"2023-01-19","close":176.1044},{"date":"2023-01-20","close":178.8444},{"date":"2023-01-23","close":180.9522},{"date":"2023-01-24","close":181.8528},{"date":"2023-01-25","close":181.2013},{"date":"2023-01-26","close":182.1402},{"date":"2023-01-27","close":183.06},{"date":"2023-01-30","close":181.0959},{"date":"2023-01-31","close":184.7271},{"date":"2023-02-01","close":186.5665},{"date":"2023-02-02","close":188.4348},{"date":"2023-02-03","close":187.4001},{"date":"2023-02-06","close":186.7677},{"date":"2023-02-07","close":187.6588},{"date":"2023-02-08","close":186.4516},{"date":"2023-02-09","close":184.5929},{"date":"2023-02-10","close":185.5318},{"date":"2023-02-13","close":187.2564},{"date":"2023-02-14","close":186.9689},{"date":"2023-02-15","close":188.4348},{"date":"2023-02-16","close":186.7294},{"date":"2023-02-17","close":187.6875},{"date":"2023-02-21","close":183.0312},{"date":"2023-02-22","close":182.9833},{"date":"2023-02-23","close":183.8935},{"date":"2023-02-24","close":182.7151},{"date":"2023-02-27","close":184.1426},{"date":"2023-02-28","close":183.7977},{"date":"2023-03-01","close":184.6408},{"date":"2023-03-02","close":186.6145},{"date":"2023-03-03","close":188.6169},{"date":"2023-03-06","close":187.7067},{"date":"2023-03-07","close":185.6564},{"date":"2023-03-08","close":186.03},{"date":"2023-03-09","close":182.9259},{"date":"2023-03-10","close":179.1606},{"date":"2023-03-13","close":177.5511},{"date":"2023-03-14","close":179.8696},{"date":"2023-03-15","close":175.2996},{"date":"2023-03-16","close":177.4265},{"date":"2023-03-17","close":173.9678},{"date":"2023-03-20","close":176.3822},{"date":"2023-03-21","close":178.8924},{"date":"2023-03-22","close":175.2708},{"date":"2023-03-23","close":174.8301},{"date":"2023-03-24","close":175.4501},{"date":"2023-03-27","close":176.844},{"date":"2023-03-28","close":177.8052},{"date":"2023-03-29","close":180.1507},{"date":"2023-03-30","close":180.6602},{"date":"2023-03-31","close":183.1306},{"date":"2023-04-03","close":183.6401},{"date":"2023-04-04","close":179.0549},{"date":"2023-04-05","close":176.5363},{"date":"2023-04-06","close":176.2576},{"date":"2023-04-10","close":178.3243},{"date":"2023-04-11","close":179.5739},{"date":"2023-04-12","close":180.1699},{"date":"2023-04-13","close":180.9005},{"date":"2023-04-14","close":180.6506},{"date":"2023-04-17","close":182.1694},{"date":"2023-04-18","close":182.7173},{"date":"2023-04-19","close":182.6884},{"date":"2023-04-20","close":182.4866},{"date":"2023-04-21","close":182.1598},{"date":"2023-04-24","close":182.4193},{"date":"2023-04-25","close":179.2567},{"date":"2023-04-26","close":175.8539},{"date":"2023-04-27","close":179.5547},{"date":"2023-04-28","close":181.2466},{"date":"2023-05-01","close":182.352},{"date":"2023-05-02","close":180.9101},{"date":"2023-05-03","close":180.5833},{"date":"2023-05-04","close":178.1321},{"date":"2023-05-05","close":181.3619},{"date":"2023-05-08","close":180.8813},{"date":"2023-05-09","close":181.0351},{"date":"2023-05-10","close":180.7756},{"date":"2023-05-11","close":179.7278},{"date":"2023-05-12","close":179.7662},{"date":"2023-05-15","close":180.7756},{"date":"2023-05-16","close":178.2762},{"date":"2023-05-17","close":181.2273},{"date":"2023-05-18","close":182.8326},{"date":"2023-05-19","close":181.9867},{"date":"2023-05-22","close":182.2847},{"date":"2023-05-23","close":180.0161},{"date":"2023-05-24","close":177.6803},{"date":"2023-05-25","close":178.4877},{"date":"2023-05-26","close":179.9489},{"date":"2023-05-30","close":179.6797},{"date":"2023-05-31","close":176.9785},{"date":"2023-06-01","close":179.2952},{"date":"2023-06-02","close":185.0916},{"date":"2023-06-05","close":183.6593},{"date":"2023-06-06","close":185.4088},{"date":"2023-06-07","close":188.3599},{"date":"2023-06-08","close":188.6483},{"date":"2023-06-09","close":188.0331},{"date":"2023-06-12","close":189.6769},{"date":"2023-06-13","close":191.7147},{"date":"2023-06-14","close":190.8881},{"date":"2023-06-15","close":193.8103},{"date":"2023-06-16","close":193.3873},{"date":"2023-06-20","close":192.2531},{"date":"2023-06-21","close":193.3681},{"date":"2023-06-22","close":192.0704},{"date":"2023-06-23","close":190.4363},{"date":"2023-06-26","close":191.9935},{"date":"2023-06-27","close":194.762},{"date":"2023-06-28","close":194.8676},{"date":"2023-06-29","close":196.6522},{"date":"2023-06-30","close":198.2534},{"date":"2023-07-03","close":198.3112},{"date":"2023-07-05","close":197.0284},{"date":"2023-07-06","close":194.9931},{"date":"2023-07-07","close":195.9095},{"date":"2023-07-10","close":198.5717},{"date":"2023-07-11","close":200.935},{"date":"2023-07-12","close":201.0121},{"date":"2023-07-13","close":201.6102},{"date":"2023-07-14","close":200.7903},{"date":"2023-07-17","close":201.6874},{"date":"2023-07-18","close":203.2307},{"date":"2023-07-19","close":203.2597},{"date":"2023-07-20","close":203.6165},{"date":"2023-07-21","close":202.6809},{"date":"2023-07-24","close":203.0668},{"date":"2023-07-25","close":202.8449},{"date":"2023-07-26","close":204.1857},{"date":"2023-07-27","close":202.1986},{"date":"2023-07-28","close":203.5201},{"date":"2023-07-31","close":204.4847},{"date":"2023-08-01","close":205.0731},{"date":"2023-08-02","close":202.9703},{"date":"2023-08-03","close":201.3884},{"date":"2023-08-04","close":200.3948},{"date":"2023-08-07","close":202.6809},{"date":"2023-08-08","close":201.6199},{"date":"2023-08-09","close":201.2051},{"date":"2023-08-10","close":200.7131},{"date":"2023-08-11","close":200.8964},{"date":"2023-08-14","close":201.3884},{"date":"2023-08-15","close":198.6778},{"date":"2023-08-16","close":197.3563},{"date":"2023-08-17","close":195.3982},{"date":"2023-08-18","close":195.8805},{"date":"2023-08-21","close":195.649},{"date":"2023-08-22","close":195.2342},{"date":"2023-08-23","close":197.3081},{"date":"2023-08-24","close":194.9834},{"date":"2023-08-25","close":196.2953},{"date":"2023-08-28","close":197.8965},{"date":"2023-08-29","close":199.9221},{"date":"2023-08-30","close":200.9543},{"date":"2023-08-31","close":200.2887},{"date":"2023-09-01","close":201.5041},{"date":"2023-09-05","close":197.6457},{"date":"2023-09-06","close":196.9802},{"date":"2023-09-07","close":195.9963},{"date":"2023-09-08","close":195.2439},{"date":"2023-09-11","close":195.514},{"date":"2023-09-12","close":194.7616},{"date":"2023-09-13","close":193.4111},{"date":"2023-09-14","close":195.6297},{"date":"2023-09-15","close":194.3082},{"date":"2023-09-18","close":194.3275},{"date":"2023-09-19","close":193.6041},{"date":"2023-09-20","close":192.7263},{"date":"2023-09-21","close":189.3309},{"date":"2023-09-22","close":188.7232},{"date":"2023-09-25","close":189.6974},{"date":"2023-09-26","close":186.958},{"date":"2023-09-27","close":188.8679},{"date":"2023-09-28","close":189.8242},{"date":"2023-09-29","close":188.7208},{"date":"2023-10-02","close":186.8818},{"date":"2023-10-03","close":185.1492},{"date":"2023-10-04","close":185.8945},{"date":"2023-10-05","close":185.004},{"date":"2023-10-06","close":187.5883},{"date":"2023-10-09","close":190.0758},{"date":"2023-10-10","close":191.547},{"date":"2023-10-11","close":192.7182},{"date":"2023-10-12","close":190.5114},{"date":"2023-10-13","close":188.3046},{"date":"2023-10-16","close":190.4823},{"date":"2023-10-17","close":191.4502},{"date":"2023-10-18","close":186.3784},{"date":"2023-10-19","close":184.4136},{"date":"2023-10-20","close":182.6521},{"date":"2023-10-23","close":181.6068},{"date":"2023-10-24","close":182.6327},{"date":"2023-10-25","close":180.1549},{"date":"2023-10-26","close":179.5548},{"date":"2023-10-27","close":177.8609},{"date":"2023-10-30","close":180.0581},{"date":"2023-10-31","close":181.326},{"date":"2023-11-01","close":182.11},{"date":"2023-11-02","close":186.03},{"date":"2023-11-03","close":188.111},{"date":"2023-11-06","close":187.4141},{"date":"2023-11-07","close":187.1237},{"date":"2023-11-08","close":187.4819},{"date":"2023-11-09","close":186.8818},{"date":"2023-11-10","close":189.6887},{"date":"2023-11-13","close":189.7274},{"date":"2023-11-14","close":194.8089},{"date":"2023-11-15","close":194.954},{"date":"2023-11-16","close":194.7508},{"date":"2023-11-17","close":195.9994},{"date":"2023-11-20","close":196.6188},{"date":"2023-11-21","close":196.2897},{"date":"2023-11-22","close":196.8705},{"date":"2023-11-24","close":197.4125},{"date":"2023-11-27","close":196.735},{"date":"2023-11-28","close":195.7961},{"date":"2023-11-29","close":196.4252},{"date":"2023-11-30","close":198.603},{"date":"2023-12-01","close":202.3004},{"date":"2023-12-04","close":202.9586},{"date":"2023-12-05","close":201.0324},{"date":"2023-12-06","close":201.8165},{"date":"2023-12-07","close":202.2616},{"date":"2023-12-08","close":203.2682},{"date":"2023-12-11","close":205.0589},{"date":"2023-12-12","close":206.0074},{"date":"2023-12-13","close":208.6788},{"date":"2023-12-14","close":212.0471},{"date":"2023-12-15","close":211.1857},{"date":"2023-12-18","close":211.147},{"date":"2023-12-19","close":213.0938},{"date":"2023-12-20","close":209.7583},{"date":"2023-12-21","close":212.1797},{"date":"2023-12-22","close":213.0841},{"date":"2023-12-26","close":214.7567},{"date":"2023-12-27","close":215.0582},{"date":"2023-12-28","close":215.029},{"date":"2023-12-29","close":214.358},{"date":"2024-01-02","close":212.0825},{"date":"2024-01-03","close":208.1149},{"date":"2024-01-04","close":208.5816},{"date":"2024-01-05","close":208.5914},{"date":"2024-01-08","close":210.0987},{"date":"2024-01-09","close":209.3596},{"date":"2024-01-10","close":210.2932},{"date":"2024-01-11","close":209.875},{"date":"2024-01-12","close":209.8361},{"date":"2024-01-16","close":207.8426},{"date":"2024-01-17","close":206.3353},{"date":"2024-01-18","close":209.0679},{"date":"2024-01-19","close":210.7113},{"date":"2024-01-22","close":212.7243},{"date":"2024-01-23","close":212.2575},{"date":"2024-01-24","close":210.7405},{"date":"2024-01-25","close":212.841},{"date":"2024-01-26","close":212.6465},{"date":"2024-01-29","close":214.4164},{"date":"2024-01-30","close":214.4844},{"date":"2024-01-31","close":211.8296},{"date":"2024-02-01","close":215.6319},{"date":"2024-02-02","close":216.8669},{"date":"2024-02-05","close":215.2332},{"date":"2024-02-06","close":217.1879},{"date":"2024-02-07","close":218.5979},{"date":"2024-02-08","close":219.3272},{"date":"2024-02-09","close":219.901},{"date":"2024-02-12","close":220.6887},{"date":"2024-02-13","close":217.4504},{"date":"2024-02-14","close":221.3791},{"date":"2024-02-15","close":223.1684},{"date":"2024-02-16","close":221.8556},{"date":"2024-02-20","close":220.9124},{"date":"2024-02-21","close":221.5153},{"date":"2024-02-22","close":224.102},{"date":"2024-02-23","close":225.3078},{"date":"2024-02-26","close":225.4148},{"date":"2024-02-27","close":225.7455},{"date":"2024-02-28","close":226.397},{"date":"2024-02-29","close":226.9416},{"date":"2024-03-01","close":228.2349},{"date":"2024-03-04","close":229.1102},{"date":"2024-03-05","close":227.0874},{"date":"2024-03-06","close":228.5461},{"date":"2024-03-07","close":230.2576},{"date":"2024-03-08","close":229.645},{"date":"2024-03-11","close":228.303},{"date":"2024-03-12","close":229.431},{"date":"2024-03-13","close":230.1215},{"date":"2024-03-14","close":228.9059},{"date":"2024-03-15","close":229.0032},{"date":"2024-03-18","close":229.2657},{"date":"2024-03-19","close":231.3954},{"date":"2024-03-20","close":234.303},{"date":"2024-03-21","close":237.0162},{"date":"2024-03-22","close":236.011},{"date":"2024-03-25","close":234.5096},{"date":"2024-03-26","close":234.1587},{"date":"2024-03-27","close":238.0291},{"date":"2024-03-28","close":238.0291},{"date":"2024-04-01","close":236.0013},{"date":"2024-04-02","close":234.6071},{"date":"2024-04-03","close":236.0988},{"date":"2024-04-04","close":234.0222},{"date":"2024-04-05","close":237.0835},{"date":"2024-04-08","close":236.9372},{"date":"2024-04-09","close":236.3328},{"date":"2024-04-10","close":233.4957},{"date":"2024-04-11","close":233.8565},{"date":"2024-04-12","close":231.4874},{"date":"2024-04-15","close":229.4595},{"date":"2024-04-16","close":228.8648},{"date":"2024-04-17","close":227.2367},{"date":"2024-04-18","close":226.4665},{"date":"2024-04-19","close":226.3787},{"date":"2024-04-22","close":227.8509},{"date":"2024-04-23","close":231.2241},{"date":"2024-04-24","close":229.635},{"date":"2024-04-25","close":230.298},{"date":"2024-04-26","close":230.5709},{"date":"2024-04-29","close":232.2088},{"date":"2024-04-30","close":228.1823},{"date":"2024-05-01","close":227.3634},{"date":"2024-05-02","close":229.8787},{"date":"2024-05-03","close":231.5166},{"date":"2024-05-06","close":234.0515},{"date":"2024-05-07","close":234.3342},{"date":"2024-05-08","close":234.4414},{"date":"2024-05-09","close":236.8592},{"date":"2024-05-10","close":237.0542},{"date":"2024-05-13","close":235.9136},{"date":"2024-05-14","close":236.323},{"date":"2024-05-15","close":237.9219},{"date":"2024-05-16","close":236.011},{"date":"2024-05-17","close":236.2158},{"date":"2024-05-20","close":236.8495},{"date":"2024-05-21","close":236.3133},{"date":"2024-05-22","close":236.635},{"date":"2024-05-23","close":233.6712},{"date":"2024-05-24","close":235.3578},{"date":"2024-05-28","close":232.394},{"date":"2024-05-29","close":229.1475},{"date":"2024-05-30","close":230.8244},{"date":"2024-05-31","close":233.5542},{"date":"2024-06-03","close":230.6197},{"date":"2024-06-04","close":229.0696},{"date":"2024-06-05","close":231.9748},{"date":"2024-06-06","close":230.22},{"date":"2024-06-07","close":230.0542},{"date":"2024-06-10","close":230.7854},{"date":"2024-06-11","close":229.4498},{"date":"2024-06-12","close":232.1698},{"date":"2024-06-13","close":230.9512},{"date":"2024-06-14","close":228.4358},{"date":"2024-06-17","close":230.7172},{"date":"2024-06-18","close":231.8773},{"date":"2024-06-20","close":231.9456},{"date":"2024-06-21","close":231.3119},{"date":"2024-06-24","close":232.3063},{"date":"2024-06-25","close":230.3955},{"date":"2024-06-26","close":229.518},{"date":"2024-06-27","close":230.0835},{"date":"2024-06-28","close":230.0913},{"date":"2024-07-01","close":227.0589},{"date":"2024-07-02","close":228.624},{"date":"2024-07-03","close":229.7881},{"date":"2024-07-05","close":228.761},{"date":"2024-07-08","close":228.9272},{"date":"2024-07-09","close":227.6458},{"date":"2024-07-10","close":229.8957},{"date":"2024-07-11","close":233.5346},{"date":"2024-07-12","close":235.1095},{"date":"2024-07-15","close":237.1049},{"date":"2024-07-16","close":243.8252},{"date":"2024-07-17","close":240.2058},{"date":"2024-07-18","close":238.0342},{"date":"2024-07-19","close":236.7235},{"date":"2024-07-22","close":239.7559},{"date":"2024-07-23","close":239.7363},{"date":"2024-07-24","close":234.0628},{"date":"2024-07-25","close":236.0192},{"date":"2024-07-26","close":240.2548},{"date":"2024-07-29","close":239.6483},{"date":"2024-07-30","close":240.1374},{"date":"2024-07-31","close":242.9252},{"date":"2024-08-01","close":237.9951},{"date":"2024-08-02","close":232.1455},{"date":"2024-08-05","close":227.2643},{"date":"2024-08-06","close":229.2403},{"date":"2024-08-07","close":228.2621},{"date":"2024-08-08","close":233.4465},{"date":"2024-08-09","close":233.2607},{"date":"2024-08-12","close":232.2042},{"date":"2024-08-13","close":234.7181},{"date":"2024-08-14","close":235.3833},{"date":"2024-08-15","close":239.2277},{"date":"2024-08-16","close":238.8755},{"date":"2024-08-19","close":240.5189},{"date":"2024-08-20","close":239.4037},{"date":"2024-08-21","close":241.1449},{"date":"2024-08-22","close":240.7634},{"date":"2024-08-23","close":244.0502},{"date":"2024-08-26","close":243.9034},{"date":"2024-08-27","close":243.2089},{"date":"2024-08-28","close":242.8665},{"date":"2024-08-29","close":244.4805},{"date":"2024-08-30","close":247.2782},{"date":"2024-09-03","close":240.8808},{"date":"2024-09-04","close":240.6754},{"date":"2024-09-05","close":238.0832},{"date":"2024-09-06","close":235.5301},{"date":"2024-09-09","close":238.3179},{"date":"2024-09-10","close":238.8755},{"date":"2024-09-11","close":239.6776},{"date":"2024-09-12","close":241.9666},{"date":"2024-09-13","close":244.8327},{"date":"2024-09-16","close":246.388},{"date":"2024-09-17","close":247.8064},{"date":"2024-09-18","close":247.6989},{"date":"2024-09-19","close":252.3159},{"date":"2024-09-20","close":250.5845},{"date":"2024-09-23","close":252.042},{"date":"2024-09-24","close":253.6071},{"date":"2024-09-25","close":252.2572},{"date":"2024-09-26","close":253.568},{"date":"2024-09-27","close":253.8231},{"date":"2024-09-30","close":255.1376},{"date":"2024-10-01","close":254.6766},{"date":"2024-10-02","close":254.6472},{"date":"2024-10-03","close":252.9597},{"date":"2024-10-04","close":254.9022},{"date":"2024-10-07","close":254.7158},{"date":"2024-10-08","close":254.8532},{"date":"2024-10-09","close":256.9329},{"date":"2024-10-10","close":255.3829},{"date":"2024-10-11","close":260.1115},{"date":"2024-10-14","close":261.5831},{"date":"2024-10-15","close":259.6896},{"date":"2024-10-16","close":262.1324},{"date":"2024-10-17","close":261.5831},{"date":"2024-10-18","close":262.2305},{"date":"2024-10-21","close":261.0141},{"date":"2024-10-22","close":258.0513},{"date":"2024-10-23","close":256.8937},{"date":"2024-10-24","close":255.9225},{"date":"2024-10-25","close":255.1376},{"date":"2024-10-28","close":256.3148},{"date":"2024-10-29","close":255.9421},{"date":"2024-10-30","close":255.8244},{"date":"2024-10-31","close":252.6262},{"date":"2024-11-01","close":253.4895},{"date":"2024-11-04","close":253.4699},{"date":"2024-11-05","close":257.9238},{"date":"2024-11-06","close":268.5974},{"date":"2024-11-07","close":267.4693},{"date":"2024-11-08","close":270.069},{"date":"2024-11-11","close":272.4333},{"date":"2024-11-12","close":269.5883},{"date":"2024-11-13","close":270.0199},{"date":"2024-11-14","close":265.36},{"date":"2024-11-15","close":263.5059},{"date":"2024-11-18","close":263.6824},{"date":"2024-11-19","close":263.9277},{"date":"2024-11-20","close":264.428},{"date":"2024-11-21","close":268.1364},{"date":"2024-11-22","close":271.4915},{"date":"2024-11-25","close":273.9048},{"date":"2024-11-26","close":273.8362},{"date":"2024-11-27","close":272.7864},{"date":"2024-11-29","close":274.3954},{"date":"2024-12-02","close":272.2175},{"date":"2024-12-03","close":270.5791},{"date":"2024-12-04","close":271.8741},{"date":"2024-12-05","close":268.7544},{"date":"2024-12-06","close":267.9205},{"date":"2024-12-09","close":265.6249},{"date":"2024-12-10","close":264.5556},{"date":"2024-12-11","close":264.5948},{"date":"2024-12-12","close":262.5347},{"date":"2024-12-13","close":261.6518},{"date":"2024-12-16","close":261.7204},{"date":"2024-12-17","close":258.7969},{"date":"2024-12-18","close":251.094},{"date":"2024-12-19","close":250.6017},{"date":"2024-12-20","close":253.0732},{"date":"2024-12-23","close":252.955},{"date":"2024-12-24","close":254.9539},{"date":"2024-12-26","close":255.3182},{"date":"2024-12-27","close":253.3784},{"date":"2024-12-30","close":250.9168},{"date":"2024-12-31","close":250.4836},{"date":"2025-01-02","close":249.9322},{"date":"2025-01-03","close":252.955},{"date":"2025-01-06","close":253.1421},{"date":"2025-01-07","close":252.1181},{"date":"2025-01-08","close":252.9747},{"date":"2025-01-10","close":250.0996},{"date":"2025-01-13","close":252.7876},{"date":"2025-01-14","close":256.0468},{"date":"2025-01-15","close":258.1736},{"date":"2025-01-16","close":260.9996},{"date":"2025-01-17","close":262.3978},{"date":"2025-01-21","close":268.2663},{"date":"2025-01-22","close":267.6065},{"date":"2025-01-23","close":269.7826},{"date":"2025-01-24","close":268.1678},{"date":"2025-01-27","close":263.599},{"date":"2025-01-28","close":261.8759},{"date":"2025-01-29","close":261.295},{"date":"2025-01-30","close":264.4852},{"date":"2025-01-31","close":262.3682},{"date":"2025-02-03","close":259.9952},{"date":"2025-02-04","close":259.8672},{"date":"2025-02-05","close":260.6451},{"date":"2025-02-06","close":261.6987},{"date":"2025-02-07","close":260.8617},{"date":"2025-02-10","close":263.1757},{"date":"2025-02-11","close":262.7621},{"date":"2025-02-12","close":260.4482},{"date":"2025-02-13","close":260.3004},{"date":"2025-02-14","close":260.0543},{"date":"2025-02-18","close":261.8956},{"date":"2025-02-19","close":261.6495},{"date":"2025-02-20","close":259.7195},{"date":"2025-02-21","close":253.2898},{"date":"2025-02-24","close":252.0688},{"date":"2025-02-25","close":253.3981},{"date":"2025-02-26","close":254.1858},{"date":"2025-02-27","close":252.4824},{"date":"2025-02-28","close":255.5447},{"date":"2025-03-03","close":250.8282},{"date":"2025-03-04","close":246.5745},{"date":"2025-03-05","close":250.2669},{"date":"2025-03-06","close":247.6379},{"date":"2025-03-07","close":250.3162},{"date":"2025-03-10","close":245.8065},{"date":"2025-03-11","close":242.8526},{"date":"2025-03-12","close":242.6163},{"date":"2025-03-13","close":239.9676},{"date":"2025-03-14","close":244.7923},{"date":"2025-03-17","close":248.0318},{"date":"2025-03-18","close":245.905},{"date":"2025-03-19","close":249.3611},{"date":"2025-03-20","close":248.0811},{"date":"2025-03-21","close":246.3579},{"date":"2025-03-24","close":251.6848},{"date":"2025-03-25","close":251.8725},{"date":"2025-03-26","close":249.6503},{"date":"2025-03-27","close":248.5047},{"date":"2025-03-28","close":243.1419},{"date":"2025-03-31","close":244.4851},{"date":"2025-04-01","close":246.0949},{"date":"2025-04-02","close":248.7319},{"date":"2025-04-03","close":234.6385},{"date":"2025-04-04","close":221.2267},{"date":"2025-04-07","close":219.528},{"date":"2025-04-08","close":217.3157},{"date":"2025-04-09","close":237.4236},{"date":"2025-04-10","close":230.5202},{"date":"2025-04-11","close":234.3719},{"date":"2025-04-14","close":237.0384},{"date":"2025-04-15","close":235.8533},{"date":"2025-04-16","close":232.4756},{"date":"2025-04-17","close":233.967},{"date":"2025-04-21","close":228.298},{"date":"2025-04-22","close":232.6534},{"date":"2025-04-23","close":235.6459},{"date":"2025-04-24","close":241.3049},{"date":"2025-04-25","close":241.1766},{"date":"2025-04-28","close":241.7889},{"date":"2025-04-29","close":243.3691},{"date":"2025-04-30","close":244.7616},{"date":"2025-05-01","close":246.5591},{"date":"2025-05-02","close":251.4379},{"date":"2025-05-05","close":251.349},{"date":"2025-05-06","close":249.5318},{"date":"2025-05-07","close":250.5787},{"date":"2025-05-08","close":254.3218},{"date":"2025-05-09","close":254.6181},{"date":"2025-05-12","close":262.8845},{"date":"2025-05-13","close":264.751},{"date":"2025-05-14","close":263.5955},{"date":"2025-05-15","close":266.2522},{"date":"2025-05-16","close":268.9879},{"date":"2025-05-19","close":269.5607},{"date":"2025-05-20","close":268.6916},{"date":"2025-05-21","close":263.6153},{"date":"2025-05-22","close":263.3882},{"date":"2025-05-23","close":262.5684},{"date":"2025-05-27","close":267.7633},{"date":"2025-05-28","close":266.2225},{"date":"2025-05-29","close":266.4892},{"date":"2025-05-30","close":266.0547},{"date":"2025-06-02","close":265.6004},{"date":"2025-06-03","close":268.6521},{"date":"2025-06-04","close":268.7904},{"date":"2025-06-05","close":268.6719},{"date":"2025-06-06","close":271.0817},{"date":"2025-06-09","close":271.0125},{"date":"2025-06-10","close":270.1534},{"date":"2025-06-11","close":270.0447},{"date":"2025-06-12","close":269.4818},{"date":"2025-06-13","close":266.9337},{"date":"2025-06-16","close":268.9188},{"date":"2025-06-17","close":266.8053},{"date":"2025-06-18","close":266.5486},{"date":"2025-06-20","close":266.6769},{"date":"2025-06-23","close":270.1335},{"date":"2025-06-24","close":272.9483},{"date":"2025-06-25","close":270.4002},{"date":"2025-06-26","close":273.6035},{"date":"2025-06-27","close":276.1679},{"date":"2025-06-30","close":277.3166},{"date":"2025-07-01","close":278.3958},{"date":"2025-07-02","close":279.3662},{"date":"2025-07-03","close":281.6733},{"date":"2025-07-07","close":280.4653},{"date":"2025-07-08","close":280.5148},{"date":"2025-07-09","close":282.6238},{"date":"2025-07-10","close":284.0299},{"date":"2025-07-11","close":282.9308},{"date":"2025-07-14","close":284.3864},{"date":"2025-07-15","close":281.7426},{"date":"2025-07-16","close":283.0595},{"date":"2025-07-17","close":286.1984},{"date":"2025-07-18","close":285.4953},{"date":"2025-07-21","close":283.8715},{"date":"2025-07-22","close":284.4854},{"date":"2025-07-23","close":289.555},{"date":"2025-07-24","close":289.2679},{"date":"2025-07-25","close":292.5949},{"date":"2025-07-28","close":291.7136},{"date":"2025-07-29","close":288.894},{"date":"2025-07-30","close":287.8247},{"date":"2025-07-31","close":287.1217},{"date":"2025-08-01","close":282.5868},{"date":"2025-08-04","close":285.5672},{"date":"2025-08-05","close":285.5177},{"date":"2025-08-06","close":285.3592},{"date":"2025-08-07","close":285.0127},{"date":"2025-08-08","close":284.9236},{"date":"2025-08-11","close":284.0919},{"date":"2025-08-12","close":288.1217},{"date":"2025-08-13","close":289.597},{"date":"2025-08-14","close":286.7157},{"date":"2025-08-15","close":285.2701},{"date":"2025-08-18","close":286.6266},{"date":"2025-08-19","close":286.7949},{"date":"2025-08-20","close":285.9632},{"date":"2025-08-21","close":285.0127},{"date":"2025-08-22","close":290.706},{"date":"2025-08-25","close":288.0722},{"date":"2025-08-26","close":290.805},{"date":"2025-08-27","close":290.8446},{"date":"2025-08-28","close":291.2704},{"date":"2025-08-29","close":288.4386},{"date":"2025-09-02","close":286.0523},{"date":"2025-09-03","close":284.5869},{"date":"2025-09-04","close":287.8148},{"date":"2025-09-05","close":287.2999},{"date":"2025-09-08","close":287.7158},{"date":"2025-09-09","close":285.2404},{"date":"2025-09-10","close":287.29},{"date":"2025-09-11","close":290.5575},{"date":"2025-09-12","close":288.0524},{"date":"2025-09-15","close":289.3297},{"date":"2025-09-16","close":288.696},{"date":"2025-09-17","close":287.2801},{"date":"2025-09-18","close":291.1328},{"date":"2025-09-19","close":291.3496},{"date":"2025-09-22","close":292.6962},{"date":"2025-09-23","close":292.2308},{"date":"2025-09-24","close":290.1539},{"date":"2025-09-25","close":288.1984},{"date":"2025-09-26","close":290.6701},{"date":"2025-09-29","close":291.4642},{"date":"2025-09-30","close":294.1045},{"date":"2025-10-01","close":293.6876},{"date":"2025-10-02","close":294.7994},{"date":"2025-10-03","close":295.4644},{"date":"2025-10-06","close":297.0129},{"date":"2025-10-07","close":295.0872},{"date":"2025-10-08","close":298.0056},{"date":"2025-10-09","close":293.7472},{"date":"2025-10-10","close":286.9874},{"date":"2025-10-13","close":290.8487},{"date":"2025-10-14","close":294.4321},{"date":"2025-10-15","close":293.499},{"date":"2025-10-16","close":291.355},{"date":"2025-10-17","close":290.9083},{"date":"2025-10-20","close":294.7895},{"date":"2025-10-21","close":297.0427},{"date":"2025-10-22","close":292.566},{"date":"2025-10-23","close":296.9931},{"date":"2025-10-24","close":298.1594},{"date":"2025-10-27","close":299.4647},{"date":"2025-10-28","close":297.4497},{"date":"2025-10-29","close":298.5118},{"date":"2025-10-30","close":297.0874},{"date":"2025-10-31","close":298.1743},{"date":"2025-11-03","close":296.9236},{"date":"2025-11-04","close":292.7744},{"date":"2025-11-05","close":294.6406},{"date":"2025-11-06","close":292.1789},{"date":"2025-11-07","close":293.6976},{"date":"2025-11-10","close":295.8416},{"date":"2025-11-11","close":295.3354},{"date":"2025-11-12","close":295.5041},{"date":"2025-11-13","close":289.7569},{"date":"2025-11-14","close":290.0149},{"date":"2025-11-17","close":286.1536},{"date":"2025-11-18","close":285.1014},{"date":"2025-11-19","close":286.3522},{"date":"2025-11-20","close":281.2302},{"date":"2025-11-21","close":285.2007},{"date":"2025-11-24","close":286.7095},{"date":"2025-11-25","close":291.0671},{"date":"2025-11-26","close":292.9333},{"date":"2025-11-28","close":294.7597},{"date":"2025-12-01","close":290.6998},{"date":"2025-12-02","close":292.6355},{"date":"2025-12-03","close":295.4446},{"date":"2025-12-04","close":297.6284},{"date":"2025-12-05","close":296.9435},{"date":"2025-12-08","close":296.2883},{"date":"2025-12-09","close":293.8365},{"date":"2025-12-10","close":299.6434},{"date":"2025-12-11","close":303.2168},{"date":"2025-12-12","close":299.971},{"date":"2025-12-15","close":300.1397},{"date":"2025-12-16","close":298.4324},{"date":"2025-12-17","close":293.3939},{"date":"2025-12-18","close":295.6235},{"date":"2025-12-19","close":298.3608},{"date":"2025-12-22","close":302.1531},{"date":"2025-12-23","close":301.8446},{"date":"2025-12-24","close":302.6409},{"date":"2025-12-26","close":302.1034},{"date":"2025-12-29","close":300.9786},{"date":"2025-12-30","close":299.8837},{"date":"2025-12-31","close":296.9972},{"date":"2026-01-02","close":303.0888},{"date":"2026-01-05","close":307.7371},{"date":"2026-01-06","close":311.8878},{"date":"2026-01-07","close":306.3735},{"date":"2026-01-08","close":308.9515},{"date":"2026-01-09","close":313.1121},{"date":"2026-01-12","close":315.5707},{"date":"2026-01-13","close":316.6457},{"date":"2026-01-14","close":317.3922},{"date":"2026-01-15","close":321.0153},{"date":"2026-01-16","close":322.9463},{"date":"2026-01-20","close":316.3371},{"date":"2026-01-21","close":321.8415},{"date":"2026-01-22","close":321.1547},{"date":"2026-01-23","close":318.3776},{"date":"2026-01-26","close":318.2482},{"date":"2026-01-27","close":319.6218},{"date":"2026-01-28","close":318.2781},{"date":"2026-01-29","close":320.5973},{"date":"2026-01-30","close":318.7359},{"date":"2026-02-02","close":322.8966},{"date":"2026-02-03","close":326.032},{"date":"2026-02-04","close":326.0817},{"date":"2026-02-05","close":324.081},{"date":"2026-02-06","close":334.0845},{"date":"2026-02-09","close":335.5576},{"date":"2026-02-10","close":335.6671},{"date":"2026-02-11","close":337.7076},{"date":"2026-02-12","close":332.681},{"date":"2026-02-13","close":335.468},{"date":"2026-02-17","close":337.0706},{"date":"2026-02-18","close":337.6578},{"date":"2026-02-19","close":339.9173},{"date":"2026-02-20","close":341.3407},{"date":"2026-02-23","close":336.4136},{"date":"2026-02-24","close":340.7833},{"date":"2026-02-25","close":338.5437},{"date":"2026-02-26","close":340.5344},{"date":"2026-02-27","close":340.2657},{"date":"2026-03-02","close":343.4608},{"date":"2026-03-03","close":336.3738},{"date":"2026-03-04","close":337.7673},{"date":"2026-03-05","close":330.0931},{"date":"2026-03-06","close":324.7479},{"date":"2026-03-09","close":327.5151},{"date":"2026-03-10","close":325.6736},{"date":"2026-03-11","close":325.1361},{"date":"2026-03-12","close":316.6954},{"date":"2026-03-13","close":315.1228},{"date":"2026-03-16","close":318.0989},{"date":"2026-03-17","close":319.7313},{"date":"2026-03-18","close":316.5859},{"date":"2026-03-19","close":315.2721},{"date":"2026-03-20","close":309.698},{"date":"2026-03-23","close":313.998},{"date":"2026-03-24","close":315.9267},{"date":"2026-03-25","close":318.6808},{"date":"2026-03-26","close":310.4985},{"date":"2026-03-27","close":306.547},{"date":"2026-03-30","close":301.2385},{"date":"2026-03-31","close":311.5462},{"date":"2026-04-01","close":316.715},{"date":"2026-04-02","close":315.6773},{"date":"2026-04-06","close":317.3037},{"date":"2026-04-07","close":316.735},{"date":"2026-04-08","close":328.9785},{"date":"2026-04-09","close":332.1716},{"date":"2026-04-10","close":331.0839},{"date":"2026-04-13","close":334.2172},{"date":"2026-04-14","close":336.0033},{"date":"2026-04-15","close":331.9221},{"date":"2026-04-16","close":330.6249},{"date":"2026-04-17","close":336.9912},{"date":"2026-04-20","close":338.1586},{"date":"2026-04-21","close":333.9278},{"date":"2026-04-22","close":333.379},{"date":"2026-04-23","close":338.1686},{"date":"2026-04-24","close":335.2848},{"date":"2026-04-27","close":335.4245},{"date":"2026-04-28","close":332.1616},{"date":"2026-04-29","close":330.106},{"date":"2026-04-30","close":339.2862},{"date":"2026-05-01","close":336.7916},{"date":"2026-05-04","close":332.88},{"date":"2026-05-05","close":336.6519},{"date":"2026-05-06","close":344.6346},{"date":"2026-05-07","close":339.0367},{"date":"2026-05-08","close":338.1387},{"date":"2026-05-11","close":341.212},{"date":"2026-05-12","close":339.4558},{"date":"2026-05-13","close":338.3083},{"date":"2026-05-14","close":340.743},{"date":"2026-05-15","close":333.7581},{"date":"2026-05-18","close":332.0319},{"date":"2026-05-19","close":327.7611},{"date":"2026-05-20","close":332.7503},{"date":"2026-05-21","close":332.6007},{"date":"2026-05-22","close":335.3647},{"date":"2026-05-26","close":341.212},{"date":"2026-05-27","close":341.5812},{"date":"2026-05-28","close":341.202},{"date":"2026-05-29","close":339.9049},{"date":"2026-06-01","close":337.5998},{"date":"2026-06-02","close":341.5114},{"date":"2026-06-03","close":340.4437},{"date":"2026-06-04","close":344.465},{"date":"2026-06-05","close":339.3061},{"date":"2026-06-08","close":338.2484},{"date":"2026-06-09","close":342.0702},{"date":"2026-06-10","close":330.5251},{"date":"2026-06-11","close":341.7509},{"date":"2026-06-12","close":343.4771},{"date":"2026-06-15","close":348.0772},{"date":"2026-06-16","close":350.0828},{"date":"2026-06-17","close":348.9553},{"date":"2026-06-18","close":352.797},{"date":"2026-06-22","close":355.112},{"date":"2026-06-23","close":347.5284},{"date":"2026-06-24","close":351.35},{"date":"2026-06-25","close":358.22},{"date":"2026-06-26","close":352.47},{"date":"2026-06-29","close":355.46},{"date":"2026-06-30","close":360.38},{"date":"2026-07-01","close":355.98},{"date":"2026-07-02","close":355.13},{"date":"2026-07-06","close":358.74},{"date":"2026-07-07","close":351.5},{"date":"2026-07-08","close":347.54},{"date":"2026-07-09","close":349.25},{"date":"2026-07-10","close":350.38},{"date":"2026-07-13","close":347.05},{"date":"2026-07-14","close":347.81},{"date":"2026-07-15","close":347.35},{"date":"2026-07-16","close":346.9},{"date":"2026-07-17","close":345.3},{"date":"2026-07-20","close":342.31},{"date":"2026-07-21","close":344.57},{"date":"2026-07-22","close":345.01},{"date":"2026-07-23","close":349.75},{"date":"2026-07-24","close":350.17},{"date":"2026-07-27","close":351.42},{"date":"2026-07-28","close":349.49},{"date":"2026-07-29","close":337.87},{"date":"2026-07-30","close":341.98},{"date":"2026-07-31","close":344.44},{"date":"2026-08-03","close":351.63},{"date":"2026-08-04","close":358.35},{"date":"2026-08-05","close":358.04},{"date":"2026-08-06","close":355.45},{"date":"2026-08-07","close":356.83},{"date":"2026-08-10","close":354.89},{"date":"2026-08-11","close":356.9},{"date":"2026-08-12","close":357.66},{"date":"2026-08-13","close":357.65},{"date":"2026-08-14","close":358.97},{"date":"2026-08-17","close":358.74},{"date":"2026-08-18","close":352.33},{"date":"2026-08-19","close":349.26},{"date":"2026-08-20","close":344.77},{"date":"2026-08-21","close":345.76},{"date":"2026-08-24","close":342.79},{"date":"2026-08-25","close":341.9},{"date":"2026-08-26","close":345.51},{"date":"2026-08-27","close":343.14},{"date":"2026-08-28","close":339.25},{"date":"2026-08-31","close":335.75},{"date":"2026-09-01","close":330.84},{"date":"2026-09-02","close":331.22},{"date":"2026-09-03","close":334.88},{"date":"2026-09-04","close":336.71},{"date":"2026-09-08","close":335.51},{"date":"2026-09-09","close":330.32},{"date":"2026-09-10","close":327.19},{"date":"2026-09-11","close":331.15},{"date":"2026-09-14","close":325.92},{"date":"2026-09-15","close":324.05},{"date":"2026-09-16","close":323.85},{"date":"2026-09-17","close":324.75},{"date":"2026-09-18","close":325.54},{"date":"2026-09-21","close":327.12},{"date":"2026-09-22","close":328.08},{"date":"2026-09-23","close":326.8},{"date":"2026-09-24","close":324.49},{"date":"2026-09-25","close":327.06},{"date":"2026-09-28","close":323.81},{"date":"2026-09-29","close":324.13},{"date":"2026-09-30","close":320.51},{"date":"2026-10-01","close":323.84},{"date":"2026-10-02","close":326.5},{"date":"2026-10-05","close":326.85},{"date":"2026-10-06","close":329.7},{"date":"2026-10-07","close":322.09},{"date":"2026-10-08","close":322.64},{"date":"2026-10-09","close":324.11},{"date":"2026-10-12","close":323.66},{"date":"2026-10-13","close":322.96},{"date":"2026-10-14","close":319.43},{"date":"2026-10-15","close":321.23},{"date":"2026-10-16","close":320.51},{"date":"2026-10-19","close":318.66},{"date":"2026-10-20","close":319.09},{"date":"2026-10-21","close":321.89},{"date":"2026-10-22","close":318.48},{"date":"2026-10-23","close":314.9}],"chart_data":[{"date":"2024-10-23","open":257.1,"high":258.28,"low":255.56,"close":256.89,"volume":62558,"rsi_14":58.56,"sma_20":262.25,"sma_60":251.57,"sma_120":245.41},{"date":"2024-10-24","open":256.94,"high":256.94,"low":254.87,"close":255.92,"volume":24506,"rsi_14":52.32,"sma_20":262.34,"sma_60":251.77,"sma_120":245.6},{"date":"2024-10-25","open":257.14,"high":257.52,"low":254.52,"close":255.14,"volume":44266,"rsi_14":50.93,"sma_20":262.4,"sma_60":252.05,"sma_120":245.77},{"date":"2024-10-28","open":256.44,"high":257.0,"low":256.26,"close":256.31,"volume":38410,"rsi_14":53.09,"sma_20":262.46,"sma_60":252.45,"sma_120":245.94},{"date":"2024-10-29","open":255.29,"high":256.72,"low":254.09,"close":255.94,"volume":35097,"rsi_14":47.74,"sma_20":262.53,"sma_60":252.93,"sma_120":246.11},{"date":"2024-10-30","open":254.92,"high":257.29,"low":254.66,"close":255.82,"volume":157004,"rsi_14":51.08,"sma_20":262.59,"sma_60":253.37,"sma_120":246.26},{"date":"2024-10-31","open":254.19,"high":254.62,"low":252.46,"close":252.63,"volume":29124,"rsi_14":30.26,"sma_20":262.57,"sma_60":253.77,"sma_120":246.38},{"date":"2024-11-01","open":254.13,"high":255.55,"low":253.35,"close":253.49,"volume":26523,"rsi_14":27.95,"sma_20":262.5,"sma_60":254.1,"sma_120":246.52},{"date":"2024-11-04","open":253.72,"high":255.17,"low":252.95,"close":253.47,"volume":56687,"rsi_14":31.13,"sma_20":262.44,"sma_60":254.43,"sma_120":246.65},{"date":"2024-11-05","open":254.15,"high":258.01,"low":253.76,"close":257.92,"volume":50111,"rsi_14":38.62,"sma_20":262.59,"sma_60":254.86,"sma_120":246.81},{"date":"2024-11-06","open":267.4,"high":269.04,"low":264.39,"close":268.6,"volume":208706,"rsi_14":62.26,"sma_20":263.19,"sma_60":255.42,"sma_120":247.07},{"date":"2024-11-07","open":269.45,"high":269.45,"low":267.18,"close":267.47,"volume":77426,"rsi_14":59.0,"sma_20":263.8,"sma_60":255.96,"sma_120":247.33},{"date":"2024-11-08","open":267.9,"high":270.79,"low":267.72,"close":270.07,"volume":121792,"rsi_14":64.85,"sma_20":264.31,"sma_60":256.47,"sma_120":247.59},{"date":"2024-11-11","open":271.84,"high":273.32,"low":271.84,"close":272.43,"volume":85878,"rsi_14":74.06,"sma_20":264.86,"sma_60":257.03,"sma_120":247.89},{"date":"2024-11-12","open":272.65,"high":272.78,"low":268.75,"close":269.59,"volume":92209,"rsi_14":70.11,"sma_20":265.37,"sma_60":257.51,"sma_120":248.16},{"date":"2024-11-13","open":270.42,"high":271.91,"low":269.73,"close":270.02,"volume":72339,"rsi_14":72.72,"sma_20":265.77,"sma_60":258.02,"sma_120":248.45},{"date":"2024-11-14","open":269.97,"high":270.23,"low":265.08,"close":265.36,"volume":57125,"rsi_14":64.64,"sma_20":265.96,"sma_60":258.42,"sma_120":248.69},{"date":"2024-11-15","open":264.47,"high":265.62,"low":263.02,"close":263.51,"volume":70714,"rsi_14":60.1,"sma_20":266.03,"sma_60":258.79,"sma_120":248.95},{"date":"2024-11-18","open":263.91,"high":264.64,"low":262.67,"close":263.68,"volume":52149,"rsi_14":60.94,"sma_20":266.16,"sma_60":259.11,"sma_120":249.23},{"date":"2024-11-19","open":261.51,"high":264.41,"low":261.49,"close":263.93,"volume":61654,"rsi_14":61.41,"sma_20":266.46,"sma_60":259.44,"sma_120":249.5},{"date":"2024-11-20","open":264.41,"high":264.6,"low":262.02,"close":264.43,"volume":61118,"rsi_14":67.98,"sma_20":266.85,"sma_60":259.79,"sma_120":249.75},{"date":"2024-11-21","open":265.49,"high":268.81,"low":264.66,"close":268.14,"volume":79486,"rsi_14":70.54,"sma_20":267.47,"sma_60":260.21,"sma_120":250.05},{"date":"2024-11-22","open":268.93,"high":271.63,"low":268.8,"close":271.49,"volume":78466,"rsi_14":73.11,"sma_20":268.3,"sma_60":260.65,"sma_120":250.4},{"date":"2024-11-25","open":273.34,"high":274.66,"low":273.05,"close":273.9,"volume":70146,"rsi_14":71.62,"sma_20":269.2,"sma_60":261.09,"sma_120":250.75},{"date":"2024-11-26","open":273.69,"high":274.05,"low":272.66,"close":273.84,"volume":54957,"rsi_14":59.94,"sma_20":270.11,"sma_60":261.64,"sma_120":251.1},{"date":"2024-11-27","open":274.52,"high":275.3,"low":272.38,"close":272.79,"volume":48444,"rsi_14":60.12,"sma_20":270.98,"sma_60":262.18,"sma_120":251.45},{"date":"2024-11-29","open":273.4,"high":274.56,"low":273.4,"close":274.4,"volume":28800,"rsi_14":58.56,"sma_20":272.09,"sma_60":262.78,"sma_120":251.81},{"date":"2024-12-02","open":274.3,"high":274.3,"low":271.67,"close":272.22,"volume":48179,"rsi_14":49.57,"sma_20":273.04,"sma_60":263.39,"sma_120":252.16},{"date":"2024-12-03","open":272.45,"high":272.45,"low":269.7,"close":270.58,"volume":68516,"rsi_14":52.07,"sma_20":273.91,"sma_60":263.93,"sma_120":252.48},{"date":"2024-12-04","open":270.89,"high":271.9,"low":270.31,"close":271.87,"volume":42907,"rsi_14":53.75,"sma_20":274.62,"sma_60":264.48,"sma_120":252.81},{"date":"2024-12-05","open":272.04,"high":272.04,"low":268.61,"close":268.75,"volume":66434,"rsi_14":57.31,"sma_20":274.63,"sma_60":264.96,"sma_120":253.14},{"date":"2024-12-06","open":269.59,"high":270.29,"low":267.56,"close":267.92,"volume":104578,"rsi_14":59.95,"sma_20":274.65,"sma_60":265.39,"sma_120":253.45},{"date":"2024-12-09","open":268.4,"high":268.45,"low":265.41,"close":265.62,"volume":86320,"rsi_14":54.0,"sma_20":274.43,"sma_60":265.73,"sma_120":253.72},{"date":"2024-12-10","open":265.23,"high":265.72,"low":263.34,"close":264.56,"volume":95888,"rsi_14":51.25,"sma_20":274.03,"sma_60":266.03,"sma_120":253.99},{"date":"2024-12-11","open":266.25,"high":266.25,"low":264.45,"close":264.59,"volume":50477,"rsi_14":50.34,"sma_20":273.77,"sma_60":266.3,"sma_120":254.26},{"date":"2024-12-12","open":264.44,"high":264.87,"low":262.45,"close":262.53,"volume":52060,"rsi_14":37.84,"sma_20":273.39,"sma_60":266.54,"sma_120":254.5},{"date":"2024-12-13","open":262.76,"high":262.98,"low":261.35,"close":261.65,"volume":82441,"rsi_14":26.06,"sma_20":273.2,"sma_60":266.69,"sma_120":254.75},{"date":"2024-12-16","open":261.92,"high":262.82,"low":260.87,"close":261.72,"volume":116113,"rsi_14":16.54,"sma_20":273.11,"sma_60":266.86,"sma_120":255.02},{"date":"2024-12-17","open":260.73,"high":260.92,"low":258.56,"close":258.8,"volume":178707,"rsi_14":14.3,"sma_20":272.86,"sma_60":266.96,"sma_120":255.25},{"date":"2024-12-18","open":259.37,"high":259.78,"low":251.09,"close":251.09,"volume":73172,"rsi_14":10.52,"sma_20":272.16,"sma_60":266.89,"sma_120":255.41},{"date":"2024-12-19","open":253.01,"high":254.19,"low":250.3,"close":250.6,"volume":159392,"rsi_14":5.1,"sma_20":271.41,"sma_60":266.84,"sma_120":255.6},{"date":"2024-12-20","open":249.94,"high":255.06,"low":249.73,"close":253.07,"volume":174528,"rsi_14":13.9,"sma_20":270.59,"sma_60":266.8,"sma_120":255.79},{"date":"2024-12-23","open":252.84,"high":253.21,"low":250.95,"close":252.96,"volume":107950,"rsi_14":14.71,"sma_20":269.6,"sma_60":266.77,"sma_120":255.98},{"date":"2024-12-24","open":252.82,"high":254.95,"low":252.57,"close":254.95,"volume":38031,"rsi_14":16.91,"sma_20":268.59,"sma_60":266.75,"sma_120":256.18},{"date":"2024-12-26","open":254.3,"high":255.8,"low":253.38,"close":255.32,"volume":49763,"rsi_14":20.33,"sma_20":267.6,"sma_60":266.75,"sma_120":256.4},{"date":"2024-12-27","open":254.21,"high":255.3,"low":251.64,"close":253.38,"volume":49054,"rsi_14":19.45,"sma_20":266.56,"sma_60":266.71,"sma_120":256.6},{"date":"2024-12-30","open":250.84,"high":251.91,"low":248.28,"close":250.92,"volume":64349,"rsi_14":19.33,"sma_20":265.32,"sma_60":266.66,"sma_120":256.77},{"date":"2024-12-31","open":251.5,"high":252.15,"low":250.01,"close":250.48,"volume":60375,"rsi_14":19.83,"sma_20":264.16,"sma_60":266.57,"sma_120":256.9},{"date":"2025-01-02","open":252.31,"high":252.96,"low":248.74,"close":249.93,"volume":82859,"rsi_14":19.27,"sma_20":263.06,"sma_60":266.47,"sma_120":257.01},{"date":"2025-01-03","open":250.53,"high":253.37,"low":249.94,"close":252.96,"volume":101844,"rsi_14":30.03,"sma_20":262.05,"sma_60":266.42,"sma_120":257.13},{"date":"2025-01-06","open":254.5,"high":255.56,"low":252.61,"close":253.14,"volume":68039,"rsi_14":31.57,"sma_20":261.21,"sma_60":266.34,"sma_120":257.19},{"date":"2025-01-07","open":253.99,"high":254.17,"low":251.26,"close":252.12,"volume":55340,"rsi_14":30.18,"sma_20":260.36,"sma_60":266.27,"sma_120":257.28},{"date":"2025-01-08","open":251.29,"high":253.24,"low":249.77,"close":252.97,"volume":59429,"rsi_14":36.22,"sma_20":259.66,"sma_60":266.13,"sma_120":257.4},{"date":"2025-01-10","open":251.44,"high":251.82,"low":249.47,"close":250.1,"volume":113012,"rsi_14":47.35,"sma_20":258.88,"sma_60":265.92,"sma_120":257.5},{"date":"2025-01-13","open":248.26,"high":252.95,"low":247.88,"close":252.79,"volume":75188,"rsi_14":55.21,"sma_20":258.23,"sma_60":265.79,"sma_120":257.59},{"date":"2025-01-14","open":254.91,"high":256.63,"low":253.83,"close":256.05,"volume":80515,"rsi_14":56.83,"sma_20":257.85,"sma_60":265.67,"sma_120":257.72},{"date":"2025-01-15","open":260.42,"high":260.42,"low":257.87,"close":258.17,"volume":402166,"rsi_14":60.97,"sma_20":257.63,"sma_60":265.6,"sma_120":257.91},{"date":"2025-01-16","open":259.15,"high":261.53,"low":258.86,"close":261.0,"volume":65547,"rsi_14":62.28,"sma_20":257.54,"sma_60":265.56,"sma_120":258.11},{"date":"2025-01-17","open":262.89,"high":263.6,"low":261.88,"close":262.4,"volume":75949,"rsi_14":63.8,"sma_20":257.68,"sma_60":265.57,"sma_120":258.28},{"date":"2025-01-21","open":264.81,"high":268.27,"low":264.81,"close":268.27,"volume":113905,"rsi_14":75.17,"sma_20":258.55,"sma_60":265.72,"sma_120":258.51},{"date":"2025-01-22","open":269.09,"high":269.09,"low":267.32,"close":267.61,"volume":289598,"rsi_14":80.04,"sma_20":259.41,"sma_60":265.89,"sma_120":258.73},{"date":"2025-01-23","open":268.63,"high":270.12,"low":267.37,"close":269.78,"volume":184435,"rsi_14":82.69,"sma_20":260.26,"sma_60":266.11,"sma_120":258.94},{"date":"2025-01-24","open":269.74,"high":269.74,"low":267.85,"close":268.17,"volume":72473,"rsi_14":79.81,"sma_20":261.03,"sma_60":266.31,"sma_120":259.18},{"date":"2025-01-27","open":263.64,"high":264.87,"low":262.29,"close":263.6,"volume":81960,"rsi_14":66.56,"sma_20":261.47,"sma_60":266.42,"sma_120":259.44},{"date":"2025-01-28","open":263.92,"high":263.92,"low":261.01,"close":261.88,"volume":133503,"rsi_14":62.97,"sma_20":261.81,"sma_60":266.5,"sma_120":259.72},{"date":"2025-01-29","open":262.42,"high":264.06,"low":260.97,"close":261.29,"volume":160530,"rsi_14":63.81,"sma_20":262.21,"sma_60":266.58,"sma_120":259.98},{"date":"2025-01-30","open":261.56,"high":265.0,"low":261.56,"close":264.49,"volume":62329,"rsi_14":66.19,"sma_20":262.9,"sma_60":266.77,"sma_120":260.27},{"date":"2025-01-31","open":264.75,"high":265.39,"low":262.28,"close":262.37,"volume":63776,"rsi_14":67.63,"sma_20":263.5,"sma_60":266.9,"sma_120":260.5},{"date":"2025-02-03","open":257.51,"high":261.58,"low":256.47,"close":260.0,"volume":103081,"rsi_14":60.45,"sma_20":264.01,"sma_60":267.0,"sma_120":260.71},{"date":"2025-02-04","open":259.85,"high":261.15,"low":259.44,"close":259.87,"volume":99725,"rsi_14":56.09,"sma_20":264.36,"sma_60":267.01,"sma_120":260.94},{"date":"2025-02-05","open":260.64,"high":261.13,"low":258.78,"close":260.65,"volume":52502,"rsi_14":54.12,"sma_20":264.74,"sma_60":266.86,"sma_120":261.14},{"date":"2025-02-06","open":261.45,"high":262.17,"low":259.7,"close":261.7,"volume":133760,"rsi_14":51.24,"sma_20":265.23,"sma_60":266.75,"sma_120":261.35},{"date":"2025-02-07","open":262.66,"high":263.09,"low":260.11,"close":260.86,"volume":98240,"rsi_14":47.22,"sma_20":265.63,"sma_60":266.57,"sma_120":261.52},{"date":"2025-02-10","open":262.58,"high":263.18,"low":261.18,"close":263.18,"volume":59043,"rsi_14":39.44,"sma_20":266.29,"sma_60":266.4,"sma_120":261.71},{"date":"2025-02-11","open":261.8,"high":262.89,"low":261.18,"close":262.76,"volume":38709,"rsi_14":39.85,"sma_20":266.8,"sma_60":266.27,"sma_120":261.89},{"date":"2025-02-12","open":258.89,"high":261.34,"low":258.2,"close":260.45,"volume":85537,"rsi_14":30.56,"sma_20":267.02,"sma_60":266.09,"sma_120":262.05},{"date":"2025-02-13","open":260.83,"high":261.03,"low":259.31,"close":260.3,"volume":183435,"rsi_14":32.55,"sma_20":267.13,"sma_60":265.99,"sma_120":262.2},{"date":"2025-02-14","open":260.95,"high":261.3,"low":259.77,"close":260.05,"volume":64286,"rsi_14":40.27,"sma_20":267.08,"sma_60":265.91,"sma_120":262.35},{"date":"2025-02-18","open":260.94,"high":262.35,"low":260.66,"close":261.9,"volume":65448,"rsi_14":50.05,"sma_20":267.06,"sma_60":265.87,"sma_120":262.49},{"date":"2025-02-19","open":261.22,"high":262.55,"low":260.73,"close":261.65,"volume":67584,"rsi_14":50.98,"sma_20":266.72,"sma_60":265.81,"sma_120":262.63},{"date":"2025-02-20","open":261.74,"high":261.74,"low":258.07,"close":259.72,"volume":123448,"rsi_14":35.76,"sma_20":266.32,"sma_60":265.71,"sma_120":262.75},{"date":"2025-02-21","open":260.3,"high":260.3,"low":252.56,"close":253.29,"volume":149168,"rsi_14":28.44,"sma_20":265.48,"sma_60":265.45,"sma_120":262.83},{"date":"2025-02-24","open":254.24,"high":254.46,"low":251.63,"close":252.07,"volume":63972,"rsi_14":30.08,"sma_20":264.67,"sma_60":265.1,"sma_120":262.88},{"date":"2025-02-25","open":251.88,"high":254.51,"low":250.63,"close":253.4,"volume":127429,"rsi_14":34.67,"sma_20":264.15,"sma_60":264.74,"sma_120":262.92},{"date":"2025-02-26","open":254.79,"high":256.56,"low":253.66,"close":254.19,"volume":99545,"rsi_14":34.7,"sma_20":263.76,"sma_60":264.39,"sma_120":263.01},{"date":"2025-02-27","open":255.02,"high":256.38,"low":252.27,"close":252.48,"volume":90995,"rsi_14":28.82,"sma_20":263.31,"sma_60":264.03,"sma_120":263.1},{"date":"2025-02-28","open":252.5,"high":255.67,"low":251.73,"close":255.54,"volume":78596,"rsi_14":38.92,"sma_20":262.86,"sma_60":263.69,"sma_120":263.24},{"date":"2025-03-03","open":256.8,"high":257.74,"low":249.68,"close":250.83,"volume":135789,"rsi_14":26.6,"sma_20":262.27,"sma_60":263.31,"sma_120":263.35},{"date":"2025-03-04","open":248.21,"high":250.53,"low":244.19,"close":246.57,"volume":194679,"rsi_14":23.22,"sma_20":261.59,"sma_60":262.89,"sma_120":263.41},{"date":"2025-03-05","open":246.89,"high":251.04,"low":246.85,"close":250.27,"volume":100067,"rsi_14":33.89,"sma_20":261.1,"sma_60":262.51,"sma_120":263.49},{"date":"2025-03-06","open":247.24,"high":249.31,"low":246.0,"close":247.64,"volume":113206,"rsi_14":31.43,"sma_20":260.44,"sma_60":262.13,"sma_120":263.55},{"date":"2025-03-07","open":246.14,"high":250.78,"low":245.14,"close":250.32,"volume":99613,"rsi_14":36.67,"sma_20":259.86,"sma_60":261.82,"sma_120":263.6},{"date":"2025-03-10","open":247.08,"high":249.48,"low":244.03,"close":245.81,"volume":146383,"rsi_14":29.47,"sma_20":259.1,"sma_60":261.46,"sma_120":263.6},{"date":"2025-03-11","open":245.33,"high":245.6,"low":241.52,"close":242.85,"volume":171839,"rsi_14":27.57,"sma_20":258.07,"sma_60":261.08,"sma_120":263.55},{"date":"2025-03-12","open":245.05,"high":245.26,"low":241.05,"close":242.62,"volume":294266,"rsi_14":28.73,"sma_20":257.04,"sma_60":260.69,"sma_120":263.5},{"date":"2025-03-13","open":242.15,"high":242.73,"low":238.94,"close":239.97,"volume":159708,"rsi_14":31.71,"sma_20":256.0,"sma_60":260.29,"sma_120":263.42},{"date":"2025-03-14","open":242.04,"high":244.99,"low":241.55,"close":244.79,"volume":56472,"rsi_14":40.91,"sma_20":255.22,"sma_60":259.99,"sma_120":263.34},{"date":"2025-03-17","open":244.05,"high":249.09,"low":244.05,"close":248.03,"volume":106062,"rsi_14":43.6,"sma_20":254.61,"sma_60":259.74,"sma_120":263.3},{"date":"2025-03-18","open":247.06,"high":247.06,"low":244.79,"close":245.9,"volume":70692,"rsi_14":40.43,"sma_20":253.79,"sma_60":259.51,"sma_120":263.24},{"date":"2025-03-19","open":246.64,"high":250.6,"low":246.53,"close":249.36,"volume":44758,"rsi_14":46.53,"sma_20":253.17,"sma_60":259.48,"sma_120":263.19},{"date":"2025-03-20","open":247.7,"high":249.98,"low":246.95,"close":248.08,"volume":56414,"rsi_14":41.37,"sma_20":252.58,"sma_60":259.44,"sma_120":263.14},{"date":"2025-03-21","open":245.65,"high":246.45,"low":244.24,"close":246.36,"volume":77493,"rsi_14":44.45,"sma_20":252.23,"sma_60":259.32,"sma_120":263.06},{"date":"2025-03-24","open":249.61,"high":251.87,"low":249.61,"close":251.68,"volume":46189,"rsi_14":56.18,"sma_20":252.21,"sma_60":259.3,"sma_120":263.04},{"date":"2025-03-25","open":252.25,"high":252.68,"low":250.59,"close":251.87,"volume":31638,"rsi_14":51.11,"sma_20":252.09,"sma_60":259.24,"sma_120":262.99},{"date":"2025-03-26","open":251.79,"high":253.12,"low":249.09,"close":249.65,"volume":36271,"rsi_14":51.67,"sma_20":251.82,"sma_60":259.13,"sma_120":262.94},{"date":"2025-03-27","open":249.58,"high":250.46,"low":247.58,"close":248.5,"volume":46474,"rsi_14":46.47,"sma_20":251.58,"sma_60":259.03,"sma_120":262.87},{"date":"2025-03-28","open":247.68,"high":247.96,"low":242.86,"close":243.14,"volume":92770,"rsi_14":45.42,"sma_20":250.92,"sma_60":258.89,"sma_120":262.77},{"date":"2025-03-31","open":240.69,"high":245.7,"low":239.26,"close":244.49,"volume":70573,"rsi_14":51.26,"sma_20":250.56,"sma_60":258.78,"sma_120":262.67},{"date":"2025-04-01","open":243.6,"high":246.44,"low":241.87,"close":246.09,"volume":70195,"rsi_14":53.71,"sma_20":250.49,"sma_60":258.7,"sma_120":262.58},{"date":"2025-04-02","open":243.11,"high":249.43,"low":243.11,"close":248.73,"volume":41344,"rsi_14":60.88,"sma_20":250.38,"sma_60":258.61,"sma_120":262.52},{"date":"2025-04-03","open":239.92,"high":241.55,"low":234.56,"close":234.64,"volume":203573,"rsi_14":38.21,"sma_20":249.68,"sma_60":258.29,"sma_120":262.32},{"date":"2025-04-04","open":227.6,"high":227.6,"low":220.15,"close":221.23,"volume":666781,"rsi_14":25.55,"sma_20":248.17,"sma_60":257.75,"sma_120":262.01},{"date":"2025-04-07","open":214.73,"high":228.13,"low":210.62,"close":219.53,"volume":1076373,"rsi_14":25.75,"sma_20":246.8,"sma_60":257.18,"sma_120":261.66},{"date":"2025-04-08","open":227.01,"high":227.63,"low":214.31,"close":217.32,"volume":201852,"rsi_14":20.0,"sma_20":245.47,"sma_60":256.61,"sma_120":261.27},{"date":"2025-04-09","open":215.52,"high":238.19,"low":215.52,"close":237.42,"volume":176522,"rsi_14":42.24,"sma_20":245.17,"sma_60":256.34,"sma_120":261.07},{"date":"2025-04-10","open":232.55,"high":233.17,"low":224.38,"close":230.52,"volume":82977,"rsi_14":39.46,"sma_20":244.66,"sma_60":255.9,"sma_120":260.78},{"date":"2025-04-11","open":229.72,"high":234.97,"low":227.92,"close":234.37,"volume":80087,"rsi_14":38.29,"sma_20":244.09,"sma_60":255.48,"sma_120":260.54},{"date":"2025-04-14","open":237.42,"high":238.39,"low":235.06,"close":237.04,"volume":80531,"rsi_14":40.64,"sma_20":243.5,"sma_60":255.06,"sma_120":260.31},{"date":"2025-04-15","open":236.47,"high":238.09,"low":235.46,"close":235.85,"volume":60287,"rsi_14":41.18,"sma_20":242.95,"sma_60":254.6,"sma_120":260.08},{"date":"2025-04-16","open":234.34,"high":235.6,"low":230.55,"close":232.48,"volume":105872,"rsi_14":40.04,"sma_20":242.06,"sma_60":253.98,"sma_120":259.85},{"date":"2025-04-17","open":232.94,"high":235.81,"low":232.72,"close":233.97,"volume":87675,"rsi_14":44.01,"sma_20":241.31,"sma_60":253.4,"sma_120":259.65},{"date":"2025-04-21","open":231.73,"high":231.73,"low":226.02,"close":228.3,"volume":102637,"rsi_14":40.0,"sma_20":240.36,"sma_60":252.69,"sma_120":259.4},{"date":"2025-04-22","open":230.13,"high":233.62,"low":229.97,"close":232.65,"volume":133186,"rsi_14":41.97,"sma_20":239.35,"sma_60":252.08,"sma_120":259.19},{"date":"2025-04-23","open":238.8,"high":241.52,"low":235.28,"close":235.65,"volume":101905,"rsi_14":42.21,"sma_20":238.53,"sma_60":251.59,"sma_120":259.01},{"date":"2025-04-24","open":235.54,"high":241.6,"low":235.0,"close":241.3,"volume":43978,"rsi_14":54.41,"sma_20":238.11,"sma_60":251.23,"sma_120":258.87},{"date":"2025-04-25","open":240.62,"high":241.68,"low":239.43,"close":241.18,"volume":32784,"rsi_14":66.01,"sma_20":237.74,"sma_60":250.88,"sma_120":258.73},{"date":"2025-04-28","open":241.55,"high":243.57,"low":239.49,"close":241.79,"volume":38522,"rsi_14":68.18,"sma_20":237.67,"sma_60":250.48,"sma_120":258.62},{"date":"2025-04-29","open":241.45,"high":243.8,"low":241.17,"close":243.37,"volume":60521,"rsi_14":71.5,"sma_20":237.61,"sma_60":250.15,"sma_120":258.52},{"date":"2025-04-30","open":241.21,"high":245.17,"low":238.73,"close":244.76,"volume":95516,"rsi_14":58.76,"sma_20":237.55,"sma_60":249.88,"sma_120":258.44},{"date":"2025-05-01","open":245.86,"high":248.22,"low":244.98,"close":246.56,"volume":33716,"rsi_14":71.82,"sma_20":237.44,"sma_60":249.64,"sma_120":258.33},{"date":"2025-05-02","open":249.86,"high":252.41,"low":249.85,"close":251.44,"volume":62289,"rsi_14":72.58,"sma_20":238.29,"sma_60":249.47,"sma_120":258.17},{"date":"2025-05-05","open":249.78,"high":252.9,"low":249.78,"close":251.35,"volume":47712,"rsi_14":70.32,"sma_20":239.81,"sma_60":249.28,"sma_120":258.01},{"date":"2025-05-06","open":248.87,"high":250.89,"low":248.72,"close":249.53,"volume":44462,"rsi_14":69.08,"sma_20":241.33,"sma_60":249.08,"sma_120":257.83},{"date":"2025-05-07","open":249.96,"high":251.43,"low":249.3,"close":250.58,"volume":30383,"rsi_14":77.01,"sma_20":243.01,"sma_60":248.85,"sma_120":257.63},{"date":"2025-05-08","open":252.52,"high":256.87,"low":252.28,"close":254.32,"volume":71836,"rsi_14":78.46,"sma_20":243.87,"sma_60":248.7,"sma_120":257.48},{"date":"2025-05-09","open":255.29,"high":255.49,"low":253.14,"close":254.62,"volume":57914,"rsi_14":93.31,"sma_20":245.09,"sma_60":248.58,"sma_120":257.34},{"date":"2025-05-12","open":262.56,"high":262.88,"low":260.35,"close":262.88,"volume":109901,"rsi_14":94.07,"sma_20":246.53,"sma_60":248.61,"sma_120":257.3},{"date":"2025-05-13","open":263.79,"high":266.42,"low":263.77,"close":264.75,"volume":159618,"rsi_14":93.87,"sma_20":247.94,"sma_60":248.68,"sma_120":257.3},{"date":"2025-05-14","open":264.69,"high":265.02,"low":263.18,"close":263.6,"volume":186365,"rsi_14":88.87,"sma_20":249.34,"sma_60":248.7,"sma_120":257.28},{"date":"2025-05-15","open":264.04,"high":266.34,"low":264.04,"close":266.25,"volume":55762,"rsi_14":90.19,"sma_20":251.05,"sma_60":248.76,"sma_120":257.29},{"date":"2025-05-16","open":266.66,"high":268.99,"low":265.78,"close":268.99,"volume":74025,"rsi_14":90.81,"sma_20":252.82,"sma_60":248.9,"sma_120":257.31},{"date":"2025-05-19","open":266.39,"high":269.7,"low":266.39,"close":269.56,"volume":85973,"rsi_14":90.53,"sma_20":254.91,"sma_60":249.16,"sma_120":257.31},{"date":"2025-05-20","open":268.98,"high":270.05,"low":267.81,"close":268.69,"volume":77031,"rsi_14":87.64,"sma_20":256.74,"sma_60":249.43,"sma_120":257.27},{"date":"2025-05-21","open":266.74,"high":267.52,"low":263.3,"close":263.62,"volume":41949,"rsi_14":74.32,"sma_20":258.15,"sma_60":249.59,"sma_120":257.16},{"date":"2025-05-22","open":262.7,"high":264.92,"low":261.87,"close":263.39,"volume":69007,"rsi_14":69.64,"sma_20":259.27,"sma_60":249.73,"sma_120":257.06},{"date":"2025-05-23","open":260.34,"high":263.41,"low":260.34,"close":262.57,"volume":35098,"rsi_14":68.01,"sma_20":260.35,"sma_60":249.89,"sma_120":256.96},{"date":"2025-05-27","open":265.36,"high":267.85,"low":264.71,"close":267.76,"volume":45914,"rsi_14":76.4,"sma_20":261.67,"sma_60":250.08,"sma_120":256.89},{"date":"2025-05-28","open":268.13,"high":268.36,"low":265.85,"close":266.22,"volume":43679,"rsi_14":72.34,"sma_20":262.83,"sma_60":250.33,"sma_120":256.82},{"date":"2025-05-29","open":267.45,"high":267.45,"low":265.43,"close":266.49,"volume":51305,"rsi_14":69.29,"sma_20":263.93,"sma_60":250.66,"sma_120":256.77},{"date":"2025-05-30","open":265.56,"high":267.22,"low":264.1,"close":266.05,"volume":30609,"rsi_14":68.05,"sma_20":264.91,"sma_60":250.91,"sma_120":256.71},{"date":"2025-06-02","open":265.59,"high":265.69,"low":262.41,"close":265.6,"volume":90336,"rsi_14":55.69,"sma_20":265.63,"sma_60":251.2,"sma_120":256.67},{"date":"2025-06-03","open":266.07,"high":268.74,"low":266.07,"close":268.65,"volume":36488,"rsi_14":57.78,"sma_20":266.51,"sma_60":251.5,"sma_120":256.66},{"date":"2025-06-04","open":269.52,"high":270.14,"low":268.76,"close":268.79,"volume":36315,"rsi_14":60.81,"sma_20":267.48,"sma_60":251.87,"sma_120":256.67},{"date":"2025-06-05","open":269.8,"high":269.8,"low":267.52,"close":268.67,"volume":53267,"rsi_14":55.63,"sma_20":268.4,"sma_60":252.29,"sma_120":256.69},{"date":"2025-06-06","open":270.87,"high":272.13,"low":270.21,"close":271.08,"volume":31455,"rsi_14":54.94,"sma_20":269.25,"sma_60":252.76,"sma_120":256.73},{"date":"2025-06-09","open":271.97,"high":272.49,"low":270.7,"close":271.01,"volume":321116,"rsi_14":53.51,"sma_20":270.08,"sma_60":253.27,"sma_120":256.78},{"date":"2025-06-10","open":271.44,"high":271.44,"low":268.91,"close":270.15,"volume":419644,"rsi_14":53.54,"sma_20":270.44,"sma_60":253.69,"sma_120":256.84},{"date":"2025-06-11","open":270.35,"high":271.1,"low":268.28,"close":270.04,"volume":64192,"rsi_14":70.48,"sma_20":270.71,"sma_60":254.05,"sma_120":256.9},{"date":"2025-06-12","open":268.05,"high":269.82,"low":268.02,"close":269.48,"volume":56135,"rsi_14":69.01,"sma_20":271.01,"sma_60":254.43,"sma_120":256.97},{"date":"2025-06-13","open":266.96,"high":269.1,"low":266.2,"close":266.93,"volume":36391,"rsi_14":62.29,"sma_20":271.04,"sma_60":254.72,"sma_120":257.1},{"date":"2025-06-16","open":268.46,"high":270.55,"low":268.37,"close":268.92,"volume":40724,"rsi_14":53.97,"sma_20":271.04,"sma_60":255.06,"sma_120":257.25},{"date":"2025-06-17","open":267.81,"high":268.6,"low":266.57,"close":266.81,"volume":26185,"rsi_14":51.93,"sma_20":270.9,"sma_60":255.39,"sma_120":257.36},{"date":"2025-06-18","open":266.89,"high":268.86,"low":266.34,"close":266.55,"volume":43592,"rsi_14":50.2,"sma_20":270.79,"sma_60":255.63,"sma_120":257.47},{"date":"2025-06-20","open":267.97,"high":268.57,"low":265.61,"close":266.68,"volume":29281,"rsi_14":52.1,"sma_20":270.95,"sma_60":255.88,"sma_120":257.56},{"date":"2025-06-23","open":266.57,"high":270.35,"low":266.37,"close":270.13,"volume":26995,"rsi_14":62.73,"sma_20":271.29,"sma_60":256.22,"sma_120":257.68},{"date":"2025-06-24","open":271.62,"high":273.32,"low":270.42,"close":272.95,"volume":33289,"rsi_14":62.23,"sma_20":271.81,"sma_60":256.64,"sma_120":257.83},{"date":"2025-06-25","open":273.34,"high":273.34,"low":270.2,"close":270.4,"volume":51096,"rsi_14":54.03,"sma_20":271.95,"sma_60":257.1,"sma_120":257.99},{"date":"2025-06-26","open":271.56,"high":273.79,"low":271.56,"close":273.6,"volume":30557,"rsi_14":59.45,"sma_20":272.29,"sma_60":257.58,"sma_120":258.18},{"date":"2025-06-27","open":274.57,"high":277.52,"low":274.1,"close":276.17,"volume":38806,"rsi_14":59.72,"sma_20":272.74,"sma_60":258.07,"sma_120":258.38},{"date":"2025-06-30","open":276.81,"high":277.55,"low":275.63,"close":277.32,"volume":91603,"rsi_14":61.85,"sma_20":273.27,"sma_60":258.54,"sma_120":258.58},{"date":"2025-07-01","open":276.39,"high":279.25,"low":276.26,"close":278.4,"volume":63570,"rsi_14":65.81,"sma_20":273.89,"sma_60":259.27,"sma_120":258.78},{"date":"2025-07-02","open":278.54,"high":279.37,"low":277.56,"close":279.37,"volume":62866,"rsi_14":67.44,"sma_20":274.39,"sma_60":260.24,"sma_120":259.0},{"date":"2025-07-03","open":280.0,"high":282.0,"low":280.0,"close":281.67,"volume":33805,"rsi_14":71.71,"sma_20":275.01,"sma_60":261.27,"sma_120":259.23},{"date":"2025-07-07","open":281.48,"high":282.43,"low":278.92,"close":280.47,"volume":50275,"rsi_14":75.57,"sma_20":275.57,"sma_60":262.33,"sma_120":259.47},{"date":"2025-07-08","open":280.66,"high":281.43,"low":279.73,"close":280.51,"volume":302728,"rsi_14":73.52,"sma_20":276.01,"sma_60":263.04,"sma_120":259.69},{"date":"2025-07-09","open":281.89,"high":282.63,"low":280.44,"close":282.62,"volume":105259,"rsi_14":82.66,"sma_20":276.56,"sma_60":263.91,"sma_120":259.9},{"date":"2025-07-10","open":283.34,"high":285.07,"low":283.02,"close":284.03,"volume":38754,"rsi_14":84.54,"sma_20":277.22,"sma_60":264.73,"sma_120":260.11},{"date":"2025-07-11","open":282.88,"high":283.33,"low":282.16,"close":282.93,"volume":27603,"rsi_14":80.79,"sma_20":277.84,"sma_60":265.5,"sma_120":260.28},{"date":"2025-07-14","open":282.91,"high":284.4,"low":282.63,"close":284.39,"volume":36822,"rsi_14":79.13,"sma_20":278.56,"sma_60":266.3,"sma_120":260.45},{"date":"2025-07-15","open":285.28,"high":285.37,"low":281.74,"close":281.74,"volume":38449,"rsi_14":67.52,"sma_20":279.27,"sma_60":267.12,"sma_120":260.55},{"date":"2025-07-16","open":282.56,"high":283.19,"low":278.97,"close":283.06,"volume":42617,"rsi_14":77.37,"sma_20":279.95,"sma_60":267.94,"sma_120":260.67},{"date":"2025-07-17","open":284.15,"high":286.42,"low":284.15,"close":286.2,"volume":51358,"rsi_14":78.0,"sma_20":280.89,"sma_60":268.9,"sma_120":260.8},{"date":"2025-07-18","open":287.41,"high":287.41,"low":284.4,"close":285.5,"volume":48268,"rsi_14":72.61,"sma_20":281.82,"sma_60":269.78,"sma_120":260.93},{"date":"2025-07-21","open":286.53,"high":286.53,"low":283.44,"close":283.87,"volume":42209,"rsi_14":65.53,"sma_20":282.65,"sma_60":270.58,"sma_120":261.09},{"date":"2025-07-22","open":282.66,"high":285.16,"low":281.62,"close":284.49,"volume":39449,"rsi_14":64.75,"sma_20":283.34,"sma_60":271.3,"sma_120":261.26},{"date":"2025-07-23","open":286.81,"high":289.74,"low":286.81,"close":289.56,"volume":81172,"rsi_14":70.6,"sma_20":284.14,"sma_60":272.1,"sma_120":261.49},{"date":"2025-07-24","open":289.4,"high":291.02,"low":288.98,"close":289.27,"volume":36006,"rsi_14":66.72,"sma_20":285.06,"sma_60":272.89,"sma_120":261.69},{"date":"2025-07-25","open":290.2,"high":292.69,"low":289.64,"close":292.59,"volume":57368,"rsi_14":74.41,"sma_20":286.02,"sma_60":273.71,"sma_120":261.93},{"date":"2025-07-28","open":292.87,"high":292.87,"low":290.99,"close":291.71,"volume":47509,"rsi_14":71.81,"sma_20":286.8,"sma_60":274.49,"sma_120":262.18},{"date":"2025-07-29","open":292.07,"high":292.07,"low":288.2,"close":288.89,"volume":83346,"rsi_14":61.9,"sma_20":287.39,"sma_60":275.19,"sma_120":262.42},{"date":"2025-07-30","open":289.24,"high":289.55,"low":286.35,"close":287.82,"volume":43160,"rsi_14":57.3,"sma_20":287.87,"sma_60":275.79,"sma_120":262.63},{"date":"2025-07-31","open":287.08,"high":289.27,"low":286.76,"close":287.12,"volume":45638,"rsi_14":58.19,"sma_20":288.26,"sma_60":276.38,"sma_120":262.83},{"date":"2025-08-01","open":283.5,"high":283.8,"low":279.48,"close":282.59,"volume":84746,"rsi_14":46.88,"sma_20":288.3,"sma_60":276.93,"sma_120":263.0},{"date":"2025-08-04","open":283.93,"high":285.61,"low":283.93,"close":285.57,"volume":38594,"rsi_14":56.59,"sma_20":288.56,"sma_60":277.51,"sma_120":263.18},{"date":"2025-08-05","open":285.94,"high":286.95,"low":283.18,"close":285.52,"volume":31023,"rsi_14":54.44,"sma_20":288.81,"sma_60":278.02,"sma_120":263.36},{"date":"2025-08-06","open":285.73,"high":285.8,"low":283.41,"close":285.36,"volume":29823,"rsi_14":48.32,"sma_20":288.95,"sma_60":278.53,"sma_120":263.56},{"date":"2025-08-07","open":287.3,"high":287.3,"low":283.68,"close":285.01,"volume":89137,"rsi_14":49.03,"sma_20":289.0,"sma_60":278.89,"sma_120":263.75},{"date":"2025-08-08","open":286.02,"high":287.01,"low":284.45,"close":284.92,"volume":33942,"rsi_14":52.31,"sma_20":289.1,"sma_60":279.22,"sma_120":263.95},{"date":"2025-08-11","open":285.16,"high":285.16,"low":283.34,"close":284.09,"volume":56661,"rsi_14":49.17,"sma_20":289.09,"sma_60":279.55,"sma_120":264.12},{"date":"2025-08-12","open":285.35,"high":288.19,"low":284.98,"close":288.12,"volume":309648,"rsi_14":46.77,"sma_20":289.41,"sma_60":279.91,"sma_120":264.33},{"date":"2025-08-13","open":289.2,"high":289.95,"low":286.35,"close":289.6,"volume":58770,"rsi_14":50.72,"sma_20":289.74,"sma_60":280.24,"sma_120":264.57},{"date":"2025-08-14","open":287.88,"high":288.03,"low":285.98,"close":286.72,"volume":59495,"rsi_14":37.15,"sma_20":289.77,"sma_60":280.52,"sma_120":264.84},{"date":"2025-08-15","open":287.26,"high":287.26,"low":285.02,"close":285.27,"volume":26124,"rsi_14":36.25,"sma_20":289.76,"sma_60":280.79,"sma_120":265.11},{"date":"2025-08-18","open":285.09,"high":286.64,"low":285.09,"close":286.63,"volume":46410,"rsi_14":44.84,"sma_20":289.9,"sma_60":281.17,"sma_120":265.38},{"date":"2025-08-19","open":286.8,"high":288.6,"low":285.77,"close":286.79,"volume":32152,"rsi_14":47.55,"sma_20":290.01,"sma_60":281.55,"sma_120":265.64},{"date":"2025-08-20","open":286.25,"high":286.63,"low":284.3,"close":285.96,"volume":32993,"rsi_14":47.27,"sma_20":289.83,"sma_60":281.93,"sma_120":265.91},{"date":"2025-08-21","open":284.89,"high":286.23,"low":284.4,"close":285.01,"volume":232810,"rsi_14":56.89,"sma_20":289.62,"sma_60":282.21,"sma_120":266.15},{"date":"2025-08-22","open":286.6,"high":292.46,"low":286.6,"close":290.71,"volume":46221,"rsi_14":62.65,"sma_20":289.52,"sma_60":282.61,"sma_120":266.47},{"date":"2025-08-25","open":290.39,"high":290.85,"low":287.98,"close":288.07,"volume":49841,"rsi_14":55.58,"sma_20":289.34,"sma_60":282.96,"sma_120":266.81},{"date":"2025-08-26","open":288.42,"high":291.15,"low":288.42,"close":290.81,"volume":42829,"rsi_14":60.69,"sma_20":289.44,"sma_60":283.37,"sma_120":267.14},{"date":"2025-08-27","open":290.87,"high":291.42,"low":290.19,"close":290.84,"volume":30104,"rsi_14":61.59,"sma_20":289.59,"sma_60":283.78,"sma_120":267.49},{"date":"2025-08-28","open":291.97,"high":291.97,"low":290.26,"close":291.27,"volume":46622,"rsi_14":62.45,"sma_20":289.8,"sma_60":284.15,"sma_120":267.82},{"date":"2025-08-29","open":291.01,"high":291.01,"low":287.64,"close":288.44,"volume":47552,"rsi_14":57.9,"sma_20":290.1,"sma_60":284.47,"sma_120":268.17},{"date":"2025-09-02","open":285.55,"high":286.05,"low":283.65,"close":286.05,"volume":68535,"rsi_14":46.0,"sma_20":290.12,"sma_60":284.75,"sma_120":268.52},{"date":"2025-09-03","open":285.75,"high":285.9,"low":283.28,"close":284.59,"volume":45374,"rsi_14":40.31,"sma_20":290.07,"sma_60":284.97,"sma_120":268.86},{"date":"2025-09-04","open":284.63,"high":287.92,"low":284.46,"close":287.81,"volume":78819,"rsi_14":52.1,"sma_20":290.2,"sma_60":285.24,"sma_120":269.26},{"date":"2025-09-05","open":288.88,"high":289.18,"low":284.17,"close":287.3,"volume":52542,"rsi_14":54.02,"sma_20":290.31,"sma_60":285.51,"sma_120":269.6},{"date":"2025-09-08","open":287.61,"high":288.37,"low":285.7,"close":287.72,"volume":66184,"rsi_14":52.24,"sma_20":290.45,"sma_60":285.8,"sma_120":269.92},{"date":"2025-09-09","open":286.81,"high":286.81,"low":283.54,"close":285.24,"volume":54569,"rsi_14":47.08,"sma_20":290.51,"sma_60":286.05,"sma_120":270.24},{"date":"2025-09-10","open":286.03,"high":288.58,"low":286.03,"close":287.29,"volume":83667,"rsi_14":52.38,"sma_20":290.47,"sma_60":286.38,"sma_120":270.55},{"date":"2025-09-11","open":287.6,"high":291.3,"low":287.6,"close":290.56,"volume":75248,"rsi_14":59.19,"sma_20":290.52,"sma_60":286.74,"sma_120":270.9},{"date":"2025-09-12","open":289.93,"high":289.93,"low":287.98,"close":288.05,"volume":49592,"rsi_14":45.08,"sma_20":290.58,"sma_60":287.08,"sma_120":271.24},{"date":"2025-09-15","open":288.75,"high":290.2,"low":288.23,"close":289.33,"volume":44135,"rsi_14":52.45,"sma_20":290.79,"sma_60":287.45,"sma_120":271.54},{"date":"2025-09-16","open":290.23,"high":290.23,"low":287.72,"close":288.7,"volume":39332,"rsi_14":45.52,"sma_20":290.89,"sma_60":287.81,"sma_120":271.85},{"date":"2025-09-17","open":288.97,"high":291.13,"low":285.64,"close":287.28,"volume":131090,"rsi_14":42.84,"sma_20":290.92,"sma_60":288.09,"sma_120":272.16},{"date":"2025-09-18","open":288.37,"high":291.68,"low":287.67,"close":291.13,"volume":43742,"rsi_14":49.76,"sma_20":291.18,"sma_60":288.39,"sma_120":272.51},{"date":"2025-09-19","open":292.06,"high":292.06,"low":289.27,"close":291.35,"volume":33710,"rsi_14":55.66,"sma_20":291.5,"sma_60":288.73,"sma_120":272.91},{"date":"2025-09-22","open":290.89,"high":293.07,"low":289.94,"close":292.7,"volume":62198,"rsi_14":63.47,"sma_20":291.6,"sma_60":289.05,"sma_120":273.31},{"date":"2025-09-23","open":293.56,"high":294.98,"low":291.09,"close":292.23,"volume":110441,"rsi_14":66.15,"sma_20":291.81,"sma_60":289.32,"sma_120":273.69},{"date":"2025-09-24","open":292.91,"high":292.91,"low":290.15,"close":290.15,"volume":34514,"rsi_14":53.47,"sma_20":291.74,"sma_60":289.52,"sma_120":274.03},{"date":"2025-09-25","open":288.62,"high":288.73,"low":286.74,"close":288.2,"volume":41635,"rsi_14":50.36,"sma_20":291.57,"sma_60":289.68,"sma_120":274.47},{"date":"2025-09-26","open":289.72,"high":292.0,"low":289.71,"close":290.67,"volume":46380,"rsi_14":54.17,"sma_20":291.5,"sma_60":289.85,"sma_120":275.04},{"date":"2025-09-29","open":293.17,"high":293.17,"low":290.65,"close":291.46,"volume":62639,"rsi_14":60.97,"sma_20":291.62,"sma_60":290.01,"sma_120":275.64},{"date":"2025-09-30","open":290.92,"high":294.18,"low":290.92,"close":294.1,"volume":59750,"rsi_14":61.86,"sma_20":291.99,"sma_60":290.22,"sma_120":276.27},{"date":"2025-10-01","open":292.38,"high":294.18,"low":292.08,"close":293.69,"volume":83783,"rsi_14":55.26,"sma_20":292.41,"sma_60":290.43,"sma_120":276.74},{"date":"2025-10-02","open":293.96,"high":295.64,"low":292.74,"close":294.8,"volume":31493,"rsi_14":64.06,"sma_20":292.73,"sma_60":290.63,"sma_120":277.27},{"date":"2025-10-03","open":295.11,"high":297.37,"low":294.72,"close":295.46,"volume":36107,"rsi_14":62.99,"sma_20":293.1,"sma_60":290.81,"sma_120":277.77},{"date":"2025-10-06","open":296.85,"high":297.48,"low":295.01,"close":297.01,"volume":35182,"rsi_14":67.47,"sma_20":293.53,"sma_60":291.03,"sma_120":278.26},{"date":"2025-10-07","open":297.21,"high":297.93,"low":294.0,"close":295.09,"volume":52260,"rsi_14":65.94,"sma_20":293.99,"sma_60":291.2,"sma_120":278.75},{"date":"2025-10-08","open":295.94,"high":298.28,"low":294.62,"close":298.01,"volume":29817,"rsi_14":64.43,"sma_20":294.5,"sma_60":291.46,"sma_120":279.29},{"date":"2025-10-09","open":298.09,"high":298.77,"low":293.15,"close":293.75,"volume":39059,"rsi_14":53.29,"sma_20":294.62,"sma_60":291.63,"sma_120":279.78},{"date":"2025-10-10","open":294.6,"high":295.57,"low":286.91,"close":286.99,"volume":71064,"rsi_14":39.52,"sma_20":294.53,"sma_60":291.63,"sma_120":280.27},{"date":"2025-10-13","open":289.73,"high":291.82,"low":289.33,"close":290.85,"volume":48230,"rsi_14":46.9,"sma_20":294.57,"sma_60":291.71,"sma_120":280.74},{"date":"2025-10-14","open":287.92,"high":295.79,"low":287.86,"close":294.43,"volume":63798,"rsi_14":56.13,"sma_20":294.82,"sma_60":291.87,"sma_120":281.23},{"date":"2025-10-15","open":295.99,"high":297.26,"low":291.9,"close":293.5,"volume":57794,"rsi_14":57.82,"sma_20":295.1,"sma_60":292.01,"sma_120":281.66},{"date":"2025-10-16","open":294.71,"high":294.71,"low":290.11,"close":291.35,"volume":35857,"rsi_14":51.02,"sma_20":295.08,"sma_60":292.03,"sma_120":282.07},{"date":"2025-10-17","open":290.5,"high":292.45,"low":289.43,"close":290.91,"volume":46643,"rsi_14":49.16,"sma_20":295.02,"sma_60":292.05,"sma_120":282.47},{"date":"2025-10-20","open":293.02,"high":295.3,"low":292.96,"close":294.79,"volume":38119,"rsi_14":50.99,"sma_20":295.09,"sma_60":292.07,"sma_120":282.89},{"date":"2025-10-21","open":295.11,"high":298.3,"low":295.11,"close":297.04,"volume":48052,"rsi_14":54.62,"sma_20":295.29,"sma_60":292.15,"sma_120":283.32},{"date":"2025-10-22","open":297.46,"high":297.79,"low":291.63,"close":292.57,"volume":52751,"rsi_14":47.18,"sma_20":295.41,"sma_60":292.2,"sma_120":283.69},{"date":"2025-10-23","open":293.54,"high":297.32,"low":293.54,"close":296.99,"volume":56286,"rsi_14":51.76,"sma_20":295.86,"sma_60":292.34,"sma_120":284.07},{"date":"2025-10-24","open":299.65,"high":299.7,"low":298.05,"close":298.16,"volume":33193,"rsi_14":51.33,"sma_20":296.23,"sma_60":292.51,"sma_120":284.45},{"date":"2025-10-27","open":300.63,"high":300.63,"low":298.3,"close":299.46,"volume":53329,"rsi_14":55.16,"sma_20":296.64,"sma_60":292.78,"sma_120":284.86},{"date":"2025-10-28","open":299.56,"high":300.1,"low":297.41,"close":297.45,"volume":68539,"rsi_14":49.33,"sma_20":296.8,"sma_60":292.97,"sma_120":285.24},{"date":"2025-10-29","open":297.9,"high":300.99,"low":297.13,"close":298.51,"volume":86094,"rsi_14":56.22,"sma_20":297.05,"sma_60":293.18,"sma_120":285.6},{"date":"2025-10-30","open":297.04,"high":301.27,"low":296.8,"close":297.09,"volume":44298,"rsi_14":65.31,"sma_20":297.16,"sma_60":293.36,"sma_120":285.95},{"date":"2025-10-31","open":297.22,"high":298.95,"low":296.49,"close":298.17,"volume":50799,"rsi_14":62.13,"sma_20":297.3,"sma_60":293.57,"sma_120":286.23},{"date":"2025-11-03","open":298.07,"high":298.07,"low":294.56,"close":296.92,"volume":62741,"rsi_14":54.47,"sma_20":297.29,"sma_60":293.76,"sma_120":286.49},{"date":"2025-11-04","open":293.15,"high":294.1,"low":291.56,"close":292.77,"volume":77781,"rsi_14":48.83,"sma_20":297.18,"sma_60":293.89,"sma_120":286.72},{"date":"2025-11-05","open":292.14,"high":296.28,"low":292.14,"close":294.64,"volume":126341,"rsi_14":55.33,"sma_20":297.01,"sma_60":293.99,"sma_120":286.95},{"date":"2025-11-06","open":294.99,"high":295.46,"low":291.76,"close":292.18,"volume":44363,"rsi_14":51.94,"sma_20":296.93,"sma_60":294.02,"sma_120":287.13},{"date":"2025-11-07","open":290.35,"high":293.99,"low":289.06,"close":293.7,"volume":59490,"rsi_14":48.21,"sma_20":297.27,"sma_60":294.13,"sma_120":287.32},{"date":"2025-11-10","open":295.64,"high":296.6,"low":292.63,"close":295.84,"volume":32295,"rsi_14":48.02,"sma_20":297.52,"sma_60":294.29,"sma_120":287.54},{"date":"2025-11-11","open":295.84,"high":296.33,"low":293.96,"close":295.34,"volume":67375,"rsi_14":55.25,"sma_20":297.56,"sma_60":294.43,"sma_120":287.8},{"date":"2025-11-12","open":296.12,"high":298.03,"low":295.43,"close":295.5,"volume":27392,"rsi_14":46.64,"sma_20":297.67,"sma_60":294.56,"sma_120":288.05},{"date":"2025-11-13","open":294.92,"high":295.6,"low":289.15,"close":289.76,"volume":52086,"rsi_14":34.27,"sma_20":297.58,"sma_60":294.61,"sma_120":288.27},{"date":"2025-11-14","open":287.84,"high":291.76,"low":286.99,"close":290.01,"volume":70464,"rsi_14":31.59,"sma_20":297.54,"sma_60":294.69,"sma_120":288.45},{"date":"2025-11-17","open":289.41,"high":290.22,"low":285.05,"close":286.15,"volume":84378,"rsi_14":29.47,"sma_20":297.1,"sma_60":294.6,"sma_120":288.6},{"date":"2025-11-18","open":284.86,"high":286.92,"low":283.41,"close":285.1,"volume":134495,"rsi_14":25.61,"sma_20":296.5,"sma_60":294.54,"sma_120":288.75},{"date":"2025-11-19","open":285.33,"high":287.48,"low":285.1,"close":286.35,"volume":122378,"rsi_14":30.35,"sma_20":296.19,"sma_60":294.45,"sma_120":288.91},{"date":"2025-11-20","open":290.2,"high":291.0,"low":280.92,"close":281.23,"volume":136519,"rsi_14":22.98,"sma_20":295.4,"sma_60":294.27,"sma_120":289.03},{"date":"2025-11-21","open":282.11,"high":286.27,"low":279.95,"close":285.2,"volume":82925,"rsi_14":32.8,"sma_20":294.74,"sma_60":294.16,"sma_120":289.15},{"date":"2025-11-24","open":285.81,"high":287.54,"low":284.44,"close":286.71,"volume":84485,"rsi_14":40.35,"sma_20":294.1,"sma_60":294.12,"sma_120":289.29},{"date":"2025-11-25","open":287.3,"high":291.44,"low":285.47,"close":291.07,"volume":64586,"rsi_14":44.73,"sma_20":293.78,"sma_60":294.19,"sma_120":289.47},{"date":"2025-11-26","open":291.23,"high":294.53,"low":291.17,"close":292.93,"volume":34612,"rsi_14":51.13,"sma_20":293.5,"sma_60":294.32,"sma_120":289.64},{"date":"2025-11-28","open":293.78,"high":294.92,"low":293.1,"close":294.76,"volume":15412,"rsi_14":51.58,"sma_20":293.38,"sma_60":294.42,"sma_120":289.83},{"date":"2025-12-01","open":292.22,"high":293.41,"low":290.35,"close":290.7,"volume":33946,"rsi_14":42.77,"sma_20":293.0,"sma_60":294.47,"sma_120":289.99},{"date":"2025-12-02","open":292.36,"high":293.49,"low":290.99,"close":292.64,"volume":35533,"rsi_14":46.35,"sma_20":292.79,"sma_60":294.54,"sma_120":290.17},{"date":"2025-12-03","open":293.12,"high":295.44,"low":292.13,"close":295.44,"volume":28142,"rsi_14":49.92,"sma_20":292.92,"sma_60":294.7,"sma_120":290.38},{"date":"2025-12-04","open":295.56,"high":298.53,"low":295.12,"close":297.63,"volume":88050,"rsi_14":60.91,"sma_20":293.07,"sma_60":294.86,"sma_120":290.62},{"date":"2025-12-05","open":297.61,"high":297.95,"low":295.91,"close":296.94,"volume":67258,"rsi_14":59.49,"sma_20":293.31,"sma_60":294.96,"sma_120":290.85},{"date":"2025-12-08","open":297.35,"high":297.78,"low":295.52,"close":296.29,"volume":38139,"rsi_14":65.23,"sma_20":293.44,"sma_60":295.08,"sma_120":291.08},{"date":"2025-12-09","open":295.71,"high":297.09,"low":293.83,"close":293.84,"volume":31647,"rsi_14":62.59,"sma_20":293.34,"sma_60":295.14,"sma_120":291.3},{"date":"2025-12-10","open":294.88,"high":300.77,"low":294.88,"close":299.64,"volume":37928,"rsi_14":66.94,"sma_20":293.56,"sma_60":295.32,"sma_120":291.57},{"date":"2025-12-11","open":299.4,"high":303.38,"low":298.96,"close":303.22,"volume":40550,"rsi_14":79.17,"sma_20":293.95,"sma_60":295.57,"sma_120":291.83},{"date":"2025-12-12","open":304.23,"high":304.23,"low":299.2,"close":299.97,"volume":38856,"rsi_14":69.98,"sma_20":294.46,"sma_60":295.71,"sma_120":292.05},{"date":"2025-12-15","open":301.94,"high":301.94,"low":299.5,"close":300.14,"volume":107287,"rsi_14":68.85,"sma_20":294.97,"sma_60":295.84,"sma_120":292.28},{"date":"2025-12-16","open":299.9,"high":300.7,"low":296.99,"close":298.43,"volume":54021,"rsi_14":61.17,"sma_20":295.59,"sma_60":295.93,"sma_120":292.49},{"date":"2025-12-17","open":298.04,"high":299.16,"low":293.15,"close":293.39,"volume":64445,"rsi_14":49.53,"sma_20":295.97,"sma_60":295.92,"sma_120":292.62},{"date":"2025-12-18","open":296.14,"high":298.17,"low":295.06,"close":295.62,"volume":47375,"rsi_14":50.07,"sma_20":296.39,"sma_60":296.0,"sma_120":292.76},{"date":"2025-12-19","open":296.35,"high":298.87,"low":296.35,"close":298.36,"volume":64986,"rsi_14":59.49,"sma_20":297.22,"sma_60":296.16,"sma_120":292.92},{"date":"2025-12-22","open":300.48,"high":302.43,"low":299.78,"close":302.15,"volume":141268,"rsi_14":61.47,"sma_20":298.03,"sma_60":296.33,"sma_120":293.09},{"date":"2025-12-23","open":301.87,"high":302.38,"low":301.13,"close":301.84,"volume":61319,"rsi_14":57.87,"sma_20":298.75,"sma_60":296.5,"sma_120":293.25},{"date":"2025-12-24","open":301.8,"high":303.16,"low":301.61,"close":302.64,"volume":21456,"rsi_14":56.15,"sma_20":299.29,"sma_60":296.62,"sma_120":293.42},{"date":"2025-12-26","open":302.69,"high":302.69,"low":301.31,"close":302.1,"volume":30280,"rsi_14":56.4,"sma_20":299.71,"sma_60":296.75,"sma_120":293.59},{"date":"2025-12-29","open":301.42,"high":302.28,"low":300.53,"close":300.98,"volume":81155,"rsi_14":55.63,"sma_20":299.98,"sma_60":296.84,"sma_120":293.73},{"date":"2025-12-30","open":301.05,"high":301.34,"low":299.75,"close":299.88,"volume":44657,"rsi_14":57.93,"sma_20":300.4,"sma_60":296.9,"sma_120":293.85},{"date":"2025-12-31","open":300.11,"high":300.52,"low":297.0,"close":297.0,"volume":74281,"rsi_14":44.23,"sma_20":300.58,"sma_60":296.89,"sma_120":293.96},{"date":"2026-01-02","open":298.22,"high":303.23,"low":297.54,"close":303.09,"volume":91478,"rsi_14":48.52,"sma_20":300.92,"sma_60":297.01,"sma_120":294.1},{"date":"2026-01-05","open":304.15,"high":309.1,"low":304.15,"close":307.74,"volume":62853,"rsi_14":60.2,"sma_20":301.39,"sma_60":297.16,"sma_120":294.31},{"date":"2026-01-06","open":307.07,"high":312.02,"low":305.98,"close":311.89,"volume":152542,"rsi_14":64.38,"sma_20":302.1,"sma_60":297.45,"sma_120":294.54},{"date":"2026-01-07","open":312.75,"high":312.75,"low":306.21,"close":306.37,"volume":57922,"rsi_14":58.52,"sma_20":302.57,"sma_60":297.76,"sma_120":294.69},{"date":"2026-01-08","open":308.17,"high":310.92,"low":308.14,"close":308.95,"volume":202911,"rsi_14":70.21,"sma_20":303.28,"sma_60":298.05,"sma_120":294.88},{"date":"2026-01-09","open":310.49,"high":313.45,"low":310.49,"close":313.11,"volume":80176,"rsi_14":71.63,"sma_20":303.92,"sma_60":298.35,"sma_120":295.11},{"date":"2026-01-12","open":312.61,"high":315.6,"low":311.8,"close":315.57,"volume":74380,"rsi_14":71.44,"sma_20":304.5,"sma_60":298.7,"sma_120":295.36},{"date":"2026-01-13","open":316.93,"high":317.81,"low":315.76,"close":316.65,"volume":79466,"rsi_14":69.36,"sma_20":305.29,"sma_60":299.11,"sma_120":295.57},{"date":"2026-01-14","open":316.53,"high":317.54,"low":314.49,"close":317.39,"volume":59093,"rsi_14":70.53,"sma_20":306.12,"sma_60":299.54,"sma_120":295.79},{"date":"2026-01-15","open":319.28,"high":321.44,"low":319.28,"close":321.02,"volume":215986,"rsi_14":72.58,"sma_20":307.21,"sma_60":299.97,"sma_120":296.02},{"date":"2026-01-16","open":322.19,"high":323.74,"low":321.64,"close":322.95,"volume":98553,"rsi_14":74.76,"sma_20":308.7,"sma_60":300.39,"sma_120":296.27},{"date":"2026-01-20","open":318.66,"high":320.39,"low":315.74,"close":316.34,"volume":92360,"rsi_14":66.14,"sma_20":309.74,"sma_60":300.77,"sma_120":296.49},{"date":"2026-01-21","open":318.29,"high":323.28,"low":317.33,"close":321.84,"volume":99151,"rsi_14":71.12,"sma_20":310.92,"sma_60":301.18,"sma_120":296.76},{"date":"2026-01-22","open":323.24,"high":323.48,"low":320.22,"close":321.15,"volume":129989,"rsi_14":74.27,"sma_20":311.87,"sma_60":301.55,"sma_120":297.03},{"date":"2026-01-23","open":321.13,"high":321.13,"low":317.52,"close":318.38,"volume":88600,"rsi_14":66.45,"sma_20":312.7,"sma_60":301.85,"sma_120":297.32},{"date":"2026-01-26","open":318.37,"high":318.9,"low":317.25,"close":318.25,"volume":67800,"rsi_14":62.53,"sma_20":313.48,"sma_60":302.18,"sma_120":297.58},{"date":"2026-01-27","open":318.69,"high":320.04,"low":317.19,"close":319.62,"volume":48600,"rsi_14":59.87,"sma_20":314.36,"sma_60":302.52,"sma_120":297.85},{"date":"2026-01-28","open":319.09,"high":320.06,"low":316.71,"close":318.28,"volume":56900,"rsi_14":67.01,"sma_20":315.23,"sma_60":302.87,"sma_120":298.11},{"date":"2026-01-29","open":320.34,"high":322.4,"low":316.9,"close":320.6,"volume":79900,"rsi_14":66.76,"sma_20":316.27,"sma_60":303.23,"sma_120":298.4},{"date":"2026-01-30","open":318.3,"high":321.41,"low":315.8,"close":318.74,"volume":41900,"rsi_14":58.67,"sma_20":317.37,"sma_60":303.58,"sma_120":298.67},{"date":"2026-02-02","open":318.19,"high":322.94,"low":318.19,"close":322.9,"volume":80700,"rsi_14":60.73,"sma_20":318.36,"sma_60":304.07,"sma_120":298.98},{"date":"2026-02-03","open":323.44,"high":327.8,"low":321.54,"close":326.03,"volume":95800,"rsi_14":62.96,"sma_20":319.28,"sma_60":304.58,"sma_120":299.29},{"date":"2026-02-04","open":327.84,"high":329.36,"low":322.64,"close":326.08,"volume":135400,"rsi_14":62.24,"sma_20":319.99,"sma_60":305.14,"sma_120":299.58},{"date":"2026-02-05","open":324.1,"high":326.23,"low":322.72,"close":324.08,"volume":85500,"rsi_14":54.52,"sma_20":320.88,"sma_60":305.63,"sma_120":299.88},{"date":"2026-02-06","open":327.37,"high":334.68,"low":327.37,"close":334.08,"volume":104300,"rsi_14":63.27,"sma_20":322.15,"sma_60":306.26,"sma_120":300.28},{"date":"2026-02-09","open":334.07,"high":336.52,"low":333.46,"close":335.56,"volume":74732,"rsi_14":77.95,"sma_20":313.56,"sma_60":302.14,"sma_120":297.46},{"date":"2026-02-10","open":336.08,"high":337.79,"low":334.75,"close":335.67,"volume":109641,"rsi_14":76.03,"sma_20":315.22,"sma_60":302.76,"sma_120":297.87},{"date":"2026-02-11","open":339.54,"high":341.67,"low":336.02,"close":337.71,"volume":115769,"rsi_14":75.06,"sma_20":317.0,"sma_60":303.4,"sma_120":298.29},{"date":"2026-02-12","open":339.51,"high":343.43,"low":332.05,"close":332.68,"volume":130765,"rsi_14":75.89,"sma_20":318.59,"sma_60":303.99,"sma_120":298.67},{"date":"2026-02-13","open":333.38,"high":337.65,"low":332.1,"close":335.47,"volume":109642,"rsi_14":75.99,"sma_20":320.38,"sma_60":304.6,"sma_120":299.08},{"date":"2026-02-17","open":334.75,"high":338.69,"low":333.73,"close":337.07,"volume":105716,"rsi_14":74.72,"sma_20":322.4,"sma_60":305.26,"sma_120":299.51},{"date":"2026-02-18","open":337.84,"high":339.83,"low":336.2,"close":337.66,"volume":71800,"rsi_14":76.18,"sma_20":328.61,"sma_60":311.58,"sma_120":303.01},{"date":"2026-02-19","open":337.23,"high":340.75,"low":336.93,"close":339.92,"volume":89600,"rsi_14":76.14,"sma_20":329.51,"sma_60":312.55,"sma_120":303.41},{"date":"2026-02-20","open":339.61,"high":343.5,"low":338.49,"close":341.34,"volume":112122,"rsi_14":75.63,"sma_20":324.32,"sma_60":306.05,"sma_120":299.97},{"date":"2026-02-23","open":339.99,"high":340.08,"low":335.18,"close":336.41,"volume":109100,"rsi_14":68.13,"sma_20":331.43,"sma_60":314.29,"sma_120":304.21},{"date":"2026-02-24","open":335.71,"high":341.12,"low":335.5,"close":340.78,"volume":78927,"rsi_14":74.25,"sma_20":325.98,"sma_60":306.81,"sma_120":300.4},{"date":"2026-02-25","open":342.2,"high":342.22,"low":336.53,"close":338.54,"volume":75968,"rsi_14":70.52,"sma_20":327.31,"sma_60":307.58,"sma_120":300.8},{"date":"2026-02-26","open":338.87,"high":340.94,"low":334.88,"close":340.53,"volume":95616,"rsi_14":69.49,"sma_20":329.02,"sma_60":308.34,"sma_120":301.24},{"date":"2026-02-27","open":337.08,"high":340.27,"low":336.26,"close":340.27,"volume":73060,"rsi_14":68.14,"sma_20":330.59,"sma_60":309.07,"sma_120":301.68},{"date":"2026-03-02","open":338.59,"high":344.24,"low":337.38,"close":343.46,"volume":99040,"rsi_14":80.53,"sma_20":332.11,"sma_60":309.86,"sma_120":302.15},{"date":"2026-03-03","open":336.59,"high":337.7,"low":330.31,"close":336.37,"volume":267635,"rsi_14":66.15,"sma_20":333.16,"sma_60":310.54,"sma_120":302.55},{"date":"2026-03-04","open":338.45,"high":338.97,"low":335.17,"close":337.77,"volume":97770,"rsi_14":68.05,"sma_20":334.22,"sma_60":311.33,"sma_120":302.97},{"date":"2026-03-05","open":335.37,"high":335.79,"low":326.29,"close":330.09,"volume":174051,"rsi_14":43.19,"sma_20":334.87,"sma_60":311.99,"sma_120":303.34},{"date":"2026-03-06","open":325.14,"high":326.47,"low":322.36,"close":324.75,"volume":106318,"rsi_14":37.9,"sma_20":335.06,"sma_60":312.62,"sma_120":303.61},{"date":"2026-03-09","open":320.39,"high":328.2,"low":317.36,"close":327.52,"volume":112242,"rsi_14":39.12,"sma_20":335.29,"sma_60":313.32,"sma_120":303.93},{"date":"2026-03-10","open":327.4,"high":330.62,"low":325.43,"close":325.67,"volume":207105,"rsi_14":41.86,"sma_20":335.77,"sma_60":313.97,"sma_120":304.21},{"date":"2026-03-11","open":324.95,"high":326.88,"low":322.93,"close":325.14,"volume":324811,"rsi_14":37.04,"sma_20":335.92,"sma_60":314.69,"sma_120":304.48},{"date":"2026-03-12","open":321.57,"high":322.38,"low":316.54,"close":316.7,"volume":98646,"rsi_14":28.42,"sma_20":335.7,"sma_60":315.2,"sma_120":304.68},{"date":"2026-03-13","open":318.77,"high":319.92,"low":313.66,"close":315.12,"volume":116174,"rsi_14":20.58,"sma_20":334.67,"sma_60":315.66,"sma_120":304.89},{"date":"2026-03-16","open":318.25,"high":320.22,"low":316.78,"close":318.1,"volume":54997,"rsi_14":25.86,"sma_20":333.79,"sma_60":316.1,"sma_120":305.15},{"date":"2026-03-17","open":320.41,"high":321.43,"low":317.06,"close":319.73,"volume":67220,"rsi_14":29.77,"sma_20":332.89,"sma_60":316.54,"sma_120":305.43},{"date":"2026-03-18","open":319.08,"high":321.03,"low":316.5,"close":316.59,"volume":68726,"rsi_14":25.02,"sma_20":332.08,"sma_60":316.89,"sma_120":305.66},{"date":"2026-03-19","open":312.94,"high":317.13,"low":311.41,"close":315.27,"volume":130141,"rsi_14":24.38,"sma_20":331.07,"sma_60":317.29,"sma_120":305.88},{"date":"2026-03-20","open":315.02,"high":315.98,"low":307.31,"close":309.7,"volume":207918,"rsi_14":17.21,"sma_20":329.7,"sma_60":317.56,"sma_120":306.05},{"date":"2026-03-23","open":315.51,"high":320.09,"low":314.0,"close":314.0,"volume":65081,"rsi_14":26.91,"sma_20":328.32,"sma_60":317.85,"sma_120":306.28},{"date":"2026-03-24","open":311.17,"high":317.07,"low":310.49,"close":315.93,"volume":81853,"rsi_14":26.76,"sma_20":327.03,"sma_60":318.13,"sma_120":306.5},{"date":"2026-03-25","open":319.91,"high":320.18,"low":316.84,"close":318.68,"volume":70880,"rsi_14":35.96,"sma_20":326.0,"sma_60":318.47,"sma_120":306.71},{"date":"2026-03-26","open":315.6,"high":317.42,"low":310.24,"close":310.5,"volume":104746,"rsi_14":33.87,"sma_20":324.46,"sma_60":318.68,"sma_120":306.88},{"date":"2026-03-27","open":309.35,"high":310.42,"low":305.91,"close":306.55,"volume":115077,"rsi_14":26.93,"sma_20":322.73,"sma_60":318.87,"sma_120":307.01},{"date":"2026-03-30","open":308.75,"high":309.03,"low":300.27,"close":301.24,"volume":285372,"rsi_14":25.17,"sma_20":320.58,"sma_60":318.87,"sma_120":307.09},{"date":"2026-03-31","open":305.41,"high":312.21,"low":304.71,"close":311.55,"volume":94058,"rsi_14":38.26,"sma_20":319.28,"sma_60":318.98,"sma_120":307.28},{"date":"2026-04-01","open":315.0,"high":319.58,"low":314.88,"close":316.72,"volume":89769,"rsi_14":49.38,"sma_20":318.19,"sma_60":319.23,"sma_120":307.47},{"date":"2026-04-02","open":310.84,"high":318.82,"low":310.22,"close":315.68,"volume":122998,"rsi_14":49.8,"sma_20":317.42,"sma_60":319.47,"sma_120":307.66},{"date":"2026-04-06","open":315.41,"high":317.3,"low":313.93,"close":317.3,"volume":95909,"rsi_14":48.57,"sma_20":317.0,"sma_60":319.76,"sma_120":307.84},{"date":"2026-04-07","open":315.61,"high":317.58,"low":313.74,"close":316.73,"volume":91741,"rsi_14":46.52,"sma_20":316.41,"sma_60":320.13,"sma_120":308.03},{"date":"2026-04-08","open":327.48,"high":330.78,"low":326.63,"close":328.98,"volume":65315,"rsi_14":59.14,"sma_20":316.53,"sma_60":320.68,"sma_120":308.34},{"date":"2026-04-09","open":327.92,"high":334.09,"low":327.56,"close":332.17,"volume":59235,"rsi_14":62.32,"sma_20":316.86,"sma_60":321.23,"sma_120":308.69},{"date":"2026-04-10","open":332.97,"high":333.07,"low":330.89,"close":331.08,"volume":85071,"rsi_14":66.93,"sma_20":317.54,"sma_60":321.7,"sma_120":309.02},{"date":"2026-04-13","open":329.79,"high":334.25,"low":329.79,"close":334.22,"volume":120785,"rsi_14":66.28,"sma_20":318.46,"sma_60":322.23,"sma_120":309.36},{"date":"2026-04-14","open":335.54,"high":337.39,"low":333.68,"close":336.0,"volume":114833,"rsi_14":66.63,"sma_20":319.32,"sma_60":322.78,"sma_120":309.7},{"date":"2026-04-15","open":335.8,"high":335.8,"low":329.85,"close":331.92,"volume":98301,"rsi_14":60.73,"sma_20":319.89,"sma_60":323.26,"sma_120":310.01},{"date":"2026-04-16","open":332.28,"high":333.84,"low":329.11,"close":330.62,"volume":58888,"rsi_14":68.37,"sma_20":320.55,"sma_60":323.74,"sma_120":310.29},{"date":"2026-04-17","open":334.72,"high":340.45,"low":334.72,"close":336.99,"volume":122113,"rsi_14":76.61,"sma_20":321.6,"sma_60":324.35,"sma_120":310.63},{"date":"2026-04-20","open":336.17,"high":338.42,"low":335.59,"close":338.16,"volume":101630,"rsi_14":84.79,"sma_20":322.99,"sma_60":325.03,"sma_120":310.96},{"date":"2026-04-21","open":337.94,"high":340.33,"low":333.19,"close":333.93,"volume":108277,"rsi_14":73.82,"sma_20":323.95,"sma_60":325.53,"sma_120":311.27},{"date":"2026-04-22","open":337.95,"high":338.82,"low":332.04,"close":333.38,"volume":55766,"rsi_14":69.67,"sma_20":324.82,"sma_60":325.94,"sma_120":311.55},{"date":"2026-04-23","open":334.51,"high":339.77,"low":334.28,"close":338.17,"volume":56864,"rsi_14":74.38,"sma_20":325.8,"sma_60":326.37,"sma_120":311.91},{"date":"2026-04-24","open":338.28,"high":338.28,"low":334.44,"close":335.28,"volume":46819,"rsi_14":68.98,"sma_20":327.04,"sma_60":326.84,"sma_120":312.3},{"date":"2026-04-27","open":335.36,"high":337.25,"low":334.16,"close":335.42,"volume":49884,"rsi_14":69.9,"sma_20":328.49,"sma_60":327.27,"sma_120":312.66},{"date":"2026-04-28","open":334.03,"high":334.25,"low":329.58,"close":332.16,"volume":45180,"rsi_14":54.39,"sma_20":330.04,"sma_60":327.58,"sma_120":312.96},{"date":"2026-04-29","open":333.79,"high":333.93,"low":328.85,"close":330.11,"volume":47680,"rsi_14":47.06,"sma_20":330.96,"sma_60":327.8,"sma_120":313.25},{"date":"2026-04-30","open":332.67,"high":339.69,"low":332.67,"close":339.29,"volume":57385,"rsi_14":59.43,"sma_20":332.11,"sma_60":328.17,"sma_120":313.64},{"date":"2026-05-01","open":340.66,"high":340.66,"low":336.71,"close":336.79,"volume":105384,"rsi_14":53.0,"sma_20":333.16,"sma_60":328.48,"sma_120":314.01},{"date":"2026-05-04","open":335.61,"high":337.28,"low":331.97,"close":332.88,"volume":59786,"rsi_14":46.5,"sma_20":333.93,"sma_60":328.66,"sma_120":314.32},{"date":"2026-05-05","open":335.7,"high":337.33,"low":334.14,"close":336.65,"volume":77676,"rsi_14":54.81,"sma_20":334.92,"sma_60":328.87,"sma_120":314.63},{"date":"2026-05-06","open":341.62,"high":345.32,"low":339.88,"close":344.63,"volume":88387,"rsi_14":63.3,"sma_20":335.72,"sma_60":329.34,"sma_120":315.06},{"date":"2026-05-07","open":345.98,"high":346.34,"low":337.54,"close":339.04,"volume":72981,"rsi_14":51.49,"sma_20":336.04,"sma_60":329.61,"sma_120":315.39},{"date":"2026-05-08","open":341.04,"high":341.42,"low":337.68,"close":338.14,"volume":159411,"rsi_14":49.72,"sma_20":336.4,"sma_60":329.88,"sma_120":315.71},{"date":"2026-05-11","open":337.85,"high":342.58,"low":337.66,"close":341.21,"volume":81509,"rsi_14":57.25,"sma_20":336.77,"sma_60":329.97,"sma_120":316.05},{"date":"2026-05-12","open":339.8,"high":339.96,"low":334.73,"close":339.46,"volume":110470,"rsi_14":55.74,"sma_20":336.93,"sma_60":330.01,"sma_120":316.39},{"date":"2026-05-13","open":339.51,"high":339.68,"low":335.75,"close":338.31,"volume":125295,"rsi_14":50.08,"sma_20":337.26,"sma_60":330.01,"sma_120":316.71},{"date":"2026-05-14","open":339.27,"high":340.74,"low":337.27,"close":340.74,"volume":57255,"rsi_14":55.6,"sma_20":337.76,"sma_60":330.13,"sma_120":317.06},{"date":"2026-05-15","open":336.62,"high":336.62,"low":333.13,"close":333.76,"volume":59260,"rsi_14":48.4,"sma_20":337.6,"sma_60":330.09,"sma_120":317.34},{"date":"2026-05-18","open":334.17,"high":334.74,"low":329.88,"close":332.03,"volume":122941,"rsi_14":49.81,"sma_20":337.29,"sma_60":329.99,"sma_120":317.62},{"date":"2026-05-19","open":329.61,"high":330.86,"low":326.19,"close":327.76,"volume":64383,"rsi_14":47.75,"sma_20":336.98,"sma_60":329.75,"sma_120":317.9},{"date":"2026-05-20","open":329.6,"high":333.87,"low":327.66,"close":332.75,"volume":66735,"rsi_14":43.7,"sma_20":336.96,"sma_60":329.61,"sma_120":318.21},{"date":"2026-05-21","open":330.7,"high":334.28,"low":329.13,"close":332.6,"volume":99955,"rsi_14":45.86,"sma_20":336.69,"sma_60":329.49,"sma_120":318.53},{"date":"2026-05-22","open":335.25,"high":337.32,"low":333.06,"close":335.36,"volume":51133,"rsi_14":52.72,"sma_20":336.69,"sma_60":329.4,"sma_120":318.87},{"date":"2026-05-26","open":338.29,"high":341.96,"low":338.19,"close":341.21,"volume":75418,"rsi_14":54.68,"sma_20":336.98,"sma_60":329.4,"sma_120":319.24},{"date":"2026-05-27","open":342.41,"high":342.72,"low":340.04,"close":341.58,"volume":67488,"rsi_14":46.44,"sma_20":337.45,"sma_60":329.35,"sma_120":319.61},{"date":"2026-05-28","open":340.31,"high":342.97,"low":337.51,"close":341.2,"volume":72741,"rsi_14":53.12,"sma_20":338.01,"sma_60":329.42,"sma_120":319.98},{"date":"2026-05-29","open":340.67,"high":341.04,"low":337.96,"close":339.9,"volume":72437,"rsi_14":52.29,"sma_20":338.03,"sma_60":329.44,"sma_120":320.38},{"date":"2026-06-01","open":336.31,"high":338.85,"low":333.61,"close":337.6,"volume":195842,"rsi_14":45.03,"sma_20":338.07,"sma_60":329.55,"sma_120":320.77},{"date":"2026-06-02","open":338.53,"high":341.94,"low":338.29,"close":341.51,"volume":107216,"rsi_14":52.62,"sma_20":338.5,"sma_60":329.81,"sma_120":321.22},{"date":"2026-06-03","open":340.22,"high":344.26,"low":340.0,"close":340.44,"volume":67899,"rsi_14":53.03,"sma_20":338.7,"sma_60":330.02,"sma_120":321.67},{"date":"2026-06-04","open":341.53,"high":345.2,"low":341.17,"close":344.46,"volume":53722,"rsi_14":54.74,"sma_20":338.69,"sma_60":330.31,"sma_120":322.14},{"date":"2026-06-05","open":342.88,"high":344.01,"low":337.47,"close":339.31,"volume":53262,"rsi_14":57.07,"sma_20":338.69,"sma_60":330.54,"sma_120":322.61},{"date":"2026-06-08","open":340.88,"high":341.24,"low":337.69,"close":338.25,"volume":48102,"rsi_14":58.27,"sma_20":338.7,"sma_60":330.89,"sma_120":323.04},{"date":"2026-06-09","open":340.53,"high":345.02,"low":333.86,"close":342.07,"volume":72329,"rsi_14":69.23,"sma_20":338.75,"sma_60":331.32,"sma_120":323.49},{"date":"2026-06-10","open":339.51,"high":340.14,"low":330.3,"close":330.53,"volume":71668,"rsi_14":47.24,"sma_20":338.29,"sma_60":331.51,"sma_120":323.81},{"date":"2026-06-11","open":333.52,"high":342.67,"low":333.21,"close":341.75,"volume":59686,"rsi_14":58.43,"sma_20":338.48,"sma_60":331.87,"sma_120":324.2},{"date":"2026-06-12","open":343.68,"high":344.54,"low":341.07,"close":343.48,"volume":64611,"rsi_14":57.46,"sma_20":338.6,"sma_60":332.31,"sma_120":324.6},{"date":"2026-06-15","open":349.18,"high":350.82,"low":347.72,"close":348.08,"volume":71961,"rsi_14":56.47,"sma_20":339.32,"sma_60":332.84,"sma_120":325.06},{"date":"2026-06-16","open":349.42,"high":352.48,"low":349.42,"close":350.08,"volume":86015,"rsi_14":57.73,"sma_20":340.22,"sma_60":333.5,"sma_120":325.53},{"date":"2026-06-17","open":350.05,"high":354.98,"low":348.31,"close":348.96,"volume":148596,"rsi_14":57.29,"sma_20":341.3,"sma_60":334.08,"sma_120":325.97},{"date":"2026-06-18","open":354.13,"high":355.42,"low":351.01,"close":352.8,"volume":57043,"rsi_14":61.4,"sma_20":342.31,"sma_60":334.7,"sma_120":326.41},{"date":"2026-06-22","open":353.43,"high":355.65,"low":353.24,"close":355.11,"volume":68467,"rsi_14":65.25,"sma_20":343.43,"sma_60":335.3,"sma_120":326.89},{"date":"2026-06-23","open":349.05,"high":351.24,"low":345.41,"close":347.53,"volume":56232,"rsi_14":55.41,"sma_20":344.06,"sma_60":335.93,"sma_120":327.3},{"date":"2026-06-24","open":349.1,"high":354.56,"low":348.22,"close":351.35,"volume":67373,"rsi_14":58.04,"sma_20":344.5,"sma_60":336.65,"sma_120":330.76},{"date":"2026-06-25","open":355.25,"high":362.21,"low":355.25,"close":358.22,"volume":123369,"rsi_14":59.77,"sma_20":345.29,"sma_60":337.59,"sma_120":328.23},{"date":"2026-06-26","open":355.35,"high":355.66,"low":351.65,"close":352.47,"volume":82752,"rsi_14":59.16,"sma_20":345.82,"sma_60":338.26,"sma_120":328.62},{"date":"2026-06-29","open":353.53,"high":356.6,"low":352.49,"close":355.46,"volume":247539,"rsi_14":62.21,"sma_20":346.59,"sma_60":338.9,"sma_120":329.07},{"date":"2026-06-30","open":356.74,"high":360.92,"low":356.0,"close":360.38,"volume":132630,"rsi_14":62.71,"sma_20":347.68,"sma_60":339.64,"sma_120":329.55},{"date":"2026-07-01","open":359.21,"high":361.19,"low":355.93,"close":355.98,"volume":323763,"rsi_14":69.74,"sma_20":348.35,"sma_60":340.26,"sma_120":330.01},{"date":"2026-07-02","open":358.56,"high":360.18,"low":351.6,"close":355.13,"volume":89281,"rsi_14":62.65,"sma_20":349.08,"sma_60":340.9,"sma_120":330.52},{"date":"2026-07-06","open":357.23,"high":360.63,"low":357.23,"close":358.74,"volume":63611,"rsi_14":63.46,"sma_20":349.73,"sma_60":341.38,"sma_120":331.03},{"date":"2026-07-07","open":356.85,"high":357.07,"low":348.35,"close":351.5,"volume":74130,"rsi_14":52.23,"sma_20":350.3,"sma_60":341.69,"sma_120":331.46},{"date":"2026-07-08","open":348.43,"high":350.43,"low":344.44,"close":347.54,"volume":86303,"rsi_14":47.4,"sma_20":350.75,"sma_60":341.95,"sma_120":331.83},{"date":"2026-07-09","open":351.5,"high":351.7,"low":348.69,"close":349.25,"volume":41143,"rsi_14":49.77,"sma_20":351.06,"sma_60":342.19,"sma_120":332.21},{"date":"2026-07-10","open":349.13,"high":351.73,"low":347.5,"close":350.38,"volume":144890,"rsi_14":47.22,"sma_20":352.01,"sma_60":342.42,"sma_120":332.6},{"date":"2026-07-13","open":349.57,"high":350.59,"low":346.0,"close":347.05,"volume":60643,"rsi_14":42.26,"sma_20":352.24,"sma_60":342.66,"sma_120":332.96},{"date":"2026-07-14","open":350.0,"high":351.88,"low":346.96,"close":347.81,"volume":56350,"rsi_14":49.78,"sma_20":352.43,"sma_60":342.94,"sma_120":333.34},{"date":"2026-07-15","open":348.92,"high":349.05,"low":343.0,"close":347.35,"volume":72268,"rsi_14":45.83,"sma_20":352.34,"sma_60":343.09,"sma_120":333.72},{"date":"2026-07-16","open":344.65,"high":348.31,"low":344.5,"close":346.9,"volume":45818,"rsi_14":36.37,"sma_20":352.15,"sma_60":343.22,"sma_120":334.13},{"date":"2026-07-17","open":343.0,"high":349.0,"low":342.17,"close":345.3,"volume":47002,"rsi_14":40.34,"sma_20":351.92,"sma_60":343.4,"sma_120":334.46},{"date":"2026-07-20","open":347.28,"high":348.43,"low":341.63,"close":342.31,"volume":101712,"rsi_14":32.57,"sma_20":351.37,"sma_60":343.54,"sma_120":334.74},{"date":"2026-07-21","open":344.94,"high":346.72,"low":342.31,"close":344.57,"volume":35927,"rsi_14":27.4,"sma_20":350.8,"sma_60":343.63,"sma_120":335.0},{"date":"2026-07-22","open":343.71,"high":347.0,"low":343.71,"close":345.01,"volume":44917,"rsi_14":32.84,"sma_20":350.65,"sma_60":343.79,"sma_120":335.31},{"date":"2026-07-23","open":345.33,"high":351.71,"low":345.33,"close":349.75,"volume":50682,"rsi_14":42.24,"sma_20":350.56,"sma_60":344.01,"sma_120":335.64},{"date":"2026-07-24","open":350.71,"high":353.16,"low":349.44,"close":350.17,"volume":88859,"rsi_14":36.27,"sma_20":350.15,"sma_60":344.3,"sma_120":335.94},{"date":"2026-07-27","open":352.79,"high":354.0,"low":347.14,"close":351.42,"volume":45953,"rsi_14":49.98,"sma_20":350.1,"sma_60":344.64,"sma_120":336.22},{"date":"2026-07-28","open":350.33,"high":350.33,"low":347.37,"close":349.49,"volume":66193,"rsi_14":53.9,"sma_20":349.8,"sma_60":344.8,"sma_120":336.48},{"date":"2026-07-29","open":347.13,"high":347.19,"low":337.3,"close":337.87,"volume":111539,"rsi_14":32.9,"sma_20":348.67,"sma_60":344.8,"sma_120":336.64},{"date":"2026-07-30","open":342.46,"high":343.4,"low":337.54,"close":341.98,"volume":68710,"rsi_14":38.94,"sma_20":347.99,"sma_60":344.95,"sma_120":336.81},{"date":"2026-07-31","open":346.49,"high":346.69,"low":341.24,"close":344.44,"volume":50264,"rsi_14":46.61,"sma_20":347.45,"sma_60":345.07,"sma_120":336.97},{"date":"2026-08-03","open":345.79,"high":352.07,"low":345.79,"close":351.63,"volume":104140,"rsi_14":54.78,"sma_20":347.1,"sma_60":345.17,"sma_120":337.55},{"date":"2026-08-04","open":356.07,"high":359.27,"low":352.56,"close":358.35,"volume":140123,"rsi_14":61.59,"sma_20":347.44,"sma_60":345.48,"sma_120":337.73},{"date":"2026-08-05","open":359.06,"high":362.2,"low":357.79,"close":358.04,"volume":88846,"rsi_14":61.63,"sma_20":347.95,"sma_60":345.8,"sma_120":337.88},{"date":"2026-08-06","open":358.3,"high":361.07,"low":354.96,"close":355.45,"volume":196390,"rsi_14":60.35,"sma_20":348.26,"sma_60":346.02,"sma_120":338.06},{"date":"2026-08-07","open":357.58,"high":358.03,"low":354.04,"close":356.83,"volume":53673,"rsi_14":65.15,"sma_20":348.57,"sma_60":346.3,"sma_120":338.22},{"date":"2026-08-10","open":357.05,"high":357.89,"low":354.55,"close":354.89,"volume":45789,"rsi_14":60.83,"sma_20":348.97,"sma_60":346.56,"sma_120":338.36},{"date":"2026-08-11","open":355.52,"high":360.0,"low":355.52,"close":356.9,"volume":40439,"rsi_14":62.21,"sma_20":349.43,"sma_60":346.82,"sma_120":338.51},{"date":"2026-08-12","open":359.93,"high":360.93,"low":356.41,"close":357.66,"volume":77662},{"date":"2026-08-13","open":359.29,"high":359.33,"low":355.89,"close":357.65,"volume":61797,"rsi_14":58.37,"sma_20":350.48,"sma_60":347.62,"sma_120":338.77},{"date":"2026-08-14","open":358.11,"high":359.8,"low":357.88,"close":358.97,"volume":52481,"rsi_14":58.51,"sma_20":351.17,"sma_60":348.13,"sma_120":338.94},{"date":"2026-08-17","open":359.0,"high":360.6,"low":358.74,"close":358.74,"volume":66943},{"date":"2026-08-18","open":356.18,"high":356.58,"low":352.33,"close":352.33,"volume":50662,"rsi_14":69.41,"sma_20":352.38,"sma_60":348.87,"sma_120":339.18},{"date":"2026-08-19","open":354.39,"high":354.39,"low":349.02,"close":349.26,"volume":68501,"rsi_14":60.12,"sma_20":352.59,"sma_60":349.09,"sma_120":339.24},{"date":"2026-08-20","open":347.37,"high":348.77,"low":344.24,"close":344.77,"volume":86150,"rsi_14":50.31,"sma_20":352.34,"sma_60":349.13,"sma_120":339.26},{"date":"2026-08-21","open":347.16,"high":347.49,"low":344.88,"close":345.76,"volume":113324,"rsi_14":40.89,"sma_20":352.12,"sma_60":349.19,"sma_120":339.27},{"date":"2026-08-24","open":345.1,"high":346.27,"low":341.93,"close":342.79,"volume":154202,"rsi_14":22.75,"sma_20":351.69,"sma_60":349.21,"sma_120":339.31},{"date":"2026-08-25","open":346.37,"high":346.37,"low":341.45,"close":341.9,"volume":60933},{"date":"2026-08-26","open":342.65,"high":346.53,"low":342.59,"close":345.51,"volume":138498,"rsi_14":33.48,"sma_20":351.69,"sma_60":349.35,"sma_120":339.45},{"date":"2026-08-27","open":345.79,"high":345.93,"low":341.8,"close":343.14,"volume":57389,"rsi_14":27.97,"sma_20":351.75,"sma_60":349.36,"sma_120":339.59},{"date":"2026-08-28","open":343.93,"high":344.5,"low":338.49,"close":339.25,"volume":67304,"rsi_14":26.32,"sma_20":351.49,"sma_60":349.33,"sma_120":339.67},{"date":"2026-08-31","open":337.27,"high":337.64,"low":334.82,"close":335.75,"volume":151728,"rsi_14":19.36,"sma_20":350.7,"sma_60":349.17,"sma_120":339.74},{"date":"2026-09-01","open":333.75,"high":335.71,"low":329.9,"close":330.84,"volume":178554},{"date":"2026-09-02","open":331.91,"high":332.05,"low":329.0,"close":331.22,"volume":61499,"rsi_14":17.35,"sma_20":348.01,"sma_60":348.9,"sma_120":339.89},{"date":"2026-09-03","open":333.18,"high":334.88,"low":329.94,"close":334.88,"volume":83240,"rsi_14":20.88,"sma_20":346.95,"sma_60":348.76,"sma_120":340.04},{"date":"2026-09-04","open":334.76,"high":337.35,"low":334.68,"close":336.71,"volume":77670,"rsi_14":24.37,"sma_20":345.95,"sma_60":348.85,"sma_120":340.18},{"date":"2026-09-08","open":336.76,"high":338.03,"low":335.38,"close":335.51,"volume":120591},{"date":"2026-09-09","open":334.06,"high":334.85,"low":330.21,"close":330.32,"volume":177736,"rsi_14":26.25,"sma_20":343.65,"sma_60":348.5,"sma_120":340.4},{"date":"2026-09-10","open":328.03,"high":329.81,"low":326.3,"close":327.19,"volume":103625},{"date":"2026-09-11","open":330.92,"high":332.08,"low":330.01,"close":331.15,"volume":46372,"rsi_14":32.39,"sma_20":340.8,"sma_60":347.81,"sma_120":340.66},{"date":"2026-09-14","open":324.97,"high":326.49,"low":323.24,"close":325.92,"volume":181286},{"date":"2026-09-15","open":327.01,"high":327.83,"low":323.26,"close":324.05,"volume":1153894,"rsi_14":30.05,"sma_20":337.41,"sma_60":346.92,"sma_120":340.81},{"date":"2026-09-16","open":325.59,"high":327.51,"low":321.4,"close":323.85,"volume":65065},{"date":"2026-09-17","open":329.26,"high":329.92,"low":324.22,"close":324.75,"volume":57713,"rsi_14":27.69,"sma_20":334.78,"sma_60":346.0,"sma_120":340.96},{"date":"2026-09-18","open":324.99,"high":326.0,"low":323.44,"close":325.54,"volume":79884,"rsi_14":31.67,"sma_20":333.81,"sma_60":345.57,"sma_120":341.11},{"date":"2026-09-21","open":327.85,"high":328.49,"low":324.52,"close":327.12,"volume":129989,"rsi_14":37.79,"sma_20":332.87,"sma_60":345.05,"sma_120":341.32},{"date":"2026-09-22","open":328.82,"high":329.18,"low":326.06,"close":328.08,"volume":81565,"rsi_14":45.78,"sma_20":332.14,"sma_60":344.64,"sma_120":341.45},{"date":"2026-09-23","open":326.55,"high":328.74,"low":325.94,"close":326.8,"volume":92526,"rsi_14":43.04,"sma_20":331.38,"sma_60":344.16,"sma_120":341.53},{"date":"2026-09-24","open":324.5,"high":326.68,"low":323.14,"close":324.49,"volume":141526,"rsi_14":33.03,"sma_20":330.33,"sma_60":343.57,"sma_120":341.6},{"date":"2026-09-25","open":326.13,"high":328.51,"low":325.1,"close":327.06,"volume":185739,"rsi_14":34.6,"sma_20":329.53,"sma_60":343.08,"sma_120":341.67},{"date":"2026-09-28","open":324.98,"high":326.19,"low":322.15,"close":323.81,"volume":144383},{"date":"2026-09-29","open":324.66,"high":327.0,"low":322.69,"close":324.13,"volume":372127,"rsi_14":39.08,"sma_20":328.17,"sma_60":341.98,"sma_120":341.68},{"date":"2026-09-30","open":325.02,"high":325.02,"low":320.36,"close":320.51,"volume":67945},{"date":"2026-10-01","open":320.73,"high":324.36,"low":318.83,"close":323.84,"volume":123332,"rsi_14":36.5,"sma_20":327.27,"sma_60":341.07,"sma_120":341.51},{"date":"2026-10-02","open":326.77,"high":328.07,"low":324.68,"close":326.5,"volume":116027,"rsi_14":51.13,"sma_20":326.87,"sma_60":340.69,"sma_120":341.44},{"date":"2026-10-05","open":326.12,"high":328.23,"low":322.88,"close":326.85,"volume":114010},{"date":"2026-10-06","open":327.97,"high":331.36,"low":327.97,"close":329.7,"volume":70612,"rsi_14":60.77,"sma_20":326.08,"sma_60":340.01,"sma_120":341.33},{"date":"2026-10-07","open":326.39,"high":326.39,"low":320.61,"close":322.09,"volume":125608,"rsi_14":46.03,"sma_20":325.67,"sma_60":339.58,"sma_120":341.26},{"date":"2026-10-08","open":320.13,"high":323.47,"low":319.3,"close":322.64,"volume":77250},{"date":"2026-10-09","open":323.33,"high":324.81,"low":321.6,"close":324.11,"volume":71473,"rsi_14":45.46,"sma_20":325.09,"sma_60":338.79,"sma_120":341.01},{"date":"2026-10-12","open":323.85,"high":325.55,"low":323.36,"close":323.66,"volume":73170,"rsi_14":43.04,"sma_20":324.97,"sma_60":338.43,"sma_120":340.92},{"date":"2026-10-13","open":323.19,"high":323.55,"low":318.92,"close":322.96,"volume":70503,"rsi_14":44.2,"sma_20":324.93,"sma_60":338.11,"sma_120":340.83},{"date":"2026-10-14","open":320.62,"high":322.64,"low":316.79,"close":319.43,"volume":173908,"rsi_14":42.24,"sma_20":324.7,"sma_60":337.69,"sma_120":340.66},{"date":"2026-10-15","open":318.58,"high":321.48,"low":314.79,"close":321.23,"volume":90644,"rsi_14":41.12,"sma_20":324.53,"sma_60":337.29,"sma_120":340.54},{"date":"2026-10-16","open":321.99,"high":324.6,"low":319.12,"close":320.51,"volume":1434315,"rsi_14":44.1,"sma_20":324.26,"sma_60":336.8,"sma_120":340.41},{"date":"2026-10-19","open":321.52,"high":321.72,"low":318.44,"close":318.66,"volume":92250,"rsi_14":41.46,"sma_20":323.86,"sma_60":336.28,"sma_120":340.29},{"date":"2026-10-20","open":316.69,"high":321.7,"low":316.3,"close":319.09,"volume":142643,"rsi_14":47.3,"sma_20":323.4,"sma_60":335.74,"sma_120":340.19},{"date":"2026-10-21","open":321.96,"high":323.18,"low":320.14,"close":321.89,"volume":114227,"rsi_14":46.55,"sma_20":323.16,"sma_60":335.28,"sma_120":340.04},{"date":"2026-10-22","open":318.5,"high":319.65,"low":314.89,"close":318.48,"volume":183881,"rsi_14":36.02,"sma_20":322.86,"sma_60":334.96,"sma_120":339.88},{"date":"2026-10-23","open":312.18,"high":316.05,"low":311.63,"close":314.8,"volume":107931,"rsi_14":31.18,"sma_20":322.25,"sma_60":334.51,"sma_120":339.73}],"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 Industrials Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}