{"status":"ok","report":{"price_analysis":{"current":80.76,"change_1d":-0.6,"change_7d":0.8,"change_30d":0.2,"high_30d":81.64,"low_30d":78.225,"position_in_range":74.0,"support":78.57,"resistance":81.3},"summary":"Vanguard Mid-Cap Index Fund ETF Shares(VO)은(는) Mid-Cap Blend를 추종하는 ETF입니다, 순자산 $218.84B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 53.4로 중립 구간입니다. MACD(0.08)가 시그널선(-0.06)을 상회합니다(골든크로스). SMA20 80, SMA60 81 — 혼조세입니다. 볼린저밴드 79~82 (현재 위치 64%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 53","rsi_14":53.38753387533875,"macd":0.07852764111004262,"macd_signal":-0.056251742650054774,"sma_20":80.29350000000002,"sma_60":81.36850000000001,"bb_upper":81.96555592011752,"bb_lower":78.62144407988252,"atr_14":0.8965428571428556},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":58,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.4,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.2,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.3079,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.31,"summary":"배당수익률 1.31%","metrics":[{"name":"배당수익률","value":1.31,"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":"2026-10-23T23:41:39.980019+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Mid-Cap Blend","issuer":"Vanguard","category":"Mid-Cap Blend","expense_ratio":0.03,"aum":218844348000.0,"aum_display":"$218.84B","dividend_yield":1.37,"tracking_error":null,"holdings":[{"ticker":"STX","name":"Seagate Technology Holdings PLC","weight":1.9},{"ticker":"WDC","name":"Western Digital Corp","weight":1.78},{"ticker":"VRT","name":"Vertiv Holdings Co Class A","weight":1.17},{"ticker":"PWR","name":"Quanta Services Inc","weight":1.05},{"ticker":"HWM","name":"Howmet Aerospace Inc","weight":1.02},{"ticker":"MRVL","name":"Marvell Technology Inc","weight":0.88},{"ticker":"CMI","name":"Cummins Inc","weight":0.88},{"ticker":"CEG","name":"Constellation Energy Corp","weight":0.88},{"ticker":"SLB","name":"SLB Ltd","weight":0.81},{"ticker":"DDOG","name":"Datadog Inc Class A","weight":0.8}],"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":80.76,"change_pct":-0.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":127.05},{"date":"2016-10-25","close":126.08},{"date":"2016-10-26","close":125.72},{"date":"2016-10-27","close":124.72},{"date":"2016-10-28","close":125.0},{"date":"2016-10-31","close":125.47},{"date":"2016-11-01","close":124.44},{"date":"2016-11-02","close":123.2},{"date":"2016-11-03","close":122.84},{"date":"2016-11-04","close":122.93},{"date":"2016-11-07","close":125.56},{"date":"2016-11-08","close":126.11},{"date":"2016-11-09","close":127.23},{"date":"2016-11-10","close":127.58},{"date":"2016-11-11","close":127.83},{"date":"2016-11-14","close":129.0},{"date":"2016-11-15","close":130.01},{"date":"2016-11-16","close":129.7},{"date":"2016-11-17","close":130.63},{"date":"2016-11-18","close":130.36},{"date":"2016-11-21","close":131.38},{"date":"2016-11-22","close":131.88},{"date":"2016-11-23","close":132.26},{"date":"2016-11-25","close":132.63},{"date":"2016-11-28","close":131.65},{"date":"2016-11-29","close":131.71},{"date":"2016-11-30","close":131.36},{"date":"2016-12-01","close":130.27},{"date":"2016-12-02","close":130.45},{"date":"2016-12-05","close":131.76},{"date":"2016-12-06","close":132.57},{"date":"2016-12-07","close":134.34},{"date":"2016-12-08","close":135.17},{"date":"2016-12-09","close":135.19},{"date":"2016-12-12","close":134.44},{"date":"2016-12-13","close":134.94},{"date":"2016-12-14","close":133.5},{"date":"2016-12-15","close":133.92},{"date":"2016-12-16","close":133.41},{"date":"2016-12-19","close":133.67},{"date":"2016-12-20","close":134.24},{"date":"2016-12-21","close":133.97},{"date":"2016-12-22","close":132.6},{"date":"2016-12-23","close":132.94},{"date":"2016-12-27","close":133.36},{"date":"2016-12-28","close":131.91},{"date":"2016-12-29","close":132.04},{"date":"2016-12-30","close":131.63},{"date":"2017-01-03","close":132.71},{"date":"2017-01-04","close":134.43},{"date":"2017-01-05","close":133.92},{"date":"2017-01-06","close":134.27},{"date":"2017-01-09","close":133.55},{"date":"2017-01-10","close":133.84},{"date":"2017-01-11","close":134.2},{"date":"2017-01-12","close":133.98},{"date":"2017-01-13","close":134.37},{"date":"2017-01-17","close":133.88},{"date":"2017-01-18","close":134.52},{"date":"2017-01-19","close":133.7},{"date":"2017-01-20","close":134.3},{"date":"2017-01-23","close":133.94},{"date":"2017-01-24","close":135.55},{"date":"2017-01-25","close":136.72},{"date":"2017-01-26","close":136.22},{"date":"2017-01-27","close":135.92},{"date":"2017-01-30","close":135.19},{"date":"2017-01-31","close":135.52},{"date":"2017-02-01","close":135.29},{"date":"2017-02-02","close":135.62},{"date":"2017-02-03","close":136.7},{"date":"2017-02-06","close":136.29},{"date":"2017-02-07","close":136.15},{"date":"2017-02-08","close":136.54},{"date":"2017-02-09","close":137.57},{"date":"2017-02-10","close":138.21},{"date":"2017-02-13","close":138.69},{"date":"2017-02-14","close":139.03},{"date":"2017-02-15","close":139.59},{"date":"2017-02-16","close":139.2},{"date":"2017-02-17","close":139.48},{"date":"2017-02-21","close":140.41},{"date":"2017-02-22","close":140.03},{"date":"2017-02-23","close":139.65},{"date":"2017-02-24","close":140.03},{"date":"2017-02-27","close":140.42},{"date":"2017-02-28","close":139.65},{"date":"2017-03-01","close":141.29},{"date":"2017-03-02","close":140.12},{"date":"2017-03-03","close":140.16},{"date":"2017-03-06","close":139.46},{"date":"2017-03-07","close":138.79},{"date":"2017-03-08","close":138.5},{"date":"2017-03-09","close":138.34},{"date":"2017-03-10","close":139.1},{"date":"2017-03-13","close":139.45},{"date":"2017-03-14","close":138.82},{"date":"2017-03-15","close":140.44},{"date":"2017-03-16","close":140.16},{"date":"2017-03-17","close":140.19},{"date":"2017-03-20","close":139.7814},{"date":"2017-03-21","close":137.53},{"date":"2017-03-22","close":138.0},{"date":"2017-03-23","close":138.04},{"date":"2017-03-24","close":138.15},{"date":"2017-03-27","close":137.89},{"date":"2017-03-28","close":138.92},{"date":"2017-03-29","close":139.0},{"date":"2017-03-30","close":139.28},{"date":"2017-03-31","close":139.24},{"date":"2017-04-03","close":138.66},{"date":"2017-04-04","close":138.36},{"date":"2017-04-05","close":137.81},{"date":"2017-04-06","close":138.7},{"date":"2017-04-07","close":138.58},{"date":"2017-04-10","close":138.91},{"date":"2017-04-11","close":139.04},{"date":"2017-04-12","close":137.98},{"date":"2017-04-13","close":137.12},{"date":"2017-04-17","close":138.39},{"date":"2017-04-18","close":138.05},{"date":"2017-04-19","close":138.31},{"date":"2017-04-20","close":139.52},{"date":"2017-04-21","close":139.09},{"date":"2017-04-24","close":140.69},{"date":"2017-04-25","close":141.46},{"date":"2017-04-26","close":141.47},{"date":"2017-04-27","close":141.63},{"date":"2017-04-28","close":140.87},{"date":"2017-05-01","close":141.02},{"date":"2017-05-02","close":140.99},{"date":"2017-05-03","close":140.38},{"date":"2017-05-04","close":140.52},{"date":"2017-05-05","close":141.54},{"date":"2017-05-08","close":141.2},{"date":"2017-05-09","close":141.12},{"date":"2017-05-10","close":141.81},{"date":"2017-05-11","close":141.09},{"date":"2017-05-12","close":140.41},{"date":"2017-05-15","close":141.51},{"date":"2017-05-16","close":141.25},{"date":"2017-05-17","close":138.78},{"date":"2017-05-18","close":139.18},{"date":"2017-05-19","close":140.35},{"date":"2017-05-22","close":141.31},{"date":"2017-05-23","close":141.34},{"date":"2017-05-24","close":141.62},{"date":"2017-05-25","close":142.41},{"date":"2017-05-26","close":142.25},{"date":"2017-05-30","close":141.98},{"date":"2017-05-31","close":142.15},{"date":"2017-06-01","close":143.83},{"date":"2017-06-02","close":143.99},{"date":"2017-06-05","close":143.56},{"date":"2017-06-06","close":143.05},{"date":"2017-06-07","close":143.27},{"date":"2017-06-08","close":143.51},{"date":"2017-06-09","close":143.41},{"date":"2017-06-12","close":143.47},{"date":"2017-06-13","close":144.54},{"date":"2017-06-14","close":144.04},{"date":"2017-06-15","close":143.72},{"date":"2017-06-16","close":143.72},{"date":"2017-06-19","close":144.54},{"date":"2017-06-20","close":143.21},{"date":"2017-06-21","close":143.04},{"date":"2017-06-22","close":143.14},{"date":"2017-06-23","close":143.15},{"date":"2017-06-26","close":143.58},{"date":"2017-06-27","close":142.16},{"date":"2017-06-28","close":143.48},{"date":"2017-06-29","close":142.26},{"date":"2017-06-30","close":142.52},{"date":"2017-07-03","close":143.1},{"date":"2017-07-05","close":142.98},{"date":"2017-07-06","close":141.47},{"date":"2017-07-07","close":142.7},{"date":"2017-07-10","close":142.73},{"date":"2017-07-11","close":142.75},{"date":"2017-07-12","close":143.83},{"date":"2017-07-13","close":144.05},{"date":"2017-07-14","close":144.69},{"date":"2017-07-17","close":144.99},{"date":"2017-07-18","close":144.69},{"date":"2017-07-19","close":145.66},{"date":"2017-07-20","close":145.51},{"date":"2017-07-21","close":145.54},{"date":"2017-07-24","close":145.62},{"date":"2017-07-25","close":146.12},{"date":"2017-07-26","close":145.82},{"date":"2017-07-27","close":145.32},{"date":"2017-07-28","close":145.2},{"date":"2017-07-31","close":145.09},{"date":"2017-08-01","close":145.43},{"date":"2017-08-02","close":144.75},{"date":"2017-08-03","close":144.29},{"date":"2017-08-04","close":144.54},{"date":"2017-08-07","close":144.76},{"date":"2017-08-08","close":144.18},{"date":"2017-08-09","close":143.8},{"date":"2017-08-10","close":141.65},{"date":"2017-08-11","close":141.88},{"date":"2017-08-14","close":143.34},{"date":"2017-08-15","close":142.98},{"date":"2017-08-16","close":143.53},{"date":"2017-08-17","close":141.34},{"date":"2017-08-18","close":140.99},{"date":"2017-08-21","close":141.15},{"date":"2017-08-22","close":142.55},{"date":"2017-08-23","close":142.34},{"date":"2017-08-24","close":142.37},{"date":"2017-08-25","close":142.81},{"date":"2017-08-28","close":142.73},{"date":"2017-08-29","close":142.42},{"date":"2017-08-30","close":143.2},{"date":"2017-08-31","close":144.21},{"date":"2017-09-01","close":144.84},{"date":"2017-09-05","close":143.62},{"date":"2017-09-06","close":143.87},{"date":"2017-09-07","close":143.77},{"date":"2017-09-08","close":143.87},{"date":"2017-09-11","close":145.35},{"date":"2017-09-12","close":145.98},{"date":"2017-09-13","close":145.66},{"date":"2017-09-14","close":145.5},{"date":"2017-09-15","close":145.81},{"date":"2017-09-18","close":146.13},{"date":"2017-09-19","close":145.89},{"date":"2017-09-20","close":145.92},{"date":"2017-09-21","close":145.61},{"date":"2017-09-22","close":145.95},{"date":"2017-09-25","close":145.84},{"date":"2017-09-26","close":146.02},{"date":"2017-09-27","close":146.23},{"date":"2017-09-28","close":146.4},{"date":"2017-09-29","close":147.0},{"date":"2017-10-02","close":147.65},{"date":"2017-10-03","close":147.84},{"date":"2017-10-04","close":148.32},{"date":"2017-10-05","close":148.85},{"date":"2017-10-06","close":148.58},{"date":"2017-10-09","close":148.11},{"date":"2017-10-10","close":148.39},{"date":"2017-10-11","close":148.41},{"date":"2017-10-12","close":148.61},{"date":"2017-10-13","close":148.87},{"date":"2017-10-16","close":148.95},{"date":"2017-10-17","close":148.92},{"date":"2017-10-18","close":149.02},{"date":"2017-10-19","close":149.19},{"date":"2017-10-20","close":150.23},{"date":"2017-10-23","close":149.71},{"date":"2017-10-24","close":149.84},{"date":"2017-10-25","close":148.6},{"date":"2017-10-26","close":149.07},{"date":"2017-10-27","close":149.31},{"date":"2017-10-30","close":148.49},{"date":"2017-10-31","close":149.13},{"date":"2017-11-01","close":148.95},{"date":"2017-11-02","close":148.62},{"date":"2017-11-03","close":148.92},{"date":"2017-11-06","close":149.59},{"date":"2017-11-07","close":149.15},{"date":"2017-11-08","close":149.51},{"date":"2017-11-09","close":148.88},{"date":"2017-11-10","close":148.95},{"date":"2017-11-13","close":149.26},{"date":"2017-11-14","close":149.35},{"date":"2017-11-15","close":148.58},{"date":"2017-11-16","close":149.81},{"date":"2017-11-17","close":150.31},{"date":"2017-11-20","close":150.7},{"date":"2017-11-21","close":151.37},{"date":"2017-11-22","close":151.32},{"date":"2017-11-24","close":151.58},{"date":"2017-11-27","close":151.22},{"date":"2017-11-28","close":152.78},{"date":"2017-11-29","close":152.94},{"date":"2017-11-30","close":153.83},{"date":"2017-12-01","close":153.46},{"date":"2017-12-04","close":153.39},{"date":"2017-12-05","close":152.48},{"date":"2017-12-06","close":152.05},{"date":"2017-12-07","close":153.11},{"date":"2017-12-08","close":154.07},{"date":"2017-12-11","close":154.12},{"date":"2017-12-12","close":153.86},{"date":"2017-12-13","close":153.76},{"date":"2017-12-14","close":152.87},{"date":"2017-12-15","close":154.23},{"date":"2017-12-18","close":155.53},{"date":"2017-12-19","close":154.96},{"date":"2017-12-20","close":154.85},{"date":"2017-12-21","close":154.56},{"date":"2017-12-22","close":154.72},{"date":"2017-12-26","close":154.94},{"date":"2017-12-27","close":154.99},{"date":"2017-12-28","close":155.58},{"date":"2017-12-29","close":154.78},{"date":"2018-01-02","close":34.1359},{"date":"2018-01-03","close":34.3199},{"date":"2018-01-04","close":34.4294},{"date":"2018-01-05","close":34.6003},{"date":"2018-01-08","close":34.7537},{"date":"2018-01-09","close":34.7362},{"date":"2018-01-10","close":34.6135},{"date":"2018-01-11","close":34.9859},{"date":"2018-01-12","close":35.1765},{"date":"2018-01-16","close":34.8829},{"date":"2018-01-17","close":35.1831},{"date":"2018-01-18","close":35.0889},{"date":"2018-01-19","close":35.3605},{"date":"2018-01-22","close":35.5752},{"date":"2018-01-23","close":35.7066},{"date":"2018-01-24","close":35.6825},{"date":"2018-01-25","close":35.6606},{"date":"2018-01-26","close":35.963},{"date":"2018-01-29","close":35.6694},{"date":"2018-01-30","close":35.3474},{"date":"2018-01-31","close":35.3517},{"date":"2018-02-01","close":35.3211},{"date":"2018-02-02","close":34.5894},{"date":"2018-02-05","close":33.3472},{"date":"2018-02-06","close":33.8073},{"date":"2018-02-07","close":33.7197},{"date":"2018-02-08","close":32.5849},{"date":"2018-02-09","close":32.9726},{"date":"2018-02-12","close":33.3735},{"date":"2018-02-13","close":33.4874},{"date":"2018-02-14","close":34.0417},{"date":"2018-02-15","close":34.4097},{"date":"2018-02-16","close":34.3922},{"date":"2018-02-20","close":34.2147},{"date":"2018-02-21","close":34.0351},{"date":"2018-02-22","close":33.9913},{"date":"2018-02-23","close":34.4995},{"date":"2018-02-26","close":34.6682},{"date":"2018-02-27","close":34.2411},{"date":"2018-02-28","close":33.9322},{"date":"2018-03-01","close":33.6342},{"date":"2018-03-02","close":33.9234},{"date":"2018-03-05","close":34.3659},{"date":"2018-03-06","close":34.6179},{"date":"2018-03-07","close":34.6266},{"date":"2018-03-08","close":34.734},{"date":"2018-03-09","close":35.2707},{"date":"2018-03-12","close":35.2554},{"date":"2018-03-13","close":35.0911},{"date":"2018-03-14","close":34.9355},{"date":"2018-03-15","close":34.8128},{"date":"2018-03-16","close":34.9727},{"date":"2018-03-19","close":34.6135},{"date":"2018-03-20","close":34.6814},{"date":"2018-03-21","close":34.734},{"date":"2018-03-22","close":33.924},{"date":"2018-03-23","close":33.2669},{"date":"2018-03-26","close":34.0471},{"date":"2018-03-27","close":33.5702},{"date":"2018-03-28","close":33.4361},{"date":"2018-03-29","close":33.8933},{"date":"2018-04-02","close":33.124},{"date":"2018-04-03","close":33.4713},{"date":"2018-04-04","close":33.8625},{"date":"2018-04-05","close":34.0889},{"date":"2018-04-06","close":33.3548},{"date":"2018-04-09","close":33.4163},{"date":"2018-04-10","close":33.9394},{"date":"2018-04-11","close":33.8054},{"date":"2018-04-12","close":33.99},{"date":"2018-04-13","close":33.8713},{"date":"2018-04-16","close":34.19},{"date":"2018-04-17","close":34.5153},{"date":"2018-04-18","close":34.6274},{"date":"2018-04-19","close":34.3746},{"date":"2018-04-20","close":34.157},{"date":"2018-04-23","close":34.1614},{"date":"2018-04-24","close":33.7834},{"date":"2018-04-25","close":33.812},{"date":"2018-04-26","close":34.0449},{"date":"2018-04-27","close":34.1021},{"date":"2018-04-30","close":33.8273},{"date":"2018-05-01","close":33.8537},{"date":"2018-05-02","close":33.6515},{"date":"2018-05-03","close":33.6076},{"date":"2018-05-04","close":33.979},{"date":"2018-05-07","close":34.0933},{"date":"2018-05-08","close":34.146},{"date":"2018-05-09","close":34.4274},{"date":"2018-05-10","close":34.6889},{"date":"2018-05-11","close":34.6603},{"date":"2018-05-14","close":34.612},{"date":"2018-05-15","close":34.4625},{"date":"2018-05-16","close":34.623},{"date":"2018-05-17","close":34.6559},{"date":"2018-05-18","close":34.645},{"date":"2018-05-21","close":34.8559},{"date":"2018-05-22","close":34.6999},{"date":"2018-05-23","close":34.7834},{"date":"2018-05-24","close":34.7636},{"date":"2018-05-25","close":34.6757},{"date":"2018-05-29","close":34.3526},{"date":"2018-05-30","close":34.7724},{"date":"2018-05-31","close":34.4427},{"date":"2018-06-01","close":34.7724},{"date":"2018-06-04","close":34.8999},{"date":"2018-06-05","close":35.0142},{"date":"2018-06-06","close":35.2867},{"date":"2018-06-07","close":35.2054},{"date":"2018-06-08","close":35.368},{"date":"2018-06-11","close":35.4274},{"date":"2018-06-12","close":35.5944},{"date":"2018-06-13","close":35.4362},{"date":"2018-06-14","close":35.5681},{"date":"2018-06-15","close":35.579},{"date":"2018-06-18","close":35.6296},{"date":"2018-06-19","close":35.4626},{"date":"2018-06-20","close":35.6142},{"date":"2018-06-21","close":35.3439},{"date":"2018-06-22","close":35.3463},{"date":"2018-06-25","close":34.8478},{"date":"2018-06-26","close":34.8986},{"date":"2018-06-27","close":34.5258},{"date":"2018-06-28","close":34.7177},{"date":"2018-06-29","close":34.7684},{"date":"2018-07-02","close":34.7927},{"date":"2018-07-03","close":34.7839},{"date":"2018-07-05","close":35.0596},{"date":"2018-07-06","close":35.3706},{"date":"2018-07-09","close":35.6485},{"date":"2018-07-10","close":35.697},{"date":"2018-07-11","close":35.4632},{"date":"2018-07-12","close":35.7168},{"date":"2018-07-13","close":35.7058},{"date":"2018-07-16","close":35.5691},{"date":"2018-07-17","close":35.7323},{"date":"2018-07-18","close":35.8249},{"date":"2018-07-19","close":35.8558},{"date":"2018-07-20","close":35.7234},{"date":"2018-07-23","close":35.7653},{"date":"2018-07-24","close":35.5779},{"date":"2018-07-25","close":35.8646},{"date":"2018-07-26","close":36.0146},{"date":"2018-07-27","close":35.6485},{"date":"2018-07-30","close":35.3948},{"date":"2018-07-31","close":35.6485},{"date":"2018-08-01","close":35.4544},{"date":"2018-08-02","close":35.6882},{"date":"2018-08-03","close":35.7587},{"date":"2018-08-06","close":35.8911},{"date":"2018-08-07","close":35.9705},{"date":"2018-08-08","close":35.8911},{"date":"2018-08-09","close":35.9219},{"date":"2018-08-10","close":35.6992},{"date":"2018-08-13","close":35.5161},{"date":"2018-08-14","close":35.7918},{"date":"2018-08-15","close":35.4323},{"date":"2018-08-16","close":35.7058},{"date":"2018-08-17","close":35.8999},{"date":"2018-08-20","close":36.0587},{"date":"2018-08-21","close":36.2263},{"date":"2018-08-22","close":36.1535},{"date":"2018-08-23","close":36.0807},{"date":"2018-08-24","close":36.3697},{"date":"2018-08-27","close":36.566},{"date":"2018-08-28","close":36.5924},{"date":"2018-08-29","close":36.7336},{"date":"2018-08-30","close":36.4954},{"date":"2018-08-31","close":36.5351},{"date":"2018-09-04","close":36.5175},{"date":"2018-09-05","close":36.4204},{"date":"2018-09-06","close":36.3013},{"date":"2018-09-07","close":36.1579},{"date":"2018-09-10","close":36.3344},{"date":"2018-09-11","close":36.4226},{"date":"2018-09-12","close":36.4645},{"date":"2018-09-13","close":36.5924},{"date":"2018-09-14","close":36.7005},{"date":"2018-09-17","close":36.3984},{"date":"2018-09-18","close":36.5858},{"date":"2018-09-19","close":36.502},{"date":"2018-09-20","close":36.7071},{"date":"2018-09-21","close":36.7115},{"date":"2018-09-24","close":36.5175},{"date":"2018-09-25","close":36.4976},{"date":"2018-09-26","close":36.3035},{"date":"2018-09-27","close":36.3079},{"date":"2018-09-28","close":36.3799},{"date":"2018-10-01","close":36.2935},{"date":"2018-10-02","close":36.1296},{"date":"2018-10-03","close":36.1982},{"date":"2018-10-04","close":35.8238},{"date":"2018-10-05","close":35.6133},{"date":"2018-10-08","close":35.4826},{"date":"2018-10-09","close":35.3319},{"date":"2018-10-10","close":34.2307},{"date":"2018-10-11","close":33.546},{"date":"2018-10-12","close":33.8873},{"date":"2018-10-15","close":33.9271},{"date":"2018-10-16","close":34.6716},{"date":"2018-10-17","close":34.552},{"date":"2018-10-18","close":34.0867},{"date":"2018-10-19","close":33.8917},{"date":"2018-10-22","close":33.7543},{"date":"2018-10-23","close":33.5039},{"date":"2018-10-24","close":32.4869},{"date":"2018-10-25","close":32.9123},{"date":"2018-10-26","close":32.3429},{"date":"2018-10-29","close":32.2809},{"date":"2018-10-30","close":32.9389},{"date":"2018-10-31","close":33.34},{"date":"2018-11-01","close":33.8806},{"date":"2018-11-02","close":33.7632},{"date":"2018-11-05","close":33.9382},{"date":"2018-11-06","close":34.1398},{"date":"2018-11-07","close":34.6716},{"date":"2018-11-08","close":34.5697},{"date":"2018-11-09","close":34.2262},{"date":"2018-11-12","close":33.6347},{"date":"2018-11-13","close":33.6457},{"date":"2018-11-14","close":33.4397},{"date":"2018-11-15","close":33.7986},{"date":"2018-11-16","close":33.885},{"date":"2018-11-19","close":33.2735},{"date":"2018-11-20","close":32.7506},{"date":"2018-11-21","close":33.0541},{"date":"2018-11-23","close":33.0098},{"date":"2018-11-26","close":33.5172},{"date":"2018-11-27","close":33.4042},{"date":"2018-11-28","close":34.0645},{"date":"2018-11-29","close":33.9648},{"date":"2018-11-30","close":34.1199},{"date":"2018-12-03","close":34.5475},{"date":"2018-12-04","close":33.4419},{"date":"2018-12-06","close":33.3998},{"date":"2018-12-07","close":32.6309},{"date":"2018-12-10","close":32.58},{"date":"2018-12-11","close":32.5246},{"date":"2018-12-12","close":32.7395},{"date":"2018-12-13","close":32.5202},{"date":"2018-12-14","close":32.0881},{"date":"2018-12-17","close":31.3281},{"date":"2018-12-18","close":31.3126},{"date":"2018-12-19","close":30.8296},{"date":"2018-12-20","close":30.3},{"date":"2018-12-21","close":29.6995},{"date":"2018-12-24","close":28.9378},{"date":"2018-12-26","close":30.2831},{"date":"2018-12-27","close":30.5459},{"date":"2018-12-28","close":30.4635},{"date":"2018-12-31","close":30.7753},{"date":"2019-01-02","close":30.6839},{"date":"2019-01-03","close":30.0737},{"date":"2019-01-04","close":31.0603},{"date":"2019-01-07","close":31.4724},{"date":"2019-01-08","close":31.8465},{"date":"2019-01-09","close":32.1272},{"date":"2019-01-10","close":32.3187},{"date":"2019-01-11","close":32.3321},{"date":"2019-01-14","close":32.116},{"date":"2019-01-15","close":32.4367},{"date":"2019-01-16","close":32.5459},{"date":"2019-01-17","close":32.851},{"date":"2019-01-18","close":33.3521},{"date":"2019-01-22","close":32.8933},{"date":"2019-01-23","close":32.8911},{"date":"2019-01-24","close":33.0804},{"date":"2019-01-25","close":33.4746},{"date":"2019-01-28","close":33.3432},{"date":"2019-01-29","close":33.3432},{"date":"2019-01-30","close":33.7775},{"date":"2019-01-31","close":33.998},{"date":"2019-02-01","close":34.1294},{"date":"2019-02-04","close":34.3276},{"date":"2019-02-05","close":34.459},{"date":"2019-02-06","close":34.4323},{"date":"2019-02-07","close":34.263},{"date":"2019-02-08","close":34.3521},{"date":"2019-02-11","close":34.4546},{"date":"2019-02-12","close":34.8421},{"date":"2019-02-13","close":34.9668},{"date":"2019-02-14","close":34.9089},{"date":"2019-02-15","close":35.2831},{"date":"2019-02-19","close":35.361},{"date":"2019-02-20","close":35.4479},{"date":"2019-02-21","close":35.3076},{"date":"2019-02-22","close":35.5281},{"date":"2019-02-25","close":35.5325},{"date":"2019-02-26","close":35.4212},{"date":"2019-02-27","close":35.5103},{"date":"2019-02-28","close":35.4457},{"date":"2019-03-01","close":35.6862},{"date":"2019-03-04","close":35.4546},{"date":"2019-03-05","close":35.3655},{"date":"2019-03-06","close":35.0181},{"date":"2019-03-07","close":34.8042},{"date":"2019-03-08","close":34.7062},{"date":"2019-03-11","close":35.1851},{"date":"2019-03-12","close":35.3276},{"date":"2019-03-13","close":35.517},{"date":"2019-03-14","close":35.4501},{"date":"2019-03-15","close":35.5749},{"date":"2019-03-18","close":35.7686},{"date":"2019-03-19","close":35.7107},{"date":"2019-03-20","close":35.4947},{"date":"2019-03-21","close":36.0448},{"date":"2019-03-22","close":35.3054},{"date":"2019-03-25","close":35.3009},{"date":"2019-03-26","close":35.5927},{"date":"2019-03-27","close":35.4635},{"date":"2019-03-28","close":35.6816},{"date":"2019-03-29","close":35.9252},{"date":"2019-04-01","close":36.3409},{"date":"2019-04-02","close":36.3521},{"date":"2019-04-03","close":36.4839},{"date":"2019-04-04","close":36.5197},{"date":"2019-04-05","close":36.7923},{"date":"2019-04-08","close":36.799},{"date":"2019-04-09","close":36.5286},{"date":"2019-04-10","close":36.7365},{"date":"2019-04-11","close":36.8236},{"date":"2019-04-12","close":37.1209},{"date":"2019-04-15","close":37.0605},{"date":"2019-04-16","close":36.9868},{"date":"2019-04-17","close":36.7052},{"date":"2019-04-18","close":36.808},{"date":"2019-04-22","close":36.7923},{"date":"2019-04-23","close":37.1879},{"date":"2019-04-24","close":37.1924},{"date":"2019-04-25","close":36.9152},{"date":"2019-04-26","close":37.1611},{"date":"2019-04-29","close":37.132},{"date":"2019-04-30","close":37.2594},{"date":"2019-05-01","close":36.8549},{"date":"2019-05-02","close":36.9421},{"date":"2019-05-03","close":37.2617},{"date":"2019-05-06","close":37.1119},{"date":"2019-05-07","close":36.4929},{"date":"2019-05-08","close":36.4794},{"date":"2019-05-09","close":36.4526},{"date":"2019-05-10","close":36.589},{"date":"2019-05-13","close":35.6548},{"date":"2019-05-14","close":36.0303},{"date":"2019-05-15","close":36.1755},{"date":"2019-05-16","close":36.4549},{"date":"2019-05-17","close":36.218},{"date":"2019-05-20","close":35.9498},{"date":"2019-05-21","close":36.3632},{"date":"2019-05-22","close":36.2001},{"date":"2019-05-23","close":35.6973},{"date":"2019-05-24","close":35.7889},{"date":"2019-05-28","close":35.4849},{"date":"2019-05-29","close":35.1989},{"date":"2019-05-30","close":35.3151},{"date":"2019-05-31","close":35.0022},{"date":"2019-06-03","close":35.0871},{"date":"2019-06-04","close":35.8448},{"date":"2019-06-05","close":36.1889},{"date":"2019-06-06","close":36.3856},{"date":"2019-06-07","close":36.5912},{"date":"2019-06-10","close":36.77},{"date":"2019-06-11","close":36.6784},{"date":"2019-06-12","close":36.6493},{"date":"2019-06-13","close":36.8415},{"date":"2019-06-14","close":36.7275},{"date":"2019-06-17","close":36.7096},{"date":"2019-06-18","close":37.056},{"date":"2019-06-19","close":37.2773},{"date":"2019-06-20","close":37.5388},{"date":"2019-06-21","close":37.3846},{"date":"2019-06-24","close":37.217},{"date":"2019-06-25","close":36.9018},{"date":"2019-06-26","close":36.8035},{"date":"2019-06-27","close":37.1154},{"date":"2019-06-28","close":37.4877},{"date":"2019-07-01","close":37.7524},{"date":"2019-07-02","close":37.7524},{"date":"2019-07-03","close":38.091},{"date":"2019-07-05","close":38.0775},{"date":"2019-07-08","close":37.86},{"date":"2019-07-09","close":37.9923},{"date":"2019-07-10","close":38.0237},{"date":"2019-07-11","close":38.0574},{"date":"2019-07-12","close":38.3197},{"date":"2019-07-15","close":38.2614},{"date":"2019-07-16","close":38.156},{"date":"2019-07-17","close":37.9183},{"date":"2019-07-18","close":38.0708},{"date":"2019-07-19","close":37.8443},{"date":"2019-07-22","close":37.8712},{"date":"2019-07-23","close":38.165},{"date":"2019-07-24","close":38.4655},{"date":"2019-07-25","close":38.1785},{"date":"2019-07-26","close":38.4252},{"date":"2019-07-29","close":38.2816},{"date":"2019-07-30","close":38.3287},{"date":"2019-07-31","close":37.9789},{"date":"2019-08-01","close":37.4989},{"date":"2019-08-02","close":37.1289},{"date":"2019-08-05","close":36.0502},{"date":"2019-08-06","close":36.5189},{"date":"2019-08-07","close":36.6624},{"date":"2019-08-08","close":37.4092},{"date":"2019-08-09","close":37.093},{"date":"2019-08-12","close":36.6198},{"date":"2019-08-13","close":37.0796},{"date":"2019-08-14","close":35.9874},{"date":"2019-08-15","close":36.0412},{"date":"2019-08-16","close":36.584},{"date":"2019-08-19","close":36.9719},{"date":"2019-08-20","close":36.7387},{"date":"2019-08-21","close":37.0594},{"date":"2019-08-22","close":37.0325},{"date":"2019-08-23","close":36.1085},{"date":"2019-08-26","close":36.3933},{"date":"2019-08-27","close":36.2341},{"date":"2019-08-28","close":36.4651},{"date":"2019-08-29","close":36.945},{"date":"2019-08-30","close":36.9316},{"date":"2019-09-03","close":36.7185},{"date":"2019-09-04","close":37.1267},{"date":"2019-09-05","close":37.5573},{"date":"2019-09-06","close":37.6178},{"date":"2019-09-09","close":37.5886},{"date":"2019-09-10","close":37.629},{"date":"2019-09-11","close":37.9004},{"date":"2019-09-12","close":37.9834},{"date":"2019-09-13","close":37.9542},{"date":"2019-09-16","close":38.075},{"date":"2019-09-17","close":38.2032},{"date":"2019-09-18","close":38.129},{"date":"2019-09-19","close":38.0323},{"date":"2019-09-20","close":37.868},{"date":"2019-09-23","close":37.9243},{"date":"2019-09-24","close":37.6588},{"date":"2019-09-25","close":37.8613},{"date":"2019-09-26","close":37.787},{"date":"2019-09-27","close":37.5306},{"date":"2019-09-30","close":37.7061},{"date":"2019-10-01","close":37.1863},{"date":"2019-10-02","close":36.5609},{"date":"2019-10-03","close":36.8736},{"date":"2019-10-04","close":37.2853},{"date":"2019-10-07","close":37.1211},{"date":"2019-10-08","close":36.4754},{"date":"2019-10-09","close":36.8084},{"date":"2019-10-10","close":37.0086},{"date":"2019-10-11","close":37.5081},{"date":"2019-10-14","close":37.4271},{"date":"2019-10-15","close":37.7173},{"date":"2019-10-16","close":37.6228},{"date":"2019-10-17","close":37.7758},{"date":"2019-10-18","close":37.7465},{"date":"2019-10-21","close":38.0098},{"date":"2019-10-22","close":37.8523},{"date":"2019-10-23","close":37.9625},{"date":"2019-10-24","close":38.0368},{"date":"2019-10-25","close":38.147},{"date":"2019-10-28","close":38.2617},{"date":"2019-10-29","close":38.3022},{"date":"2019-10-30","close":38.3427},{"date":"2019-10-31","close":38.1245},{"date":"2019-11-01","close":38.5407},{"date":"2019-11-04","close":38.6667},{"date":"2019-11-05","close":38.5722},{"date":"2019-11-06","close":38.4575},{"date":"2019-11-07","close":38.5092},{"date":"2019-11-08","close":38.5835},{"date":"2019-11-11","close":38.5317},{"date":"2019-11-12","close":38.5475},{"date":"2019-11-13","close":38.606},{"date":"2019-11-14","close":38.6914},{"date":"2019-11-15","close":38.9682},{"date":"2019-11-18","close":39.0087},{"date":"2019-11-19","close":39.0897},{"date":"2019-11-20","close":39.0199},{"date":"2019-11-21","close":38.8332},{"date":"2019-11-22","close":38.9277},{"date":"2019-11-25","close":39.3259},{"date":"2019-11-26","close":39.4204},{"date":"2019-11-27","close":39.5756},{"date":"2019-11-29","close":39.3529},{"date":"2019-12-02","close":38.9839},{"date":"2019-12-03","close":38.7319},{"date":"2019-12-04","close":38.9862},{"date":"2019-12-05","close":39.0717},{"date":"2019-12-06","close":39.3619},{"date":"2019-12-09","close":39.2201},{"date":"2019-12-10","close":39.1909},{"date":"2019-12-11","close":39.2674},{"date":"2019-12-12","close":39.5531},{"date":"2019-12-13","close":39.4834},{"date":"2019-12-16","close":39.7691},{"date":"2019-12-17","close":39.7151},{"date":"2019-12-18","close":39.7781},{"date":"2019-12-19","close":39.9513},{"date":"2019-12-20","close":40.21},{"date":"2019-12-23","close":40.174},{"date":"2019-12-24","close":40.2286},{"date":"2019-12-26","close":40.3394},{"date":"2019-12-27","close":40.2761},{"date":"2019-12-30","close":40.1313},{"date":"2019-12-31","close":40.31},{"date":"2020-01-02","close":40.4548},{"date":"2020-01-03","close":40.2738},{"date":"2020-01-06","close":40.3304},{"date":"2020-01-07","close":40.3191},{"date":"2020-01-08","close":40.3914},{"date":"2020-01-09","close":40.6516},{"date":"2020-01-10","close":40.5883},{"date":"2020-01-13","close":40.8824},{"date":"2020-01-14","close":40.9321},{"date":"2020-01-15","close":41.0588},{"date":"2020-01-16","close":41.4841},{"date":"2020-01-17","close":41.5249},{"date":"2020-01-21","close":41.4321},{"date":"2020-01-22","close":41.4525},{"date":"2020-01-23","close":41.6176},{"date":"2020-01-24","close":41.2217},{"date":"2020-01-27","close":40.6018},{"date":"2020-01-28","close":40.9661},{"date":"2020-01-29","close":40.8054},{"date":"2020-01-30","close":40.8778},{"date":"2020-01-31","close":40.2105},{"date":"2020-02-03","close":40.5317},{"date":"2020-02-04","close":41.1018},{"date":"2020-02-05","close":41.4638},{"date":"2020-02-06","close":41.4638},{"date":"2020-02-07","close":41.1674},{"date":"2020-02-10","close":41.3846},{"date":"2020-02-11","close":41.6787},{"date":"2020-02-12","close":41.923},{"date":"2020-02-13","close":41.9887},{"date":"2020-02-14","close":42.0565},{"date":"2020-02-18","close":41.9706},{"date":"2020-02-19","close":42.1176},{"date":"2020-02-20","close":42.1402},{"date":"2020-02-21","close":41.6674},{"date":"2020-02-24","close":40.4548},{"date":"2020-02-25","close":39.1359},{"date":"2020-02-26","close":38.7083},{"date":"2020-02-27","close":37.1473},{"date":"2020-02-28","close":36.6835},{"date":"2020-03-02","close":38.0681},{"date":"2020-03-03","close":37.2627},{"date":"2020-03-04","close":38.6381},{"date":"2020-03-05","close":37.4165},{"date":"2020-03-06","close":36.5297},{"date":"2020-03-09","close":33.3059},{"date":"2020-03-10","close":34.8488},{"date":"2020-03-11","close":32.9457},{"date":"2020-03-12","close":29.6352},{"date":"2020-03-13","close":31.6952},{"date":"2020-03-16","close":27.7685},{"date":"2020-03-17","close":29.5534},{"date":"2020-03-18","close":27.0751},{"date":"2020-03-19","close":27.5935},{"date":"2020-03-20","close":26.352},{"date":"2020-03-23","close":25.5494},{"date":"2020-03-24","close":28.3301},{"date":"2020-03-25","close":29.0986},{"date":"2020-03-26","close":30.6902},{"date":"2020-03-27","close":29.8285},{"date":"2020-03-30","close":30.6152},{"date":"2020-03-31","close":29.9331},{"date":"2020-04-01","close":28.487},{"date":"2020-04-02","close":28.8076},{"date":"2020-04-03","close":28.271},{"date":"2020-04-06","close":30.4788},{"date":"2020-04-07","close":30.7743},{"date":"2020-04-08","close":32.1636},{"date":"2020-04-09","close":32.9957},{"date":"2020-04-13","close":32.2568},{"date":"2020-04-14","close":33.1731},{"date":"2020-04-15","close":32.2113},{"date":"2020-04-16","close":32.2386},{"date":"2020-04-17","close":33.4164},{"date":"2020-04-20","close":32.7593},{"date":"2020-04-21","close":31.8475},{"date":"2020-04-22","close":32.6342},{"date":"2020-04-23","close":32.6797},{"date":"2020-04-24","close":33.0958},{"date":"2020-04-27","close":33.9711},{"date":"2020-04-28","close":34.1053},{"date":"2020-04-29","close":35.1125},{"date":"2020-04-30","close":34.194},{"date":"2020-05-01","close":33.1617},{"date":"2020-05-04","close":33.3663},{"date":"2020-05-05","close":33.6869},{"date":"2020-05-06","close":33.3936},{"date":"2020-05-07","close":34.0462},{"date":"2020-05-08","close":34.792},{"date":"2020-05-11","close":34.6714},{"date":"2020-05-12","close":33.7961},{"date":"2020-05-13","close":32.9594},{"date":"2020-05-14","close":33.3709},{"date":"2020-05-15","close":33.5346},{"date":"2020-05-18","close":34.9284},{"date":"2020-05-19","close":34.6533},{"date":"2020-05-20","close":35.2444},{"date":"2020-05-21","close":35.0398},{"date":"2020-05-22","close":35.2057},{"date":"2020-05-26","close":35.9606},{"date":"2020-05-27","close":36.5427},{"date":"2020-05-28","close":36.4904},{"date":"2020-05-29","close":36.6791},{"date":"2020-06-01","close":37.0838},{"date":"2020-06-02","close":37.5158},{"date":"2020-06-03","close":38.3002},{"date":"2020-06-04","close":38.0979},{"date":"2020-06-05","close":39.137},{"date":"2020-06-08","close":39.885},{"date":"2020-06-09","close":39.0415},{"date":"2020-06-10","close":38.5299},{"date":"2020-06-11","close":36.1334},{"date":"2020-06-12","close":36.7087},{"date":"2020-06-15","close":37.2543},{"date":"2020-06-16","close":37.941},{"date":"2020-06-17","close":37.7409},{"date":"2020-06-18","close":37.7887},{"date":"2020-06-19","close":37.484},{"date":"2020-06-22","close":37.7023},{"date":"2020-06-23","close":37.6886},{"date":"2020-06-24","close":36.5359},{"date":"2020-06-25","close":36.9925},{"date":"2020-06-26","close":36.2916},{"date":"2020-06-29","close":36.8327},{"date":"2020-06-30","close":37.4217},{"date":"2020-07-01","close":37.5313},{"date":"2020-07-02","close":37.6728},{"date":"2020-07-06","close":38.1272},{"date":"2020-07-07","close":37.6957},{"date":"2020-07-08","close":37.9628},{"date":"2020-07-09","close":37.6591},{"date":"2020-07-10","close":37.9947},{"date":"2020-07-13","close":37.5358},{"date":"2020-07-14","close":38.1523},{"date":"2020-07-15","close":38.8281},{"date":"2020-07-16","close":38.7413},{"date":"2020-07-17","close":39.0472},{"date":"2020-07-20","close":39.1523},{"date":"2020-07-21","close":39.344},{"date":"2020-07-22","close":39.6157},{"date":"2020-07-23","close":39.4605},{"date":"2020-07-24","close":39.0997},{"date":"2020-07-27","close":39.4399},{"date":"2020-07-28","close":39.1134},{"date":"2020-07-29","close":39.8463},{"date":"2020-07-30","close":39.7207},{"date":"2020-07-31","close":39.7915},{"date":"2020-08-03","close":40.0837},{"date":"2020-08-04","close":40.2481},{"date":"2020-08-05","close":40.4833},{"date":"2020-08-06","close":40.3714},{"date":"2020-08-07","close":40.4376},{"date":"2020-08-10","close":40.5815},{"date":"2020-08-11","close":40.3075},{"date":"2020-08-12","close":40.618},{"date":"2020-08-13","close":40.6385},{"date":"2020-08-14","close":40.6088},{"date":"2020-08-17","close":40.7847},{"date":"2020-08-18","close":40.7002},{"date":"2020-08-19","close":40.4422},{"date":"2020-08-20","close":40.3783},{"date":"2020-08-21","close":40.3326},{"date":"2020-08-24","close":40.691},{"date":"2020-08-25","close":40.7321},{"date":"2020-08-26","close":40.8098},{"date":"2020-08-27","close":40.9011},{"date":"2020-08-28","close":41.1956},{"date":"2020-08-31","close":41.0586},{"date":"2020-09-01","close":41.5723},{"date":"2020-09-02","close":42.2367},{"date":"2020-09-03","close":40.892},{"date":"2020-09-04","close":40.4673},{"date":"2020-09-08","close":39.5541},{"date":"2020-09-09","close":40.1911},{"date":"2020-09-10","close":39.6134},{"date":"2020-09-11","close":39.6454},{"date":"2020-09-14","close":40.3486},{"date":"2020-09-15","close":40.5015},{"date":"2020-09-16","close":40.6477},{"date":"2020-09-17","close":40.3486},{"date":"2020-09-18","close":40.0267},{"date":"2020-09-21","close":39.3714},{"date":"2020-09-22","close":39.8006},{"date":"2020-09-23","close":38.8691},{"date":"2020-09-24","close":38.8988},{"date":"2020-09-25","close":39.6284},{"date":"2020-09-28","close":40.3916},{"date":"2020-09-29","close":40.1601},{"date":"2020-09-30","close":40.3985},{"date":"2020-10-01","close":40.7675},{"date":"2020-10-02","close":40.8271},{"date":"2020-10-05","close":41.5078},{"date":"2020-10-06","close":41.148},{"date":"2020-10-07","close":41.8287},{"date":"2020-10-08","close":42.3558},{"date":"2020-10-09","close":42.5323},{"date":"2020-10-12","close":42.8669},{"date":"2020-10-13","close":42.718},{"date":"2020-10-14","close":42.53},{"date":"2020-10-15","close":42.6561},{"date":"2020-10-16","close":42.6057},{"date":"2020-10-19","close":42.0785},{"date":"2020-10-20","close":42.2229},{"date":"2020-10-21","close":42.0991},{"date":"2020-10-22","close":42.4819},{"date":"2020-10-23","close":42.8601},{"date":"2020-10-26","close":41.9776},{"date":"2020-10-27","close":41.7003},{"date":"2020-10-28","close":40.4604},{"date":"2020-10-29","close":40.8087},{"date":"2020-10-30","close":40.371},{"date":"2020-11-02","close":41.0517},{"date":"2020-11-03","close":41.9593},{"date":"2020-11-04","close":42.4223},{"date":"2020-11-05","close":43.2887},{"date":"2020-11-06","close":43.3505},{"date":"2020-11-09","close":43.8777},{"date":"2020-11-10","close":43.8754},{"date":"2020-11-11","close":44.1871},{"date":"2020-11-12","close":43.6531},{"date":"2020-11-13","close":44.4209},{"date":"2020-11-16","close":45.1406},{"date":"2020-11-17","close":45.0925},{"date":"2020-11-18","close":44.5538},{"date":"2020-11-19","close":44.8999},{"date":"2020-11-20","close":44.8037},{"date":"2020-11-23","close":45.2666},{"date":"2020-11-24","close":45.7869},{"date":"2020-11-25","close":45.803},{"date":"2020-11-27","close":45.984},{"date":"2020-11-30","close":45.7663},{"date":"2020-12-01","close":46.0803},{"date":"2020-12-02","close":46.0161},{"date":"2020-12-03","close":46.3164},{"date":"2020-12-04","close":46.9031},{"date":"2020-12-07","close":46.8642},{"date":"2020-12-08","close":47.0292},{"date":"2020-12-09","close":46.5868},{"date":"2020-12-10","close":46.8},{"date":"2020-12-11","close":46.6258},{"date":"2020-12-14","close":46.4516},{"date":"2020-12-15","close":47.1553},{"date":"2020-12-16","close":47.2125},{"date":"2020-12-17","close":47.7214},{"date":"2020-12-18","close":47.6778},{"date":"2020-12-21","close":47.4257},{"date":"2020-12-22","close":47.5403},{"date":"2020-12-23","close":47.5793},{"date":"2020-12-24","close":47.6776},{"date":"2020-12-28","close":47.3921},{"date":"2020-12-29","close":47.1826},{"date":"2020-12-30","close":47.5072},{"date":"2020-12-31","close":47.6062},{"date":"2021-01-04","close":46.9086},{"date":"2021-01-05","close":47.3552},{"date":"2021-01-06","close":48.1427},{"date":"2021-01-07","close":48.8334},{"date":"2021-01-08","close":49.0544},{"date":"2021-01-11","close":48.9255},{"date":"2021-01-12","close":49.3606},{"date":"2021-01-13","close":49.2179},{"date":"2021-01-14","close":49.2432},{"date":"2021-01-15","close":48.9231},{"date":"2021-01-19","close":49.1764},{"date":"2021-01-20","close":49.6392},{"date":"2021-01-21","close":49.3307},{"date":"2021-01-22","close":49.2409},{"date":"2021-01-25","close":49.2133},{"date":"2021-01-26","close":48.7067},{"date":"2021-01-27","close":47.4796},{"date":"2021-01-28","close":48.0874},{"date":"2021-01-29","close":47.3806},{"date":"2021-02-01","close":48.2163},{"date":"2021-02-02","close":48.9807},{"date":"2021-02-03","close":49.0152},{"date":"2021-02-04","close":49.6553},{"date":"2021-02-05","close":50.1503},{"date":"2021-02-08","close":50.5717},{"date":"2021-02-09","close":50.7374},{"date":"2021-02-10","close":50.9631},{"date":"2021-02-11","close":51.1357},{"date":"2021-02-12","close":51.4742},{"date":"2021-02-16","close":51.3913},{"date":"2021-02-17","close":51.1542},{"date":"2021-02-18","close":50.917},{"date":"2021-02-19","close":51.4604},{"date":"2021-02-22","close":50.8618},{"date":"2021-02-23","close":50.8779},{"date":"2021-02-24","close":51.3637},{"date":"2021-02-25","close":49.904},{"date":"2021-02-26","close":49.9109},{"date":"2021-03-01","close":51.1196},{"date":"2021-03-02","close":50.6292},{"date":"2021-03-03","close":49.7474},{"date":"2021-03-04","close":48.6676},{"date":"2021-03-05","close":49.5816},{"date":"2021-03-08","close":49.4941},{"date":"2021-03-09","close":50.0858},{"date":"2021-03-10","close":50.4911},{"date":"2021-03-11","close":51.2647},{"date":"2021-03-12","close":51.5064},{"date":"2021-03-15","close":52.0083},{"date":"2021-03-16","close":51.5225},{"date":"2021-03-17","close":51.8126},{"date":"2021-03-18","close":50.917},{"date":"2021-03-19","close":51.0298},{"date":"2021-03-22","close":51.29},{"date":"2021-03-23","close":50.5302},{"date":"2021-03-24","close":50.0007},{"date":"2021-03-25","close":50.4719},{"date":"2021-03-26","close":51.2293},{"date":"2021-03-29","close":50.756},{"date":"2021-03-30","close":50.9061},{"date":"2021-03-31","close":51.1093},{"date":"2021-04-01","close":51.8458},{"date":"2021-04-05","close":52.1991},{"date":"2021-04-06","close":52.4531},{"date":"2021-04-07","close":52.1253},{"date":"2021-04-08","close":52.3977},{"date":"2021-04-09","close":52.5871},{"date":"2021-04-12","close":52.6263},{"date":"2021-04-13","close":52.7718},{"date":"2021-04-14","close":52.7464},{"date":"2021-04-15","close":53.2429},{"date":"2021-04-16","close":53.3421},{"date":"2021-04-19","close":52.9473},{"date":"2021-04-20","close":52.4947},{"date":"2021-04-21","close":53.1736},{"date":"2021-04-22","close":52.9565},{"date":"2021-04-23","close":53.677},{"date":"2021-04-26","close":53.9818},{"date":"2021-04-27","close":53.9748},{"date":"2021-04-28","close":53.9009},{"date":"2021-04-29","close":54.0441},{"date":"2021-04-30","close":53.5777},{"date":"2021-05-03","close":53.573},{"date":"2021-05-04","close":53.2567},{"date":"2021-05-05","close":53.1366},{"date":"2021-05-06","close":53.0766},{"date":"2021-05-07","close":53.7809},{"date":"2021-05-10","close":53.326},{"date":"2021-05-11","close":52.9057},{"date":"2021-05-12","close":51.5457},{"date":"2021-05-13","close":52.0883},{"date":"2021-05-14","close":53.0627},{"date":"2021-05-17","close":52.9496},{"date":"2021-05-18","close":52.6286},{"date":"2021-05-19","close":52.4832},{"date":"2021-05-20","close":53.0604},{"date":"2021-05-21","close":53.1251},{"date":"2021-05-24","close":53.61},{"date":"2021-05-25","close":53.3906},{"date":"2021-05-26","close":53.7001},{"date":"2021-05-27","close":53.8663},{"date":"2021-05-28","close":54.0095},{"date":"2021-06-01","close":54.178},{"date":"2021-06-02","close":54.1596},{"date":"2021-06-03","close":53.9286},{"date":"2021-06-04","close":54.2912},{"date":"2021-06-07","close":54.2958},{"date":"2021-06-08","close":54.5175},{"date":"2021-06-09","close":54.2796},{"date":"2021-06-10","close":54.4366},{"date":"2021-06-11","close":54.6768},{"date":"2021-06-14","close":54.6144},{"date":"2021-06-15","close":54.4713},{"date":"2021-06-16","close":54.1919},{"date":"2021-06-17","close":53.9794},{"date":"2021-06-18","close":53.2867},{"date":"2021-06-21","close":54.1572},{"date":"2021-06-22","close":54.4413},{"date":"2021-06-23","close":54.4343},{"date":"2021-06-24","close":54.8239},{"date":"2021-06-25","close":55.1759},{"date":"2021-06-28","close":55.0995},{"date":"2021-06-29","close":55.0786},{"date":"2021-06-30","close":54.9674},{"date":"2021-07-01","close":55.2407},{"date":"2021-07-02","close":55.3774},{"date":"2021-07-06","close":55.1574},{"date":"2021-07-07","close":55.1852},{"date":"2021-07-08","close":54.6432},{"date":"2021-07-09","close":55.4329},{"date":"2021-07-12","close":55.4654},{"date":"2021-07-13","close":54.8493},{"date":"2021-07-14","close":54.5575},{"date":"2021-07-15","close":54.4024},{"date":"2021-07-16","close":54.0457},{"date":"2021-07-19","close":53.2375},{"date":"2021-07-20","close":54.4417},{"date":"2021-07-21","close":54.986},{"date":"2021-07-22","close":54.9072},{"date":"2021-07-23","close":55.4306},{"date":"2021-07-26","close":55.4353},{"date":"2021-07-27","close":55.2361},{"date":"2021-07-28","close":55.4793},{"date":"2021-07-29","close":55.873},{"date":"2021-07-30","close":55.69},{"date":"2021-08-02","close":55.6668},{"date":"2021-08-03","close":56.0304},{"date":"2021-08-04","close":55.7085},{"date":"2021-08-05","close":56.1879},{"date":"2021-08-06","close":56.2041},{"date":"2021-08-09","close":56.1578},{"date":"2021-08-10","close":56.2296},{"date":"2021-08-11","close":56.4797},{"date":"2021-08-12","close":56.5422},{"date":"2021-08-13","close":56.5422},{"date":"2021-08-16","close":56.4149},{"date":"2021-08-17","close":56.0003},{"date":"2021-08-18","close":55.4885},{"date":"2021-08-19","close":55.3866},{"date":"2021-08-20","close":55.8243},{"date":"2021-08-23","close":56.3176},{"date":"2021-08-24","close":56.7785},{"date":"2021-08-25","close":57.1351},{"date":"2021-08-26","close":56.7414},{"date":"2021-08-27","close":57.4014},{"date":"2021-08-30","close":57.3459},{"date":"2021-08-31","close":57.3737},{"date":"2021-09-01","close":57.4941},{"date":"2021-09-02","close":57.8507},{"date":"2021-09-03","close":57.765},{"date":"2021-09-07","close":57.2463},{"date":"2021-09-08","close":57.0981},{"date":"2021-09-09","close":57.0309},{"date":"2021-09-10","close":56.6858},{"date":"2021-09-13","close":56.7298},{"date":"2021-09-14","close":56.35},{"date":"2021-09-15","close":56.8271},{"date":"2021-09-16","close":56.9012},{"date":"2021-09-17","close":56.4265},{"date":"2021-09-20","close":55.507},{"date":"2021-09-21","close":55.4839},{"date":"2021-09-22","close":56.1833},{"date":"2021-09-23","close":56.8479},{"date":"2021-09-24","close":56.8361},{"date":"2021-09-27","close":56.7131},{"date":"2021-09-28","close":55.5615},{"date":"2021-09-29","close":55.587},{"date":"2021-09-30","close":54.9694},{"date":"2021-10-01","close":55.6659},{"date":"2021-10-04","close":55.0205},{"date":"2021-10-05","close":55.4918},{"date":"2021-10-06","close":55.7402},{"date":"2021-10-07","close":56.2626},{"date":"2021-10-08","close":56.0537},{"date":"2021-10-11","close":55.7356},{"date":"2021-10-12","close":56.0073},{"date":"2021-10-13","close":56.3718},{"date":"2021-10-14","close":57.3144},{"date":"2021-10-15","close":57.4699},{"date":"2021-10-18","close":57.6882},{"date":"2021-10-19","close":57.9807},{"date":"2021-10-20","close":58.3522},{"date":"2021-10-21","close":58.5867},{"date":"2021-10-22","close":58.6633},{"date":"2021-10-25","close":58.8212},{"date":"2021-10-26","close":58.6169},{"date":"2021-10-27","close":57.8159},{"date":"2021-10-28","close":58.5658},{"date":"2021-10-29","close":58.5913},{"date":"2021-11-01","close":58.9976},{"date":"2021-11-02","close":59.1369},{"date":"2021-11-03","close":59.3923},{"date":"2021-11-04","close":59.4411},{"date":"2021-11-05","close":59.7151},{"date":"2021-11-08","close":60.0656},{"date":"2021-11-09","close":60.1469},{"date":"2021-11-10","close":59.4039},{"date":"2021-11-11","close":59.6825},{"date":"2021-11-12","close":60.119},{"date":"2021-11-15","close":60.1748},{"date":"2021-11-16","close":60.6438},{"date":"2021-11-17","close":60.1817},{"date":"2021-11-18","close":59.8776},{"date":"2021-11-19","close":59.6361},{"date":"2021-11-22","close":59.2159},{"date":"2021-11-23","close":59.2484},{"date":"2021-11-24","close":59.5432},{"date":"2021-11-26","close":58.1549},{"date":"2021-11-29","close":58.6958},{"date":"2021-11-30","close":57.1286},{"date":"2021-12-01","close":55.9353},{"date":"2021-12-02","close":57.326},{"date":"2021-12-03","close":56.6248},{"date":"2021-12-06","close":57.2076},{"date":"2021-12-07","close":58.5287},{"date":"2021-12-08","close":58.9675},{"date":"2021-12-09","close":58.0922},{"date":"2021-12-10","close":58.2733},{"date":"2021-12-13","close":57.8391},{"date":"2021-12-14","close":57.2145},{"date":"2021-12-15","close":58.0968},{"date":"2021-12-16","close":57.5094},{"date":"2021-12-17","close":57.3747},{"date":"2021-12-20","close":56.5668},{"date":"2021-12-21","close":57.9227},{"date":"2021-12-22","close":58.3429},{"date":"2021-12-23","close":58.668},{"date":"2021-12-27","close":59.381},{"date":"2021-12-28","close":59.2855},{"date":"2021-12-29","close":59.4439},{"date":"2021-12-30","close":59.409},{"date":"2021-12-31","close":59.367},{"date":"2022-01-03","close":59.0454},{"date":"2022-01-04","close":59.0012},{"date":"2022-01-05","close":57.5238},{"date":"2022-01-06","close":57.6706},{"date":"2022-01-07","close":57.3257},{"date":"2022-01-10","close":57.1347},{"date":"2022-01-11","close":57.7801},{"date":"2022-01-12","close":57.7755},{"date":"2022-01-13","close":57.0531},{"date":"2022-01-14","close":56.8923},{"date":"2022-01-18","close":55.6853},{"date":"2022-01-19","close":55.0724},{"date":"2022-01-20","close":54.3967},{"date":"2022-01-21","close":53.4436},{"date":"2022-01-24","close":54.0774},{"date":"2022-01-25","close":53.0778},{"date":"2022-01-26","close":52.6653},{"date":"2022-01-27","close":52.1829},{"date":"2022-01-28","close":53.2502},{"date":"2022-01-31","close":54.6879},{"date":"2022-02-01","close":55.1726},{"date":"2022-02-02","close":55.4103},{"date":"2022-02-03","close":54.3384},{"date":"2022-02-04","close":54.632},{"date":"2022-02-07","close":54.7066},{"date":"2022-02-08","close":55.3054},{"date":"2022-02-09","close":56.5148},{"date":"2022-02-10","close":55.6107},{"date":"2022-02-11","close":54.6273},{"date":"2022-02-14","close":54.1823},{"date":"2022-02-15","close":55.2309},{"date":"2022-02-16","close":55.3008},{"date":"2022-02-17","close":53.9982},{"date":"2022-02-18","close":53.5811},{"date":"2022-02-22","close":52.9519},{"date":"2022-02-23","close":51.8684},{"date":"2022-02-24","close":52.9706},{"date":"2022-02-25","close":54.3337},{"date":"2022-02-28","close":54.1567},{"date":"2022-03-01","close":53.1733},{"date":"2022-03-02","close":54.2825},{"date":"2022-03-03","close":53.8607},{"date":"2022-03-04","close":53.3434},{"date":"2022-03-07","close":51.5538},{"date":"2022-03-08","close":51.3487},{"date":"2022-03-09","close":52.6863},{"date":"2022-03-10","close":52.5255},{"date":"2022-03-11","close":51.7192},{"date":"2022-03-14","close":51.2322},{"date":"2022-03-15","close":52.127},{"date":"2022-03-16","close":53.4855},{"date":"2022-03-17","close":54.3151},{"date":"2022-03-18","close":54.9582},{"date":"2022-03-21","close":54.7951},{"date":"2022-03-22","close":55.366},{"date":"2022-03-23","close":54.646},{"date":"2022-03-24","close":55.3707},{"date":"2022-03-25","close":55.5227},{"date":"2022-03-28","close":55.8312},{"date":"2022-03-29","close":56.9042},{"date":"2022-03-30","close":56.3385},{"date":"2022-03-31","close":55.5975},{"date":"2022-04-01","close":55.9154},{"date":"2022-04-04","close":56.1982},{"date":"2022-04-05","close":55.4221},{"date":"2022-04-06","close":54.9336},{"date":"2022-04-07","close":54.9827},{"date":"2022-04-08","close":54.9897},{"date":"2022-04-11","close":54.431},{"date":"2022-04-12","close":54.2229},{"date":"2022-04-13","close":55.0247},{"date":"2022-04-14","close":54.445},{"date":"2022-04-18","close":54.2113},{"date":"2022-04-19","close":55.3146},{"date":"2022-04-20","close":55.5086},{"date":"2022-04-21","close":54.452},{"date":"2022-04-22","close":53.0074},{"date":"2022-04-25","close":53.2365},{"date":"2022-04-26","close":51.869},{"date":"2022-04-27","close":51.8947},{"date":"2022-04-28","close":52.8578},{"date":"2022-04-29","close":51.1373},{"date":"2022-05-02","close":51.3758},{"date":"2022-05-03","close":51.682},{"date":"2022-05-04","close":53.1009},{"date":"2022-05-05","close":51.2145},{"date":"2022-05-06","close":50.5506},{"date":"2022-05-09","close":48.5262},{"date":"2022-05-10","close":48.4935},{"date":"2022-05-11","close":47.7501},{"date":"2022-05-12","close":48.0681},{"date":"2022-05-13","close":49.5524},{"date":"2022-05-16","close":49.1433},{"date":"2022-05-17","close":50.1322},{"date":"2022-05-18","close":48.2293},{"date":"2022-05-19","close":48.4678},{"date":"2022-05-20","close":48.5589},{"date":"2022-05-23","close":49.0943},{"date":"2022-05-24","close":48.4701},{"date":"2022-05-25","close":49.1153},{"date":"2022-05-26","close":50.2444},{"date":"2022-05-27","close":51.6235},{"date":"2022-05-31","close":50.9526},{"date":"2022-06-01","close":50.4431},{"date":"2022-06-02","close":51.5791},{"date":"2022-06-03","close":50.9176},{"date":"2022-06-06","close":51.0765},{"date":"2022-06-07","close":51.7404},{"date":"2022-06-08","close":51.0017},{"date":"2022-06-09","close":49.7488},{"date":"2022-06-10","close":48.2808},{"date":"2022-06-13","close":46.032},{"date":"2022-06-14","close":45.859},{"date":"2022-06-15","close":46.399},{"date":"2022-06-16","close":44.4985},{"date":"2022-06-17","close":44.7487},{"date":"2022-06-21","close":45.6276},{"date":"2022-06-22","close":45.6697},{"date":"2022-06-23","close":46.1691},{"date":"2022-06-24","close":47.6556},{"date":"2022-06-27","close":47.6416},{"date":"2022-06-28","close":46.8467},{"date":"2022-06-29","close":46.5513},{"date":"2022-06-30","close":46.1832},{"date":"2022-07-01","close":46.7975},{"date":"2022-07-05","close":46.8608},{"date":"2022-07-06","close":46.8279},{"date":"2022-07-07","close":47.6416},{"date":"2022-07-08","close":47.4915},{"date":"2022-07-11","close":46.9381},{"date":"2022-07-12","close":46.5982},{"date":"2022-07-13","close":46.3332},{"date":"2022-07-14","close":45.9206},{"date":"2022-07-15","close":46.835},{"date":"2022-07-18","close":46.7084},{"date":"2022-07-19","close":48.0753},{"date":"2022-07-20","close":48.57},{"date":"2022-07-21","close":48.971},{"date":"2022-07-22","close":48.4716},{"date":"2022-07-25","close":48.5771},{"date":"2022-07-26","close":48.0823},{"date":"2022-07-27","close":49.2383},{"date":"2022-07-28","close":50.0988},{"date":"2022-07-29","close":50.5958},{"date":"2022-08-01","close":50.4645},{"date":"2022-08-02","close":50.3285},{"date":"2022-08-03","close":50.842},{"date":"2022-08-04","close":50.7576},{"date":"2022-08-05","close":50.9874},{"date":"2022-08-08","close":51.2406},{"date":"2022-08-09","close":50.8561},{"date":"2022-08-10","close":52.1762},{"date":"2022-08-11","close":52.3028},{"date":"2022-08-12","close":53.1937},{"date":"2022-08-15","close":53.2477},{"date":"2022-08-16","close":53.3227},{"date":"2022-08-17","close":52.7014},{"date":"2022-08-18","close":52.8397},{"date":"2022-08-19","close":52.0402},{"date":"2022-08-22","close":50.9546},{"date":"2022-08-23","close":50.9171},{"date":"2022-08-24","close":51.2313},{"date":"2022-08-25","close":52.0448},{"date":"2022-08-26","close":50.3262},{"date":"2022-08-29","close":49.9815},{"date":"2022-08-30","close":49.4352},{"date":"2022-08-31","close":49.1093},{"date":"2022-09-01","close":48.8631},{"date":"2022-09-02","close":48.5536},{"date":"2022-09-06","close":48.4364},{"date":"2022-09-07","close":49.522},{"date":"2022-09-08","close":50.005},{"date":"2022-09-09","close":50.8444},{"date":"2022-09-12","close":51.2946},{"date":"2022-09-13","close":49.3039},{"date":"2022-09-14","close":49.3086},{"date":"2022-09-15","close":48.8045},{"date":"2022-09-16","close":48.1245},{"date":"2022-09-19","close":48.5021},{"date":"2022-09-20","close":47.672},{"date":"2022-09-21","close":46.9499},{"date":"2022-09-22","close":46.0472},{"date":"2022-09-23","close":45.2691},{"date":"2022-09-26","close":44.5675},{"date":"2022-09-27","close":44.4521},{"date":"2022-09-28","close":45.5539},{"date":"2022-09-29","close":44.6287},{"date":"2022-09-30","close":44.2567},{"date":"2022-10-03","close":45.5751},{"date":"2022-10-04","close":47.2255},{"date":"2022-10-05","close":46.9759},{"date":"2022-10-06","close":46.5027},{"date":"2022-10-07","close":45.2432},{"date":"2022-10-10","close":44.8453},{"date":"2022-10-11","close":44.5392},{"date":"2022-10-12","close":44.2661},{"date":"2022-10-13","close":45.1961},{"date":"2022-10-14","close":43.9247},{"date":"2022-10-17","close":45.1207},{"date":"2022-10-18","close":45.8129},{"date":"2022-10-19","close":45.1349},{"date":"2022-10-20","close":44.6758},{"date":"2022-10-21","close":45.594},{"date":"2022-10-24","close":45.9918},{"date":"2022-10-25","close":47.1172},{"date":"2022-10-26","close":47.1384},{"date":"2022-10-27","close":47.2326},{"date":"2022-10-28","close":48.2261},{"date":"2022-10-31","close":48.026},{"date":"2022-11-01","close":48.1955},{"date":"2022-11-02","close":46.8465},{"date":"2022-11-03","close":46.7688},{"date":"2022-11-04","close":47.3008},{"date":"2022-11-07","close":47.5763},{"date":"2022-11-08","close":47.8824},{"date":"2022-11-09","close":46.9218},{"date":"2022-11-10","close":49.7211},{"date":"2022-11-11","close":50.1661},{"date":"2022-11-14","close":49.5798},{"date":"2022-11-15","close":50.1566},{"date":"2022-11-16","close":49.5539},{"date":"2022-11-17","close":49.076},{"date":"2022-11-18","close":49.4221},{"date":"2022-11-21","close":49.3067},{"date":"2022-11-22","close":49.9448},{"date":"2022-11-23","close":50.2179},{"date":"2022-11-25","close":50.3473},{"date":"2022-11-28","close":49.4504},{"date":"2022-11-29","close":49.5516},{"date":"2022-11-30","close":50.9783},{"date":"2022-12-01","close":51.1502},{"date":"2022-12-02","close":51.0537},{"date":"2022-12-05","close":49.8859},{"date":"2022-12-06","close":49.2691},{"date":"2022-12-07","close":49.2314},{"date":"2022-12-08","close":49.6104},{"date":"2022-12-09","close":49.2385},{"date":"2022-12-12","close":50.0107},{"date":"2022-12-13","close":50.4274},{"date":"2022-12-14","close":50.0766},{"date":"2022-12-15","close":48.9042},{"date":"2022-12-16","close":48.2897},{"date":"2022-12-19","close":47.7811},{"date":"2022-12-20","close":47.8682},{"date":"2022-12-21","close":48.6028},{"date":"2022-12-22","close":47.997},{"date":"2022-12-23","close":48.2882},{"date":"2022-12-27","close":48.2338},{"date":"2022-12-28","close":47.5615},{"date":"2022-12-29","close":48.4894},{"date":"2022-12-30","close":48.2456},{"date":"2023-01-03","close":48.0231},{"date":"2023-01-04","close":48.7238},{"date":"2023-01-05","close":48.0822},{"date":"2023-01-06","close":49.1877},{"date":"2023-01-09","close":49.3558},{"date":"2023-01-10","close":49.7582},{"date":"2023-01-11","close":50.5015},{"date":"2023-01-12","close":50.6648},{"date":"2023-01-13","close":50.8211},{"date":"2023-01-17","close":50.8258},{"date":"2023-01-18","close":50.0825},{"date":"2023-01-19","close":49.531},{"date":"2023-01-20","close":50.4542},{"date":"2023-01-23","close":51.1194},{"date":"2023-01-24","close":51.0081},{"date":"2023-01-25","close":51.1004},{"date":"2023-01-26","close":51.6638},{"date":"2023-01-27","close":51.8579},{"date":"2023-01-30","close":51.1975},{"date":"2023-01-31","close":52.0828},{"date":"2023-02-01","close":52.7077},{"date":"2023-02-02","close":53.4936},{"date":"2023-02-03","close":52.6912},{"date":"2023-02-06","close":52.3882},{"date":"2023-02-07","close":52.9066},{"date":"2023-02-08","close":52.4615},{"date":"2023-02-09","close":51.8887},{"date":"2023-02-10","close":52.0047},{"date":"2023-02-13","close":52.561},{"date":"2023-02-14","close":52.6154},{"date":"2023-02-15","close":53.1054},{"date":"2023-02-16","close":52.5278},{"date":"2023-02-17","close":52.2106},{"date":"2023-02-21","close":50.9986},{"date":"2023-02-22","close":50.9797},{"date":"2023-02-23","close":51.1691},{"date":"2023-02-24","close":50.698},{"date":"2023-02-27","close":50.8353},{"date":"2023-02-28","close":50.6767},{"date":"2023-03-01","close":50.5512},{"date":"2023-03-02","close":51.0128},{"date":"2023-03-03","close":51.7064},{"date":"2023-03-06","close":51.4602},{"date":"2023-03-07","close":50.698},{"date":"2023-03-08","close":50.8163},{"date":"2023-03-09","close":49.5925},{"date":"2023-03-10","close":48.2882},{"date":"2023-03-13","close":47.8929},{"date":"2023-03-14","close":48.5699},{"date":"2023-03-15","close":47.765},{"date":"2023-03-16","close":48.4397},{"date":"2023-03-17","close":47.5733},{"date":"2023-03-20","close":48.1533},{"date":"2023-03-21","close":48.8989},{"date":"2023-03-22","close":47.7153},{"date":"2023-03-23","close":47.5704},{"date":"2023-03-24","close":47.8888},{"date":"2023-03-27","close":48.1953},{"date":"2023-03-28","close":48.2714},{"date":"2023-03-29","close":49.027},{"date":"2023-03-30","close":49.286},{"date":"2023-03-31","close":50.1176},{"date":"2023-04-03","close":50.0368},{"date":"2023-04-04","close":49.4856},{"date":"2023-04-05","close":49.1648},{"date":"2023-04-06","close":49.2099},{"date":"2023-04-10","close":49.564},{"date":"2023-04-11","close":49.9394},{"date":"2023-04-12","close":49.7184},{"date":"2023-04-13","close":50.1152},{"date":"2023-04-14","close":49.8657},{"date":"2023-04-17","close":50.2293},{"date":"2023-04-18","close":50.2649},{"date":"2023-04-19","close":50.2269},{"date":"2023-04-20","close":49.975},{"date":"2023-04-21","close":49.956},{"date":"2023-04-24","close":50.0392},{"date":"2023-04-25","close":49.0412},{"date":"2023-04-26","close":48.5993},{"date":"2023-04-27","close":49.3121},{"date":"2023-04-28","close":49.7303},{"date":"2023-05-01","close":49.6923},{"date":"2023-05-02","close":48.9319},{"date":"2023-05-03","close":48.7086},{"date":"2023-05-04","close":48.3664},{"date":"2023-05-05","close":49.16},{"date":"2023-05-08","close":49.1244},{"date":"2023-05-09","close":48.9747},{"date":"2023-05-10","close":49.0887},{"date":"2023-05-11","close":48.844},{"date":"2023-05-12","close":48.8274},{"date":"2023-05-15","close":49.16},{"date":"2023-05-16","close":48.3616},{"date":"2023-05-17","close":48.9391},{"date":"2023-05-18","close":49.4},{"date":"2023-05-19","close":49.2384},{"date":"2023-05-22","close":49.4761},{"date":"2023-05-23","close":48.8678},{"date":"2023-05-24","close":48.3712},{"date":"2023-05-25","close":48.3379},{"date":"2023-05-26","close":48.825},{"date":"2023-05-30","close":48.806},{"date":"2023-05-31","close":48.4211},{"date":"2023-06-01","close":48.863},{"date":"2023-06-02","close":49.9061},{"date":"2023-06-05","close":49.7707},{"date":"2023-06-06","close":50.1937},{"date":"2023-06-07","close":50.455},{"date":"2023-06-08","close":50.4764},{"date":"2023-06-09","close":50.4123},{"date":"2023-06-12","close":50.8019},{"date":"2023-06-13","close":51.3247},{"date":"2023-06-14","close":51.2392},{"date":"2023-06-15","close":51.8546},{"date":"2023-06-16","close":51.7215},{"date":"2023-06-20","close":51.2891},{"date":"2023-06-21","close":51.2344},{"date":"2023-06-22","close":51.0491},{"date":"2023-06-23","close":50.5992},{"date":"2023-06-26","close":50.9117},{"date":"2023-06-27","close":51.6511},{"date":"2023-06-28","close":51.6797},{"date":"2023-06-29","close":52.0136},{"date":"2023-06-30","close":52.5121},{"date":"2023-07-03","close":52.6886},{"date":"2023-07-05","close":52.4334},{"date":"2023-07-06","close":51.9731},{"date":"2023-07-07","close":52.1997},{"date":"2023-07-10","close":52.7459},{"date":"2023-07-11","close":53.4042},{"date":"2023-07-12","close":53.6618},{"date":"2023-07-13","close":54.0291},{"date":"2023-07-14","close":53.6475},{"date":"2023-07-17","close":53.9385},{"date":"2023-07-18","close":54.2772},{"date":"2023-07-19","close":54.437},{"date":"2023-07-20","close":54.1364},{"date":"2023-07-21","close":54.2032},{"date":"2023-07-24","close":54.2199},{"date":"2023-07-25","close":54.3821},{"date":"2023-07-26","close":54.4107},{"date":"2023-07-27","close":53.793},{"date":"2023-07-28","close":54.1126},{"date":"2023-07-31","close":54.363},{"date":"2023-08-01","close":54.1794},{"date":"2023-08-02","close":53.564},{"date":"2023-08-03","close":53.366},{"date":"2023-08-04","close":53.0297},{"date":"2023-08-07","close":53.4209},{"date":"2023-08-08","close":53.0178},{"date":"2023-08-09","close":52.827},{"date":"2023-08-10","close":52.6934},{"date":"2023-08-11","close":52.6481},{"date":"2023-08-14","close":52.691},{"date":"2023-08-15","close":51.9993},{"date":"2023-08-16","close":51.5938},{"date":"2023-08-17","close":51.0715},{"date":"2023-08-18","close":51.217},{"date":"2023-08-21","close":51.2122},{"date":"2023-08-22","close":51.1073},{"date":"2023-08-23","close":51.5867},{"date":"2023-08-24","close":51.0262},{"date":"2023-08-25","close":51.3052},{"date":"2023-08-28","close":51.6582},{"date":"2023-08-29","close":52.338},{"date":"2023-08-30","close":52.5765},{"date":"2023-08-31","close":52.4},{"date":"2023-09-01","close":52.66},{"date":"2023-09-05","close":52.0876},{"date":"2023-09-06","close":52.0303},{"date":"2023-09-07","close":51.8061},{"date":"2023-09-08","close":51.7441},{"date":"2023-09-11","close":51.8491},{"date":"2023-09-12","close":51.7489},{"date":"2023-09-13","close":51.4698},{"date":"2023-09-14","close":51.9779},{"date":"2023-09-15","close":51.5318},{"date":"2023-09-18","close":51.4126},{"date":"2023-09-19","close":51.2957},{"date":"2023-09-20","close":51.0834},{"date":"2023-09-21","close":50.1254},{"date":"2023-09-22","close":50.0344},{"date":"2023-09-25","close":50.1709},{"date":"2023-09-26","close":49.4575},{"date":"2023-09-27","close":49.6227},{"date":"2023-09-28","close":49.9985},{"date":"2023-09-29","close":49.8501},{"date":"2023-10-02","close":49.266},{"date":"2023-10-03","close":48.5813},{"date":"2023-10-04","close":48.9667},{"date":"2023-10-05","close":48.8494},{"date":"2023-10-06","close":49.4144},{"date":"2023-10-09","close":49.807},{"date":"2023-10-10","close":50.1996},{"date":"2023-10-11","close":50.3384},{"date":"2023-10-12","close":49.6849},{"date":"2023-10-13","close":49.4623},{"date":"2023-10-16","close":50.0871},{"date":"2023-10-17","close":50.3289},{"date":"2023-10-18","close":49.412},{"date":"2023-10-19","close":48.7417},{"date":"2023-10-20","close":48.0858},{"date":"2023-10-23","close":47.789},{"date":"2023-10-24","close":48.0906},{"date":"2023-10-25","close":47.4083},{"date":"2023-10-26","close":47.303},{"date":"2023-10-27","close":46.8386},{"date":"2023-10-30","close":47.0205},{"date":"2023-10-31","close":47.4969},{"date":"2023-11-01","close":47.6908},{"date":"2023-11-02","close":48.8207},{"date":"2023-11-03","close":49.7448},{"date":"2023-11-06","close":49.3641},{"date":"2023-11-07","close":49.4551},{"date":"2023-11-08","close":49.3522},{"date":"2023-11-09","close":48.9452},{"date":"2023-11-10","close":49.5245},{"date":"2023-11-13","close":49.4288},{"date":"2023-11-14","close":51.0063},{"date":"2023-11-15","close":51.1595},{"date":"2023-11-16","close":50.9537},{"date":"2023-11-17","close":51.2433},{"date":"2023-11-20","close":51.4731},{"date":"2023-11-21","close":51.3893},{"date":"2023-11-22","close":51.6192},{"date":"2023-11-24","close":51.8322},{"date":"2023-11-27","close":51.7125},{"date":"2023-11-28","close":51.6264},{"date":"2023-11-29","close":51.8681},{"date":"2023-11-30","close":52.2487},{"date":"2023-12-01","close":53.1082},{"date":"2023-12-04","close":53.0555},{"date":"2023-12-05","close":52.5959},{"date":"2023-12-06","close":52.548},{"date":"2023-12-07","close":52.7586},{"date":"2023-12-08","close":52.9645},{"date":"2023-12-11","close":53.484},{"date":"2023-12-12","close":53.63},{"date":"2023-12-13","close":54.7719},{"date":"2023-12-14","close":55.5451},{"date":"2023-12-15","close":55.1501},{"date":"2023-12-18","close":55.2148},{"date":"2023-12-19","close":55.7079},{"date":"2023-12-20","close":54.748},{"date":"2023-12-21","close":55.4898},{"date":"2023-12-22","close":55.7256},{"date":"2023-12-26","close":56.089},{"date":"2023-12-27","close":56.2334},{"date":"2023-12-28","close":56.2959},{"date":"2023-12-29","close":55.9807},{"date":"2024-01-02","close":55.6631},{"date":"2024-01-03","close":54.7872},{"date":"2024-01-04","close":54.792},{"date":"2024-01-05","close":54.8931},{"date":"2024-01-08","close":55.5909},{"date":"2024-01-09","close":55.3069},{"date":"2024-01-10","close":55.4826},{"date":"2024-01-11","close":55.2997},{"date":"2024-01-12","close":55.2083},{"date":"2024-01-16","close":54.8088},{"date":"2024-01-17","close":54.3492},{"date":"2024-01-18","close":54.6669},{"date":"2024-01-19","close":55.0856},{"date":"2024-01-22","close":55.5091},{"date":"2024-01-23","close":55.4513},{"date":"2024-01-24","close":55.0759},{"date":"2024-01-25","close":55.5572},{"date":"2024-01-26","close":55.5139},{"date":"2024-01-29","close":55.9711},{"date":"2024-01-30","close":55.9182},{"date":"2024-01-31","close":55.1481},{"date":"2024-02-01","close":55.8532},{"date":"2024-02-02","close":55.8628},{"date":"2024-02-05","close":55.3094},{"date":"2024-02-06","close":55.7786},{"date":"2024-02-07","close":56.0337},{"date":"2024-02-08","close":56.2526},{"date":"2024-02-09","close":56.4018},{"date":"2024-02-12","close":56.6521},{"date":"2024-02-13","close":55.615},{"date":"2024-02-14","close":56.3609},{"date":"2024-02-15","close":57.001},{"date":"2024-02-16","close":56.7026},{"date":"2024-02-20","close":56.4692},{"date":"2024-02-21","close":56.527},{"date":"2024-02-22","close":57.1983},{"date":"2024-02-23","close":57.3114},{"date":"2024-02-26","close":57.2031},{"date":"2024-02-27","close":57.4871},{"date":"2024-02-28","close":57.5593},{"date":"2024-02-29","close":57.8865},{"date":"2024-03-01","close":58.2788},{"date":"2024-03-04","close":58.4881},{"date":"2024-03-05","close":58.002},{"date":"2024-03-06","close":58.4905},{"date":"2024-03-07","close":59.0127},{"date":"2024-03-08","close":58.8154},{"date":"2024-03-11","close":58.8611},{"date":"2024-03-12","close":59.0127},{"date":"2024-03-13","close":58.9453},{"date":"2024-03-14","close":58.3798},{"date":"2024-03-15","close":58.3173},{"date":"2024-03-18","close":58.4328},{"date":"2024-03-19","close":58.7696},{"date":"2024-03-20","close":59.3183},{"date":"2024-03-21","close":59.7493},{"date":"2024-03-22","close":59.3941},{"date":"2024-03-25","close":59.3893},{"date":"2024-03-26","close":59.3676},{"date":"2024-03-27","close":60.2276},{"date":"2024-03-28","close":60.3629},{"date":"2024-04-01","close":59.9715},{"date":"2024-04-02","close":59.3941},{"date":"2024-04-03","close":59.6043},{"date":"2024-04-04","close":58.8916},{"date":"2024-04-05","close":59.4062},{"date":"2024-04-08","close":59.6309},{"date":"2024-04-09","close":59.7662},{"date":"2024-04-10","close":58.8772},{"date":"2024-04-11","close":58.8723},{"date":"2024-04-12","close":57.9664},{"date":"2024-04-15","close":57.2923},{"date":"2024-04-16","close":57.0121},{"date":"2024-04-17","close":56.8599},{"date":"2024-04-18","close":56.8019},{"date":"2024-04-19","close":56.7705},{"date":"2024-04-22","close":57.2295},{"date":"2024-04-23","close":57.7127},{"date":"2024-04-24","close":57.8577},{"date":"2024-04-25","close":57.9374},{"date":"2024-04-26","close":58.0751},{"date":"2024-04-29","close":58.4278},{"date":"2024-04-30","close":57.5122},{"date":"2024-05-01","close":57.4131},{"date":"2024-05-02","close":57.8939},{"date":"2024-05-03","close":58.2514},{"date":"2024-05-06","close":58.8602},{"date":"2024-05-07","close":58.9424},{"date":"2024-05-08","close":58.8482},{"date":"2024-05-09","close":59.2878},{"date":"2024-05-10","close":59.3676},{"date":"2024-05-13","close":59.2419},{"date":"2024-05-14","close":59.4811},{"date":"2024-05-15","close":60.1503},{"date":"2024-05-16","close":59.9691},{"date":"2024-05-17","close":60.0851},{"date":"2024-05-20","close":60.1237},{"date":"2024-05-21","close":60.0706},{"date":"2024-05-22","close":59.9087},{"date":"2024-05-23","close":59.0752},{"date":"2024-05-24","close":59.5753},{"date":"2024-05-28","close":59.0704},{"date":"2024-05-29","close":58.307},{"date":"2024-05-30","close":58.58},{"date":"2024-05-31","close":59.0922},{"date":"2024-06-03","close":58.6815},{"date":"2024-06-04","close":58.5244},{"date":"2024-06-05","close":58.9327},{"date":"2024-06-06","close":58.7733},{"date":"2024-06-07","close":58.4809},{"date":"2024-06-10","close":58.7467},{"date":"2024-06-11","close":58.5679},{"date":"2024-06-12","close":58.9883},{"date":"2024-06-13","close":58.824},{"date":"2024-06-14","close":58.3891},{"date":"2024-06-17","close":58.7467},{"date":"2024-06-18","close":58.9641},{"date":"2024-06-20","close":58.952},{"date":"2024-06-21","close":58.8868},{"date":"2024-06-24","close":59.1791},{"date":"2024-06-25","close":58.9158},{"date":"2024-06-26","close":58.5293},{"date":"2024-06-27","close":58.7521},{"date":"2024-06-28","close":58.7133},{"date":"2024-07-01","close":58.2623},{"date":"2024-07-02","close":58.529},{"date":"2024-07-03","close":58.5824},{"date":"2024-07-05","close":58.6091},{"date":"2024-07-08","close":58.723},{"date":"2024-07-09","close":58.5775},{"date":"2024-07-10","close":59.0504},{"date":"2024-07-11","close":59.7683},{"date":"2024-07-12","close":60.3188},{"date":"2024-07-15","close":60.3964},{"date":"2024-07-16","close":61.461},{"date":"2024-07-17","close":60.8717},{"date":"2024-07-18","close":60.4813},{"date":"2024-07-19","close":60.1709},{"date":"2024-07-22","close":60.8257},{"date":"2024-07-23","close":60.5468},{"date":"2024-07-24","close":59.6131},{"date":"2024-07-25","close":59.6907},{"date":"2024-07-26","close":60.4085},{"date":"2024-07-29","close":60.4692},{"date":"2024-07-30","close":60.6705},{"date":"2024-07-31","close":61.0852},{"date":"2024-08-01","close":60.1975},{"date":"2024-08-02","close":59.0892},{"date":"2024-08-05","close":57.6802},{"date":"2024-08-06","close":58.4175},{"date":"2024-08-07","close":57.9931},{"date":"2024-08-08","close":59.1887},{"date":"2024-08-09","close":59.3342},{"date":"2024-08-12","close":59.0577},{"date":"2024-08-13","close":59.7222},{"date":"2024-08-14","close":59.8774},{"date":"2024-08-15","close":60.7165},{"date":"2024-08-16","close":60.9081},{"date":"2024-08-19","close":61.3713},{"date":"2024-08-20","close":61.0755},{"date":"2024-08-21","close":61.6575},{"date":"2024-08-22","close":61.4441},{"date":"2024-08-23","close":62.2153},{"date":"2024-08-26","close":62.1255},{"date":"2024-08-27","close":62.1255},{"date":"2024-08-28","close":61.8733},{"date":"2024-08-29","close":62.1134},{"date":"2024-08-30","close":62.6179},{"date":"2024-09-03","close":61.5678},{"date":"2024-09-04","close":61.4441},{"date":"2024-09-05","close":61.0997},{"date":"2024-09-06","close":60.394},{"date":"2024-09-09","close":61.056},{"date":"2024-09-10","close":61.1312},{"date":"2024-09-11","close":61.3325},{"date":"2024-09-12","close":61.7569},{"date":"2024-09-13","close":62.3559},{"date":"2024-09-16","close":62.744},{"date":"2024-09-17","close":62.904},{"date":"2024-09-18","close":62.6955},{"date":"2024-09-19","close":63.5322},{"date":"2024-09-20","close":63.4497},{"date":"2024-09-23","close":63.7868},{"date":"2024-09-24","close":63.8959},{"date":"2024-09-25","close":63.5152},{"date":"2024-09-26","close":63.8601},{"date":"2024-09-27","close":64.0475},{"date":"2024-09-30","close":64.2154},{"date":"2024-10-01","close":63.8771},{"date":"2024-10-02","close":63.8747},{"date":"2024-10-03","close":63.6483},{"date":"2024-10-04","close":64.2057},{"date":"2024-10-07","close":63.6873},{"date":"2024-10-08","close":63.9112},{"date":"2024-10-09","close":64.3395},{"date":"2024-10-10","close":64.1448},{"date":"2024-10-11","close":64.9018},{"date":"2024-10-14","close":65.4154},{"date":"2024-10-15","close":65.206},{"date":"2024-10-16","close":65.6539},{"date":"2024-10-17","close":65.5492},{"date":"2024-10-18","close":65.7951},{"date":"2024-10-21","close":65.3326},{"date":"2024-10-22","close":64.931},{"date":"2024-10-23","close":64.7314},{"date":"2024-10-24","close":64.7874},{"date":"2024-10-25","close":64.527},{"date":"2024-10-28","close":64.914},{"date":"2024-10-29","close":64.7582},{"date":"2024-10-30","close":64.7022},{"date":"2024-10-31","close":63.9428},{"date":"2024-11-01","close":63.9282},{"date":"2024-11-04","close":63.9112},{"date":"2024-11-05","close":64.9115},{"date":"2024-11-06","close":66.6178},{"date":"2024-11-07","close":66.8344},{"date":"2024-11-08","close":67.3479},{"date":"2024-11-11","close":67.825},{"date":"2024-11-12","close":67.365},{"date":"2024-11-13","close":67.309},{"date":"2024-11-14","close":66.681},{"date":"2024-11-15","close":66.2819},{"date":"2024-11-18","close":66.6275},{"date":"2024-11-19","close":66.8368},{"date":"2024-11-20","close":67.0583},{"date":"2024-11-21","close":67.9759},{"date":"2024-11-22","close":68.599},{"date":"2024-11-25","close":69.115},{"date":"2024-11-26","close":69.132},{"date":"2024-11-27","close":69.1028},{"date":"2024-11-29","close":69.2781},{"date":"2024-12-02","close":69.0249},{"date":"2024-12-03","close":68.9032},{"date":"2024-12-04","close":69.2099},{"date":"2024-12-05","close":68.874},{"date":"2024-12-06","close":68.9884},{"date":"2024-12-09","close":68.2582},{"date":"2024-12-10","close":67.584},{"date":"2024-12-11","close":67.825},{"date":"2024-12-12","close":67.5451},{"date":"2024-12-13","close":67.2798},{"date":"2024-12-16","close":67.1337},{"date":"2024-12-17","close":66.5788},{"date":"2024-12-18","close":64.3274},{"date":"2024-12-19","close":64.1862},{"date":"2024-12-20","close":65.2109},{"date":"2024-12-23","close":65.197},{"date":"2024-12-24","close":65.7566},{"date":"2024-12-26","close":65.7689},{"date":"2024-12-27","close":65.2067},{"date":"2024-12-30","close":64.5591},{"date":"2024-12-31","close":64.5518},{"date":"2025-01-02","close":64.4565},{"date":"2025-01-03","close":65.2703},{"date":"2025-01-06","close":65.3192},{"date":"2025-01-07","close":64.9208},{"date":"2025-01-08","close":65.1041},{"date":"2025-01-10","close":64.2316},{"date":"2025-01-13","close":64.5445},{"date":"2025-01-14","close":65.1848},{"date":"2025-01-15","close":65.852},{"date":"2025-01-16","close":66.5827},{"date":"2025-01-17","close":66.92},{"date":"2025-01-21","close":67.79},{"date":"2025-01-22","close":67.6189},{"date":"2025-01-23","close":67.8047},{"date":"2025-01-24","close":67.7778},{"date":"2025-01-27","close":67.179},{"date":"2025-01-28","close":67.1815},{"date":"2025-01-29","close":67.0348},{"date":"2025-01-30","close":67.8707},{"date":"2025-01-31","close":67.3574},{"date":"2025-02-03","close":67.1155},{"date":"2025-02-04","close":67.2621},{"date":"2025-02-05","close":67.7631},{"date":"2025-02-06","close":67.7289},{"date":"2025-02-07","close":67.5285},{"date":"2025-02-10","close":67.9293},{"date":"2025-02-11","close":67.5554},{"date":"2025-02-12","close":67.2157},{"date":"2025-02-13","close":67.5701},{"date":"2025-02-14","close":67.377},{"date":"2025-02-18","close":67.8364},{"date":"2025-02-19","close":67.8316},{"date":"2025-02-20","close":67.3941},{"date":"2025-02-21","close":66.0915},{"date":"2025-02-24","close":65.9864},{"date":"2025-02-25","close":65.8568},{"date":"2025-02-26","close":65.8544},{"date":"2025-02-27","close":65.2019},{"date":"2025-02-28","close":66.111},{"date":"2025-03-03","close":65.2141},{"date":"2025-03-04","close":64.2658},{"date":"2025-03-05","close":64.955},{"date":"2025-03-06","close":63.7746},{"date":"2025-03-07","close":64.2438},{"date":"2025-03-10","close":62.9339},{"date":"2025-03-11","close":62.4084},{"date":"2025-03-12","close":62.3009},{"date":"2025-03-13","close":61.5555},{"date":"2025-03-14","close":62.885},{"date":"2025-03-17","close":63.8162},{"date":"2025-03-18","close":63.3396},{"date":"2025-03-19","close":64.0337},{"date":"2025-03-20","close":63.8626},{"date":"2025-03-21","close":63.628},{"date":"2025-03-24","close":64.8328},{"date":"2025-03-25","close":64.7229},{"date":"2025-03-26","close":64.3612},{"date":"2025-03-27","close":64.0536},{"date":"2025-03-28","close":63.1183},{"date":"2025-03-31","close":63.4865},{"date":"2025-04-01","close":63.6952},{"date":"2025-04-02","close":64.2917},{"date":"2025-04-03","close":61.1692},{"date":"2025-04-04","close":57.5115},{"date":"2025-04-07","close":57.0401},{"date":"2025-04-08","close":56.1024},{"date":"2025-04-09","close":60.5579},{"date":"2025-04-10","close":58.8174},{"date":"2025-04-11","close":59.8043},{"date":"2025-04-14","close":60.5947},{"date":"2025-04-15","close":60.4548},{"date":"2025-04-16","close":59.819},{"date":"2025-04-17","close":60.3222},{"date":"2025-04-21","close":58.9328},{"date":"2025-04-22","close":60.5383},{"date":"2025-04-23","close":61.2109},{"date":"2025-04-24","close":62.3647},{"date":"2025-04-25","close":62.2861},{"date":"2025-04-28","close":62.4972},{"date":"2025-04-29","close":62.89},{"date":"2025-04-30","close":62.8654},{"date":"2025-05-01","close":63.0594},{"date":"2025-05-02","close":64.0118},{"date":"2025-05-05","close":63.9063},{"date":"2025-05-06","close":63.5503},{"date":"2025-05-07","close":63.9235},{"date":"2025-05-08","close":64.4292},{"date":"2025-05-09","close":64.4856},{"date":"2025-05-12","close":66.0788},{"date":"2025-05-13","close":66.3488},{"date":"2025-05-14","close":66.0739},{"date":"2025-05-15","close":66.5722},{"date":"2025-05-16","close":67.3307},{"date":"2025-05-19","close":67.3651},{"date":"2025-05-20","close":67.1123},{"date":"2025-05-21","close":65.686},{"date":"2025-05-22","close":65.6075},{"date":"2025-05-23","close":65.4258},{"date":"2025-05-27","close":66.5305},{"date":"2025-05-28","close":65.9855},{"date":"2025-05-29","close":66.2113},{"date":"2025-05-30","close":66.3194},{"date":"2025-06-02","close":66.4667},{"date":"2025-06-03","close":67.127},{"date":"2025-06-04","close":66.8889},{"date":"2025-06-05","close":66.803},{"date":"2025-06-06","close":67.2743},{"date":"2025-06-09","close":67.1196},{"date":"2025-06-10","close":67.3234},{"date":"2025-06-11","close":67.1098},{"date":"2025-06-12","close":67.3332},{"date":"2025-06-13","close":66.5305},{"date":"2025-06-16","close":67.1982},{"date":"2025-06-17","close":66.663},{"date":"2025-06-18","close":66.803},{"date":"2025-06-20","close":66.8889},{"date":"2025-06-23","close":67.5566},{"date":"2025-06-24","close":68.1924},{"date":"2025-06-25","close":67.7014},{"date":"2025-06-26","close":68.1899},{"date":"2025-06-27","close":68.5041},{"date":"2025-06-30","close":68.9578},{"date":"2025-07-01","close":69.3521},{"date":"2025-07-02","close":69.6059},{"date":"2025-07-03","close":69.8943},{"date":"2025-07-07","close":69.5493},{"date":"2025-07-08","close":69.5074},{"date":"2025-07-09","close":69.8179},{"date":"2025-07-10","close":70.0125},{"date":"2025-07-11","close":69.5493},{"date":"2025-07-14","close":69.8203},{"date":"2025-07-15","close":68.9578},{"date":"2025-07-16","close":69.2166},{"date":"2025-07-17","close":69.8425},{"date":"2025-07-18","close":70.1678},{"date":"2025-07-21","close":69.7907},{"date":"2025-07-22","close":70.4586},{"date":"2025-07-23","close":70.9342},{"date":"2025-07-24","close":70.8331},{"date":"2025-07-25","close":71.4073},{"date":"2025-07-28","close":71.0574},{"date":"2025-07-29","close":70.9384},{"date":"2025-07-30","close":70.6772},{"date":"2025-07-31","close":70.4751},{"date":"2025-08-01","close":69.4771},{"date":"2025-08-04","close":70.5293},{"date":"2025-08-05","close":70.1498},{"date":"2025-08-06","close":70.0759},{"date":"2025-08-07","close":70.0735},{"date":"2025-08-08","close":69.8714},{"date":"2025-08-11","close":69.5979},{"date":"2025-08-12","close":70.4308},{"date":"2025-08-13","close":71.0764},{"date":"2025-08-14","close":70.5515},{"date":"2025-08-15","close":70.4283},{"date":"2025-08-18","close":70.4825},{"date":"2025-08-19","close":70.6624},{"date":"2025-08-20","close":70.5762},{"date":"2025-08-21","close":70.3076},{"date":"2025-08-22","close":71.6383},{"date":"2025-08-25","close":71.1257},{"date":"2025-08-26","close":71.1972},{"date":"2025-08-27","close":71.5766},{"date":"2025-08-28","close":71.6974},{"date":"2025-08-29","close":71.446},{"date":"2025-09-02","close":71.0099},{"date":"2025-09-03","close":70.8867},{"date":"2025-09-04","close":71.3894},{"date":"2025-09-05","close":71.3179},{"date":"2025-09-08","close":71.4584},{"date":"2025-09-09","close":71.3943},{"date":"2025-09-10","close":71.3918},{"date":"2025-09-11","close":72.3677},{"date":"2025-09-12","close":71.9069},{"date":"2025-09-15","close":71.7467},{"date":"2025-09-16","close":71.4879},{"date":"2025-09-17","close":71.5003},{"date":"2025-09-18","close":71.9857},{"date":"2025-09-19","close":71.828},{"date":"2025-09-22","close":71.9931},{"date":"2025-09-23","close":72.0325},{"date":"2025-09-24","close":71.759},{"date":"2025-09-25","close":71.2957},{"date":"2025-09-26","close":72.0596},{"date":"2025-09-29","close":72.4944},{"date":"2025-09-30","close":72.6403},{"date":"2025-10-01","close":72.571},{"date":"2025-10-02","close":72.8356},{"date":"2025-10-03","close":73.0038},{"date":"2025-10-06","close":73.078},{"date":"2025-10-07","close":72.6279},{"date":"2025-10-08","close":73.0434},{"date":"2025-10-09","close":72.477},{"date":"2025-10-10","close":70.793},{"date":"2025-10-13","close":71.614},{"date":"2025-10-14","close":72.1803},{"date":"2025-10-15","close":72.3188},{"date":"2025-10-16","close":71.4013},{"date":"2025-10-17","close":71.5077},{"date":"2025-10-20","close":72.2668},{"date":"2025-10-21","close":72.5859},{"date":"2025-10-22","close":72.0764},{"date":"2025-10-23","close":72.5784},{"date":"2025-10-24","close":72.9049},{"date":"2025-10-27","close":73.256},{"date":"2025-10-28","close":72.5512},{"date":"2025-10-29","close":72.0418},{"date":"2025-10-30","close":71.6214},{"date":"2025-10-31","close":71.9404},{"date":"2025-11-03","close":71.7179},{"date":"2025-11-04","close":71.0007},{"date":"2025-11-05","close":71.3543},{"date":"2025-11-06","close":70.8078},{"date":"2025-11-07","close":71.4953},{"date":"2025-11-10","close":72.0319},{"date":"2025-11-11","close":72.2347},{"date":"2025-11-12","close":72.2421},{"date":"2025-11-13","close":71.023},{"date":"2025-11-14","close":70.9562},{"date":"2025-11-17","close":69.9101},{"date":"2025-11-18","close":69.9052},{"date":"2025-11-19","close":69.8038},{"date":"2025-11-20","close":68.7577},{"date":"2025-11-21","close":69.8533},{"date":"2025-11-24","close":69.9967},{"date":"2025-11-25","close":71.2208},{"date":"2025-11-26","close":71.7772},{"date":"2025-11-28","close":72.2471},{"date":"2025-12-01","close":71.7327},{"date":"2025-12-02","close":71.703},{"date":"2025-12-03","close":72.2619},{"date":"2025-12-04","close":72.4276},{"date":"2025-12-05","close":72.477},{"date":"2025-12-08","close":72.1679},{"date":"2025-12-09","close":72.0393},{"date":"2025-12-10","close":73.0186},{"date":"2025-12-11","close":73.528},{"date":"2025-12-12","close":72.7911},{"date":"2025-12-15","close":72.7614},{"date":"2025-12-16","close":72.3114},{"date":"2025-12-17","close":71.9379},{"date":"2025-12-18","close":72.1605},{"date":"2025-12-19","close":72.4424},{"date":"2025-12-22","close":73.0552},{"date":"2025-12-23","close":72.879},{"date":"2025-12-24","close":73.0676},{"date":"2025-12-26","close":73.1148},{"date":"2025-12-29","close":72.8715},{"date":"2025-12-30","close":72.7201},{"date":"2025-12-31","close":72.0498},{"date":"2026-01-02","close":72.6481},{"date":"2026-01-05","close":73.5071},{"date":"2026-01-06","close":74.3263},{"date":"2026-01-07","close":73.4226},{"date":"2026-01-08","close":73.7355},{"date":"2026-01-09","close":74.1451},{"date":"2026-01-12","close":74.2717},{"date":"2026-01-13","close":74.3338},{"date":"2026-01-14","close":74.5075},{"date":"2026-01-15","close":74.793},{"date":"2026-01-16","close":74.5696},{"date":"2026-01-20","close":73.2861},{"date":"2026-01-21","close":74.3462},{"date":"2026-01-22","close":74.5249},{"date":"2026-01-23","close":74.1376},{"date":"2026-01-26","close":74.4157},{"date":"2026-01-27","close":74.5299},{"date":"2026-01-28","close":74.3437},{"date":"2026-01-29","close":74.2295},{"date":"2026-01-30","close":73.5071},{"date":"2026-02-02","close":73.8323},{"date":"2026-02-03","close":73.6585},{"date":"2026-02-04","close":73.9936},{"date":"2026-02-05","close":72.9609},{"date":"2026-02-06","close":74.7632},{"date":"2026-02-09","close":74.9867},{"date":"2026-02-10","close":75.014},{"date":"2026-02-11","close":75.158},{"date":"2026-02-12","close":74.0681},{"date":"2026-02-13","close":75.009},{"date":"2026-02-17","close":74.9395},{"date":"2026-02-18","close":75.3988},{"date":"2026-02-19","close":75.2474},{"date":"2026-02-20","close":75.5477},{"date":"2026-02-23","close":74.5497},{"date":"2026-02-24","close":75.3566},{"date":"2026-02-25","close":75.6024},{"date":"2026-02-26","close":76.2305},{"date":"2026-02-27","close":76.017},{"date":"2026-03-02","close":75.9549},{"date":"2026-03-03","close":74.9196},{"date":"2026-03-04","close":75.2424},{"date":"2026-03-05","close":74.5845},{"date":"2026-03-06","close":73.656},{"date":"2026-03-09","close":73.9663},{"date":"2026-03-10","close":73.3209},{"date":"2026-03-11","close":73.0378},{"date":"2026-03-12","close":71.7817},{"date":"2026-03-13","close":71.7469},{"date":"2026-03-16","close":72.4395},{"date":"2026-03-17","close":72.9112},{"date":"2026-03-18","close":71.9803},{"date":"2026-03-19","close":72.0175},{"date":"2026-03-20","close":70.7886},{"date":"2026-03-23","close":71.6352},{"date":"2026-03-24","close":71.8834},{"date":"2026-03-25","close":72.2037},{"date":"2026-03-26","close":71.3273},{"date":"2026-03-27","close":70.4775},{"date":"2026-03-30","close":70.009},{"date":"2026-03-31","close":71.5665},{"date":"2026-04-01","close":72.02},{"date":"2026-04-02","close":72.2593},{"date":"2026-04-06","close":72.6132},{"date":"2026-04-07","close":72.5384},{"date":"2026-04-08","close":74.375},{"date":"2026-04-09","close":74.3227},{"date":"2026-04-10","close":73.9389},{"date":"2026-04-13","close":74.7389},{"date":"2026-04-14","close":75.2373},{"date":"2026-04-15","close":75.2373},{"date":"2026-04-16","close":75.4491},{"date":"2026-04-17","close":76.5257},{"date":"2026-04-20","close":76.8646},{"date":"2026-04-21","close":76.406},{"date":"2026-04-22","close":76.3562},{"date":"2026-04-23","close":76.5556},{"date":"2026-04-24","close":76.4858},{"date":"2026-04-27","close":76.3363},{"date":"2026-04-28","close":75.7681},{"date":"2026-04-29","close":75.6385},{"date":"2026-04-30","close":77.0639},{"date":"2026-05-01","close":76.9842},{"date":"2026-05-04","close":76.8347},{"date":"2026-05-05","close":77.4527},{"date":"2026-05-06","close":77.9511},{"date":"2026-05-07","close":77.1437},{"date":"2026-05-08","close":76.9045},{"date":"2026-05-11","close":77.2234},{"date":"2026-05-12","close":76.9742},{"date":"2026-05-13","close":76.7948},{"date":"2026-05-14","close":77.2733},{"date":"2026-05-15","close":76.2864},{"date":"2026-05-18","close":76.3761},{"date":"2026-05-19","close":75.9575},{"date":"2026-05-20","close":76.8147},{"date":"2026-05-21","close":77.1636},{"date":"2026-05-22","close":77.8315},{"date":"2026-05-26","close":78.31},{"date":"2026-05-27","close":78.1206},{"date":"2026-05-28","close":78.5492},{"date":"2026-05-29","close":78.7087},{"date":"2026-06-01","close":78.938},{"date":"2026-06-02","close":79.6557},{"date":"2026-06-03","close":79.2968},{"date":"2026-06-04","close":79.9248},{"date":"2026-06-05","close":78.2801},{"date":"2026-06-08","close":78.2502},{"date":"2026-06-09","close":78.5791},{"date":"2026-06-10","close":77.363},{"date":"2026-06-11","close":78.7984},{"date":"2026-06-12","close":79.566},{"date":"2026-06-15","close":80.5528},{"date":"2026-06-16","close":80.3933},{"date":"2026-06-17","close":79.2868},{"date":"2026-06-18","close":79.8451},{"date":"2026-06-22","close":80.1939},{"date":"2026-06-23","close":79.5161},{"date":"2026-06-24","close":79.865},{"date":"2026-06-25","close":80.3534},{"date":"2026-06-26","close":79.99},{"date":"2026-06-29","close":80.47},{"date":"2026-06-30","close":80.57},{"date":"2026-07-01","close":80.4},{"date":"2026-07-02","close":80.51},{"date":"2026-07-06","close":80.91},{"date":"2026-07-07","close":80.61},{"date":"2026-07-08","close":80.14},{"date":"2026-07-09","close":80.78},{"date":"2026-07-10","close":80.94},{"date":"2026-07-13","close":80.84},{"date":"2026-07-14","close":80.84},{"date":"2026-07-15","close":80.45},{"date":"2026-07-16","close":80.61},{"date":"2026-07-17","close":80.24},{"date":"2026-07-20","close":79.92},{"date":"2026-07-21","close":80.47},{"date":"2026-07-22","close":80.49},{"date":"2026-07-23","close":80.32},{"date":"2026-07-24","close":80.55},{"date":"2026-07-27","close":81.01},{"date":"2026-07-28","close":81.35},{"date":"2026-07-29","close":80.62},{"date":"2026-07-30","close":80.99},{"date":"2026-07-31","close":80.95},{"date":"2026-08-03","close":81.78},{"date":"2026-08-04","close":82.89},{"date":"2026-08-05","close":82.56},{"date":"2026-08-06","close":82.14},{"date":"2026-08-07","close":82.69},{"date":"2026-08-10","close":82.73},{"date":"2026-08-11","close":83.09},{"date":"2026-08-12","close":83.57},{"date":"2026-08-13","close":84.24},{"date":"2026-08-14","close":84.46},{"date":"2026-08-17","close":84.06},{"date":"2026-08-18","close":83.11},{"date":"2026-08-19","close":83.07},{"date":"2026-08-20","close":82.53},{"date":"2026-08-21","close":82.97},{"date":"2026-08-24","close":82.8},{"date":"2026-08-25","close":82.79},{"date":"2026-08-26","close":83.12},{"date":"2026-08-27","close":83.09},{"date":"2026-08-28","close":82.5},{"date":"2026-08-31","close":82.06},{"date":"2026-09-01","close":81.3},{"date":"2026-09-02","close":81.62},{"date":"2026-09-03","close":82.45},{"date":"2026-09-04","close":82.28},{"date":"2026-09-08","close":81.81},{"date":"2026-09-09","close":81.14},{"date":"2026-09-10","close":80.4},{"date":"2026-09-11","close":81.03},{"date":"2026-09-14","close":80.61},{"date":"2026-09-15","close":80.05},{"date":"2026-09-16","close":79.54},{"date":"2026-09-17","close":80.15},{"date":"2026-09-18","close":80.0},{"date":"2026-09-21","close":80.56},{"date":"2026-09-22","close":80.48},{"date":"2026-09-23","close":79.93},{"date":"2026-09-24","close":79.7},{"date":"2026-09-25","close":79.99},{"date":"2026-09-28","close":79.0},{"date":"2026-09-29","close":79.04},{"date":"2026-09-30","close":78.42},{"date":"2026-10-01","close":79.14},{"date":"2026-10-02","close":79.59},{"date":"2026-10-05","close":80.26},{"date":"2026-10-06","close":80.98},{"date":"2026-10-07","close":80.14},{"date":"2026-10-08","close":80.4},{"date":"2026-10-09","close":81.14},{"date":"2026-10-12","close":80.92},{"date":"2026-10-13","close":81.02},{"date":"2026-10-14","close":80.08},{"date":"2026-10-15","close":80.89},{"date":"2026-10-16","close":80.4},{"date":"2026-10-19","close":80.09},{"date":"2026-10-20","close":80.93},{"date":"2026-10-21","close":81.4},{"date":"2026-10-22","close":81.27},{"date":"2026-10-23","close":80.76}],"chart_data":[{"date":"2024-10-23","open":64.7,"high":65.0,"low":64.35,"close":64.73,"volume":763590,"rsi_14":60.29,"sma_20":265.27,"sma_60":256.83,"sma_120":251.0},{"date":"2024-10-24","open":64.94,"high":65.07,"low":64.61,"close":64.79,"volume":969498,"rsi_14":56.11,"sma_20":265.46,"sma_60":257.07,"sma_120":251.2},{"date":"2024-10-25","open":65.13,"high":65.23,"low":64.45,"close":64.53,"volume":585503,"rsi_14":59.32,"sma_20":265.56,"sma_60":257.35,"sma_120":251.38},{"date":"2024-10-28","open":64.86,"high":65.09,"low":64.84,"close":64.91,"volume":402442,"rsi_14":60.74,"sma_20":265.7,"sma_60":257.74,"sma_120":251.57},{"date":"2024-10-29","open":64.69,"high":64.97,"low":64.53,"close":64.76,"volume":948442,"rsi_14":54.76,"sma_20":265.89,"sma_60":258.21,"sma_120":251.76},{"date":"2024-10-30","open":64.65,"high":65.13,"low":64.62,"close":64.7,"volume":437382,"rsi_14":56.55,"sma_20":266.06,"sma_60":258.62,"sma_120":251.93},{"date":"2024-10-31","open":64.5,"high":64.64,"low":63.94,"close":63.94,"volume":1116609,"rsi_14":38.74,"sma_20":266.12,"sma_60":259.02,"sma_120":252.07},{"date":"2024-11-01","open":64.27,"high":64.6,"low":63.88,"close":63.93,"volume":481666,"rsi_14":30.23,"sma_20":266.06,"sma_60":259.33,"sma_120":252.22},{"date":"2024-11-04","open":63.85,"high":64.24,"low":63.72,"close":63.91,"volume":1322684,"rsi_14":31.86,"sma_20":266.1,"sma_60":259.63,"sma_120":252.35},{"date":"2024-11-05","open":64.02,"high":64.92,"low":63.95,"close":64.91,"volume":420427,"rsi_14":40.99,"sma_20":266.31,"sma_60":260.01,"sma_120":252.5},{"date":"2024-11-06","open":66.68,"high":66.68,"low":65.87,"close":66.62,"volume":837529,"rsi_14":59.34,"sma_20":266.78,"sma_60":260.47,"sma_120":252.71},{"date":"2024-11-07","open":66.83,"high":67.0,"low":66.59,"close":66.83,"volume":758818,"rsi_14":59.13,"sma_20":267.33,"sma_60":260.93,"sma_120":252.93},{"date":"2024-11-08","open":66.83,"high":67.45,"low":66.76,"close":67.35,"volume":581803,"rsi_14":67.54,"sma_20":267.83,"sma_60":261.37,"sma_120":253.16},{"date":"2024-11-11","open":67.65,"high":68.07,"low":67.58,"close":67.83,"volume":496491,"rsi_14":74.86,"sma_20":268.33,"sma_60":261.83,"sma_120":253.41},{"date":"2024-11-12","open":67.66,"high":67.8,"low":67.12,"close":67.36,"volume":499547,"rsi_14":71.66,"sma_20":268.77,"sma_60":262.22,"sma_120":253.65},{"date":"2024-11-13","open":67.57,"high":67.79,"low":67.22,"close":67.31,"volume":549862,"rsi_14":70.74,"sma_20":269.11,"sma_60":262.64,"sma_120":253.92},{"date":"2024-11-14","open":67.33,"high":67.36,"low":66.63,"close":66.68,"volume":582192,"rsi_14":66.7,"sma_20":269.34,"sma_60":262.96,"sma_120":254.15},{"date":"2024-11-15","open":66.53,"high":66.72,"low":66.13,"close":66.28,"volume":495917,"rsi_14":60.59,"sma_20":269.44,"sma_60":263.28,"sma_120":254.38},{"date":"2024-11-18","open":66.38,"high":66.79,"low":66.23,"close":66.63,"volume":606055,"rsi_14":64.06,"sma_20":269.71,"sma_60":263.57,"sma_120":254.65},{"date":"2024-11-19","open":66.11,"high":66.9,"low":66.08,"close":66.84,"volume":918404,"rsi_14":65.69,"sma_20":270.1,"sma_60":263.87,"sma_120":254.91},{"date":"2024-11-20","open":66.96,"high":67.12,"low":66.47,"close":67.06,"volume":1175087,"rsi_14":74.86,"sma_20":270.58,"sma_60":264.2,"sma_120":255.17},{"date":"2024-11-21","open":67.48,"high":68.12,"low":67.16,"close":67.98,"volume":665283,"rsi_14":78.23,"sma_20":271.24,"sma_60":264.6,"sma_120":255.48},{"date":"2024-11-22","open":68.15,"high":68.67,"low":68.14,"close":68.6,"volume":1240528,"rsi_14":80.15,"sma_20":272.07,"sma_60":265.03,"sma_120":255.81},{"date":"2024-11-25","open":69.15,"high":69.45,"low":68.97,"close":69.11,"volume":577416,"rsi_14":78.83,"sma_20":272.93,"sma_60":265.46,"sma_120":256.14},{"date":"2024-11-26","open":69.02,"high":69.21,"low":68.85,"close":69.13,"volume":452602,"rsi_14":72.45,"sma_20":273.83,"sma_60":265.96,"sma_120":256.48},{"date":"2024-11-27","open":69.3,"high":69.51,"low":68.98,"close":69.1,"volume":448136,"rsi_14":70.95,"sma_20":274.74,"sma_60":266.47,"sma_120":256.83},{"date":"2024-11-29","open":69.31,"high":69.46,"low":69.25,"close":69.28,"volume":226935,"rsi_14":69.02,"sma_20":275.83,"sma_60":267.01,"sma_120":257.17},{"date":"2024-12-02","open":69.38,"high":69.4,"low":68.89,"close":69.02,"volume":527077,"rsi_14":62.37,"sma_20":276.88,"sma_60":267.59,"sma_120":257.52},{"date":"2024-12-03","open":69.05,"high":69.13,"low":68.79,"close":68.9,"volume":576663,"rsi_14":67.04,"sma_20":277.91,"sma_60":268.11,"sma_120":257.84},{"date":"2024-12-04","open":69.16,"high":69.21,"low":68.87,"close":69.21,"volume":1219378,"rsi_14":69.95,"sma_20":278.79,"sma_60":268.65,"sma_120":258.18},{"date":"2024-12-05","open":69.27,"high":69.36,"low":68.85,"close":68.87,"volume":421406,"rsi_14":74.52,"sma_20":279.25,"sma_60":269.15,"sma_120":258.52},{"date":"2024-12-06","open":69.21,"high":69.33,"low":68.92,"close":68.99,"volume":385134,"rsi_14":82.33,"sma_20":279.69,"sma_60":269.63,"sma_120":258.86},{"date":"2024-12-09","open":69.16,"high":69.16,"low":68.24,"close":68.26,"volume":591867,"rsi_14":67.84,"sma_20":279.88,"sma_60":270.02,"sma_120":259.16},{"date":"2024-12-10","open":68.2,"high":68.2,"low":67.51,"close":67.58,"volume":543740,"rsi_14":57.42,"sma_20":279.83,"sma_60":270.34,"sma_120":259.44},{"date":"2024-12-11","open":67.97,"high":68.02,"low":67.72,"close":67.83,"volume":416112,"rsi_14":57.58,"sma_20":279.93,"sma_60":270.66,"sma_120":259.73},{"date":"2024-12-12","open":67.82,"high":67.91,"low":67.53,"close":67.55,"volume":578137,"rsi_14":45.12,"sma_20":279.97,"sma_60":270.97,"sma_120":260.01},{"date":"2024-12-13","open":67.62,"high":67.62,"low":67.14,"close":67.28,"volume":481225,"rsi_14":33.75,"sma_20":280.1,"sma_60":271.21,"sma_120":260.28},{"date":"2024-12-16","open":67.35,"high":67.57,"low":67.1,"close":67.13,"volume":486798,"rsi_14":23.15,"sma_20":280.27,"sma_60":271.45,"sma_120":260.56},{"date":"2024-12-17","open":66.9,"high":66.99,"low":66.5,"close":66.58,"volume":585531,"rsi_14":19.8,"sma_20":280.26,"sma_60":271.63,"sma_120":260.82},{"date":"2024-12-18","open":66.63,"high":66.68,"low":64.32,"close":64.33,"volume":709144,"rsi_14":12.98,"sma_20":279.75,"sma_60":271.64,"sma_120":261.0},{"date":"2024-12-19","open":64.81,"high":65.19,"low":64.19,"close":64.19,"volume":966741,"rsi_14":10.32,"sma_20":279.16,"sma_60":271.67,"sma_120":261.2},{"date":"2024-12-20","open":64.03,"high":65.58,"low":63.96,"close":65.21,"volume":1060971,"rsi_14":23.47,"sma_20":278.59,"sma_60":271.76,"sma_120":261.42},{"date":"2024-12-23","open":65.08,"high":65.24,"low":64.59,"close":65.2,"volume":691557,"rsi_14":22.96,"sma_20":277.84,"sma_60":271.82,"sma_120":261.63},{"date":"2024-12-24","open":65.24,"high":65.77,"low":65.13,"close":65.76,"volume":428763,"rsi_14":25.5,"sma_20":277.09,"sma_60":271.91,"sma_120":261.86},{"date":"2024-12-26","open":65.57,"high":65.88,"low":65.38,"close":65.77,"volume":692069,"rsi_14":26.81,"sma_20":276.34,"sma_60":272.02,"sma_120":262.08},{"date":"2024-12-27","open":65.47,"high":65.71,"low":64.86,"close":65.21,"volume":634748,"rsi_14":23.78,"sma_20":275.49,"sma_60":272.09,"sma_120":262.29},{"date":"2024-12-30","open":64.74,"high":64.83,"low":63.99,"close":64.56,"volume":712359,"rsi_14":24.04,"sma_20":274.47,"sma_60":272.14,"sma_120":262.47},{"date":"2024-12-31","open":64.82,"high":64.91,"low":64.29,"close":64.55,"volume":848004,"rsi_14":26.35,"sma_20":273.49,"sma_60":272.14,"sma_120":262.61},{"date":"2025-01-02","open":64.92,"high":65.06,"low":64.14,"close":64.46,"volume":653750,"rsi_14":23.38,"sma_20":272.53,"sma_60":272.18,"sma_120":262.74},{"date":"2025-01-03","open":64.81,"high":65.34,"low":64.52,"close":65.27,"volume":551237,"rsi_14":32.72,"sma_20":271.66,"sma_60":272.25,"sma_120":262.89},{"date":"2025-01-06","open":65.65,"high":65.86,"low":65.23,"close":65.32,"volume":562743,"rsi_14":34.39,"sma_20":270.88,"sma_60":272.3,"sma_120":263.0},{"date":"2025-01-07","open":65.57,"high":65.67,"low":64.69,"close":64.92,"volume":620887,"rsi_14":33.22,"sma_20":269.99,"sma_60":272.34,"sma_120":263.13},{"date":"2025-01-08","open":64.87,"high":65.12,"low":64.42,"close":65.1,"volume":694265,"rsi_14":37.59,"sma_20":269.28,"sma_60":272.33,"sma_120":263.27},{"date":"2025-01-10","open":64.69,"high":64.78,"low":64.08,"close":64.23,"volume":977326,"rsi_14":46.82,"sma_20":268.54,"sma_60":272.23,"sma_120":263.39},{"date":"2025-01-13","open":63.89,"high":64.54,"low":63.71,"close":64.54,"volume":813347,"rsi_14":50.82,"sma_20":267.81,"sma_60":272.17,"sma_120":263.5},{"date":"2025-01-14","open":64.93,"high":65.35,"low":64.73,"close":65.18,"volume":563031,"rsi_14":47.3,"sma_20":267.27,"sma_60":272.12,"sma_120":263.64},{"date":"2025-01-15","open":66.29,"high":66.34,"low":65.72,"close":65.85,"volume":716656,"rsi_14":55.63,"sma_20":266.93,"sma_60":272.12,"sma_120":263.84},{"date":"2025-01-16","open":65.97,"high":66.66,"low":65.79,"close":66.58,"volume":577766,"rsi_14":56.89,"sma_20":266.76,"sma_60":272.16,"sma_120":264.06},{"date":"2025-01-17","open":66.99,"high":67.16,"low":66.75,"close":66.92,"volume":532797,"rsi_14":59.11,"sma_20":266.77,"sma_60":272.25,"sma_120":264.26},{"date":"2025-01-21","open":67.4,"high":67.84,"low":67.36,"close":67.79,"volume":669431,"rsi_14":69.49,"sma_20":267.43,"sma_60":272.43,"sma_120":264.5},{"date":"2025-01-22","open":67.99,"high":67.99,"low":67.57,"close":67.62,"volume":577380,"rsi_14":74.88,"sma_20":268.07,"sma_60":272.6,"sma_120":264.72},{"date":"2025-01-23","open":67.56,"high":67.85,"low":67.33,"close":67.8,"volume":687901,"rsi_14":75.7,"sma_20":268.55,"sma_60":272.79,"sma_120":264.93},{"date":"2025-01-24","open":67.81,"high":68.04,"low":67.67,"close":67.78,"volume":423889,"rsi_14":76.53,"sma_20":269.08,"sma_60":273.0,"sma_120":265.17},{"date":"2025-01-27","open":66.96,"high":67.31,"low":66.78,"close":67.18,"volume":706687,"rsi_14":65.79,"sma_20":269.37,"sma_60":273.13,"sma_120":265.44},{"date":"2025-01-28","open":67.24,"high":67.41,"low":66.85,"close":67.18,"volume":544230,"rsi_14":65.53,"sma_20":269.66,"sma_60":273.28,"sma_120":265.74},{"date":"2025-01-29","open":67.14,"high":67.4,"low":66.82,"close":67.03,"volume":493668,"rsi_14":68.4,"sma_20":270.03,"sma_60":273.42,"sma_120":266.02},{"date":"2025-01-30","open":67.5,"high":68.06,"low":67.36,"close":67.87,"volume":511039,"rsi_14":71.62,"sma_20":270.71,"sma_60":273.67,"sma_120":266.34},{"date":"2025-01-31","open":67.89,"high":68.12,"low":67.28,"close":67.36,"volume":596539,"rsi_14":75.88,"sma_20":271.28,"sma_60":273.89,"sma_120":266.61},{"date":"2025-02-03","open":66.33,"high":67.36,"low":66.1,"close":67.12,"volume":645199,"rsi_14":71.54,"sma_20":271.83,"sma_60":274.09,"sma_120":266.86},{"date":"2025-02-04","open":67.09,"high":67.44,"low":67.03,"close":67.26,"volume":476941,"rsi_14":68.97,"sma_20":272.24,"sma_60":274.23,"sma_120":267.12},{"date":"2025-02-05","open":67.46,"high":67.78,"low":67.11,"close":67.76,"volume":636689,"rsi_14":68.0,"sma_20":272.73,"sma_60":274.29,"sma_120":267.38},{"date":"2025-02-06","open":67.93,"high":67.95,"low":67.23,"close":67.73,"volume":593297,"rsi_14":62.43,"sma_20":273.31,"sma_60":274.33,"sma_120":267.63},{"date":"2025-02-07","open":67.92,"high":68.12,"low":67.45,"close":67.53,"volume":1252544,"rsi_14":56.8,"sma_20":273.81,"sma_60":274.32,"sma_120":267.85},{"date":"2025-02-10","open":67.95,"high":67.95,"low":67.57,"close":67.93,"volume":525303,"rsi_14":51.74,"sma_20":274.56,"sma_60":274.31,"sma_120":268.07},{"date":"2025-02-11","open":67.58,"high":67.62,"low":67.35,"close":67.56,"volume":505334,"rsi_14":49.25,"sma_20":275.18,"sma_60":274.31,"sma_120":268.27},{"date":"2025-02-12","open":66.82,"high":67.32,"low":66.72,"close":67.22,"volume":529419,"rsi_14":43.25,"sma_20":275.59,"sma_60":274.28,"sma_120":268.46},{"date":"2025-02-13","open":67.21,"high":67.6,"low":67.04,"close":67.57,"volume":550779,"rsi_14":47.79,"sma_20":275.94,"sma_60":274.32,"sma_120":268.64},{"date":"2025-02-14","open":67.69,"high":67.75,"low":67.37,"close":67.38,"volume":552683,"rsi_14":52.31,"sma_20":276.11,"sma_60":274.38,"sma_120":268.83},{"date":"2025-02-18","open":67.63,"high":67.85,"low":67.43,"close":67.84,"volume":626778,"rsi_14":56.91,"sma_20":276.29,"sma_60":274.44,"sma_120":269.01},{"date":"2025-02-19","open":67.7,"high":67.96,"low":67.59,"close":67.83,"volume":509194,"rsi_14":58.66,"sma_20":276.3,"sma_60":274.49,"sma_120":269.18},{"date":"2025-02-20","open":67.59,"high":67.68,"low":66.87,"close":67.39,"volume":1214595,"rsi_14":44.33,"sma_20":276.26,"sma_60":274.5,"sma_120":269.35},{"date":"2025-02-21","open":67.5,"high":67.5,"low":65.93,"close":66.09,"volume":903453,"rsi_14":37.32,"sma_20":275.91,"sma_60":274.35,"sma_120":269.47},{"date":"2025-02-24","open":66.35,"high":66.35,"low":65.6,"close":65.99,"volume":526069,"rsi_14":38.37,"sma_20":275.54,"sma_60":274.15,"sma_120":269.59},{"date":"2025-02-25","open":65.97,"high":66.19,"low":65.31,"close":65.86,"volume":671965,"rsi_14":35.47,"sma_20":275.27,"sma_60":273.91,"sma_120":269.68},{"date":"2025-02-26","open":66.07,"high":66.5,"low":65.72,"close":65.85,"volume":465541,"rsi_14":28.0,"sma_20":275.0,"sma_60":273.67,"sma_120":269.81},{"date":"2025-02-27","open":66.02,"high":66.22,"low":65.18,"close":65.2,"volume":626566,"rsi_14":24.51,"sma_20":274.62,"sma_60":273.38,"sma_120":269.93},{"date":"2025-02-28","open":65.33,"high":66.14,"low":65.04,"close":66.11,"volume":675826,"rsi_14":37.49,"sma_20":274.26,"sma_60":273.15,"sma_120":270.08},{"date":"2025-03-03","open":66.4,"high":66.61,"low":64.88,"close":65.21,"volume":663835,"rsi_14":27.97,"sma_20":273.82,"sma_60":272.87,"sma_120":270.23},{"date":"2025-03-04","open":64.76,"high":65.26,"low":63.78,"close":64.27,"volume":878560,"rsi_14":25.58,"sma_20":273.24,"sma_60":272.53,"sma_120":270.32},{"date":"2025-03-05","open":64.26,"high":65.09,"low":63.88,"close":64.96,"volume":673298,"rsi_14":34.05,"sma_20":272.77,"sma_60":272.22,"sma_120":270.44},{"date":"2025-03-06","open":64.24,"high":64.62,"low":63.59,"close":63.77,"volume":816262,"rsi_14":26.01,"sma_20":271.95,"sma_60":271.86,"sma_120":270.5},{"date":"2025-03-07","open":63.65,"high":64.4,"low":63.04,"close":64.24,"volume":761732,"rsi_14":30.87,"sma_20":271.24,"sma_60":271.51,"sma_120":270.57},{"date":"2025-03-10","open":63.56,"high":63.89,"low":62.43,"close":62.93,"volume":1800874,"rsi_14":22.88,"sma_20":270.3,"sma_60":271.13,"sma_120":270.57},{"date":"2025-03-11","open":62.98,"high":63.08,"low":62.0,"close":62.41,"volume":1353121,"rsi_14":21.63,"sma_20":269.17,"sma_60":270.76,"sma_120":270.55},{"date":"2025-03-12","open":62.99,"high":63.06,"low":61.87,"close":62.3,"volume":1149341,"rsi_14":22.4,"sma_20":268.1,"sma_60":270.36,"sma_120":270.51},{"date":"2025-03-13","open":62.28,"high":62.37,"low":61.27,"close":61.56,"volume":956981,"rsi_14":23.84,"sma_20":266.94,"sma_60":269.94,"sma_120":270.45},{"date":"2025-03-14","open":62.12,"high":62.96,"low":61.92,"close":62.89,"volume":1422040,"rsi_14":34.33,"sma_20":265.98,"sma_60":269.62,"sma_120":270.42},{"date":"2025-03-17","open":62.79,"high":64.05,"low":62.79,"close":63.82,"volume":559482,"rsi_14":40.46,"sma_20":265.25,"sma_60":269.37,"sma_120":270.41},{"date":"2025-03-18","open":63.63,"high":63.66,"low":63.07,"close":63.34,"volume":831527,"rsi_14":38.74,"sma_20":264.33,"sma_60":269.13,"sma_120":270.38},{"date":"2025-03-19","open":63.42,"high":64.41,"low":63.41,"close":64.03,"volume":1398142,"rsi_14":44.79,"sma_20":263.55,"sma_60":269.09,"sma_120":270.37},{"date":"2025-03-20","open":63.73,"high":64.27,"low":63.65,"close":63.86,"volume":1550096,"rsi_14":39.27,"sma_20":262.83,"sma_60":269.05,"sma_120":270.36},{"date":"2025-03-21","open":63.42,"high":63.71,"low":62.96,"close":63.63,"volume":694425,"rsi_14":41.92,"sma_20":262.33,"sma_60":268.93,"sma_120":270.35},{"date":"2025-03-24","open":64.3,"high":64.92,"low":64.21,"close":64.83,"volume":714323,"rsi_14":52.82,"sma_20":262.09,"sma_60":268.9,"sma_120":270.36},{"date":"2025-03-25","open":64.9,"high":64.98,"low":64.41,"close":64.72,"volume":445649,"rsi_14":48.78,"sma_20":261.86,"sma_60":268.83,"sma_120":270.37},{"date":"2025-03-26","open":64.78,"high":65.07,"low":64.17,"close":64.36,"volume":477474,"rsi_14":53.38,"sma_20":261.55,"sma_60":268.74,"sma_120":270.38},{"date":"2025-03-27","open":64.27,"high":64.55,"low":63.79,"close":64.05,"volume":683825,"rsi_14":47.3,"sma_20":261.26,"sma_60":268.64,"sma_120":270.37},{"date":"2025-03-28","open":63.97,"high":64.06,"low":62.9,"close":63.12,"volume":562615,"rsi_14":49.43,"sma_20":260.59,"sma_60":268.52,"sma_120":270.33},{"date":"2025-03-31","open":62.61,"high":63.77,"low":62.36,"close":63.49,"volume":728880,"rsi_14":54.83,"sma_20":260.18,"sma_60":268.43,"sma_120":270.29},{"date":"2025-04-01","open":63.34,"high":63.85,"low":62.78,"close":63.7,"volume":1103963,"rsi_14":56.65,"sma_20":260.01,"sma_60":268.36,"sma_120":270.27},{"date":"2025-04-02","open":63.07,"high":64.52,"low":63.07,"close":64.29,"volume":833209,"rsi_14":64.94,"sma_20":259.81,"sma_60":268.27,"sma_120":270.26},{"date":"2025-04-03","open":62.3,"high":62.71,"low":61.13,"close":61.17,"volume":1589112,"rsi_14":40.05,"sma_20":259.22,"sma_60":267.97,"sma_120":270.14},{"date":"2025-04-04","open":59.72,"high":59.85,"low":57.35,"close":57.51,"volume":2246213,"rsi_14":24.16,"sma_20":257.79,"sma_60":267.45,"sma_120":269.89},{"date":"2025-04-07","open":55.78,"high":59.22,"low":54.9,"close":57.04,"volume":3211880,"rsi_14":24.18,"sma_20":256.54,"sma_60":266.88,"sma_120":269.61},{"date":"2025-04-08","open":58.85,"high":58.97,"low":55.34,"close":56.1,"volume":1994622,"rsi_14":18.36,"sma_20":255.2,"sma_60":266.31,"sma_120":269.27},{"date":"2025-04-09","open":55.58,"high":60.99,"low":55.29,"close":60.56,"volume":2598858,"rsi_14":39.61,"sma_20":254.78,"sma_60":266.02,"sma_120":269.1},{"date":"2025-04-10","open":59.46,"high":59.64,"low":57.27,"close":58.82,"volume":1623532,"rsi_14":36.43,"sma_20":254.17,"sma_60":265.57,"sma_120":268.84},{"date":"2025-04-11","open":58.73,"high":59.98,"low":58.08,"close":59.8,"volume":1396703,"rsi_14":35.67,"sma_20":253.49,"sma_60":265.14,"sma_120":268.63},{"date":"2025-04-14","open":60.74,"high":60.84,"low":59.94,"close":60.59,"volume":912137,"rsi_14":38.52,"sma_20":252.77,"sma_60":264.71,"sma_120":268.43},{"date":"2025-04-15","open":60.6,"high":61.09,"low":60.38,"close":60.45,"volume":925878,"rsi_14":38.97,"sma_20":252.13,"sma_60":264.25,"sma_120":268.25},{"date":"2025-04-16","open":60.27,"high":60.76,"low":59.35,"close":59.82,"volume":754343,"rsi_14":38.88,"sma_20":251.21,"sma_60":263.69,"sma_120":268.06},{"date":"2025-04-17","open":60.03,"high":60.75,"low":59.94,"close":60.32,"volume":815816,"rsi_14":42.49,"sma_20":250.43,"sma_60":263.17,"sma_120":267.89},{"date":"2025-04-21","open":59.91,"high":60.08,"low":58.33,"close":58.93,"volume":918915,"rsi_14":38.4,"sma_20":249.42,"sma_60":262.55,"sma_120":267.67},{"date":"2025-04-22","open":59.61,"high":60.68,"low":59.61,"close":60.54,"volume":646495,"rsi_14":42.5,"sma_20":248.48,"sma_60":262.04,"sma_120":267.52},{"date":"2025-04-23","open":61.76,"high":62.57,"low":61.0,"close":61.21,"volume":685079,"rsi_14":42.7,"sma_20":247.71,"sma_60":261.61,"sma_120":267.37},{"date":"2025-04-24","open":61.4,"high":62.47,"low":61.13,"close":62.36,"volume":644626,"rsi_14":53.12,"sma_20":247.25,"sma_60":261.27,"sma_120":267.27},{"date":"2025-04-25","open":62.25,"high":62.39,"low":61.83,"close":62.29,"volume":4186026,"rsi_14":65.34,"sma_20":246.89,"sma_60":260.92,"sma_120":267.17},{"date":"2025-04-28","open":62.42,"high":62.67,"low":61.92,"close":62.5,"volume":950053,"rsi_14":67.83,"sma_20":246.76,"sma_60":260.54,"sma_120":267.1},{"date":"2025-04-29","open":62.25,"high":63.0,"low":62.13,"close":62.89,"volume":779022,"rsi_14":73.0,"sma_20":246.64,"sma_60":260.21,"sma_120":267.05},{"date":"2025-04-30","open":62.12,"high":62.99,"low":61.47,"close":62.87,"volume":1076341,"rsi_14":61.17,"sma_20":246.47,"sma_60":259.91,"sma_120":267.0},{"date":"2025-05-01","open":63.16,"high":63.62,"low":62.74,"close":63.06,"volume":645154,"rsi_14":74.16,"sma_20":246.22,"sma_60":259.6,"sma_120":266.91},{"date":"2025-05-02","open":63.7,"high":64.17,"low":63.56,"close":64.01,"volume":691364,"rsi_14":74.06,"sma_20":246.8,"sma_60":259.32,"sma_120":266.81},{"date":"2025-05-05","open":63.65,"high":64.24,"low":63.57,"close":63.91,"volume":579351,"rsi_14":70.55,"sma_20":248.1,"sma_60":259.04,"sma_120":266.69},{"date":"2025-05-06","open":63.38,"high":63.95,"low":63.21,"close":63.55,"volume":592192,"rsi_14":68.7,"sma_20":249.43,"sma_60":258.75,"sma_120":266.54},{"date":"2025-05-07","open":63.68,"high":64.11,"low":63.46,"close":63.92,"volume":487597,"rsi_14":75.61,"sma_20":251.02,"sma_60":258.46,"sma_120":266.39},{"date":"2025-05-08","open":64.35,"high":65.07,"low":64.19,"close":64.43,"volume":617941,"rsi_14":75.62,"sma_20":251.81,"sma_60":258.23,"sma_120":266.27},{"date":"2025-05-09","open":64.74,"high":64.77,"low":64.27,"close":64.49,"volume":808940,"rsi_14":91.55,"sma_20":252.96,"sma_60":258.02,"sma_120":266.15},{"date":"2025-05-12","open":66.18,"high":66.19,"low":65.59,"close":66.08,"volume":807200,"rsi_14":91.53,"sma_20":254.24,"sma_60":257.9,"sma_120":266.11},{"date":"2025-05-13","open":66.12,"high":66.69,"low":66.08,"close":66.35,"volume":577078,"rsi_14":90.99,"sma_20":255.41,"sma_60":257.81,"sma_120":266.1},{"date":"2025-05-14","open":66.35,"high":66.39,"low":65.86,"close":66.07,"volume":566257,"rsi_14":84.42,"sma_20":256.56,"sma_60":257.67,"sma_120":266.06},{"date":"2025-05-15","open":65.96,"high":66.65,"low":65.91,"close":66.57,"volume":605069,"rsi_14":86.9,"sma_20":257.93,"sma_60":257.57,"sma_120":266.03},{"date":"2025-05-16","open":66.67,"high":67.33,"low":66.48,"close":67.33,"volume":691838,"rsi_14":88.03,"sma_20":259.36,"sma_60":257.54,"sma_120":266.02},{"date":"2025-05-19","open":66.62,"high":67.43,"low":66.58,"close":67.37,"volume":475276,"rsi_14":87.31,"sma_20":261.08,"sma_60":257.61,"sma_120":265.98},{"date":"2025-05-20","open":67.1,"high":67.37,"low":66.85,"close":67.11,"volume":475832,"rsi_14":84.11,"sma_20":262.42,"sma_60":257.66,"sma_120":265.91},{"date":"2025-05-21","open":66.63,"high":66.76,"low":65.63,"close":65.69,"volume":689393,"rsi_14":67.61,"sma_20":263.33,"sma_60":257.63,"sma_120":265.77},{"date":"2025-05-22","open":65.61,"high":65.98,"low":65.21,"close":65.61,"volume":619404,"rsi_14":62.12,"sma_20":263.99,"sma_60":257.6,"sma_120":265.63},{"date":"2025-05-23","open":64.95,"high":65.62,"low":64.87,"close":65.43,"volume":1146706,"rsi_14":61.41,"sma_20":264.63,"sma_60":257.59,"sma_120":265.49},{"date":"2025-05-27","open":66.14,"high":66.58,"low":65.87,"close":66.53,"volume":479129,"rsi_14":70.11,"sma_20":265.45,"sma_60":257.6,"sma_120":265.37},{"date":"2025-05-28","open":66.49,"high":66.58,"low":65.91,"close":65.99,"volume":541141,"rsi_14":63.6,"sma_20":266.08,"sma_60":257.63,"sma_120":265.25},{"date":"2025-05-29","open":66.42,"high":66.42,"low":65.66,"close":66.21,"volume":596572,"rsi_14":62.21,"sma_20":266.76,"sma_60":257.75,"sma_120":265.14},{"date":"2025-05-30","open":66.07,"high":66.46,"low":65.64,"close":66.32,"volume":559813,"rsi_14":62.47,"sma_20":267.42,"sma_60":257.82,"sma_120":265.02},{"date":"2025-06-02","open":66.21,"high":66.49,"low":65.48,"close":66.47,"volume":590228,"rsi_14":53.28,"sma_20":267.92,"sma_60":257.98,"sma_120":264.92},{"date":"2025-06-03","open":66.66,"high":67.13,"low":66.34,"close":67.13,"volume":633566,"rsi_14":56.18,"sma_20":268.58,"sma_60":258.16,"sma_120":264.84},{"date":"2025-06-04","open":67.11,"high":67.23,"low":66.86,"close":66.89,"volume":548568,"rsi_14":56.51,"sma_20":269.26,"sma_60":258.41,"sma_120":264.77},{"date":"2025-06-05","open":67.03,"high":67.17,"low":66.58,"close":66.8,"volume":523014,"rsi_14":51.97,"sma_20":269.85,"sma_60":258.69,"sma_120":264.72},{"date":"2025-06-06","open":67.24,"high":67.4,"low":67.0,"close":67.27,"volume":424427,"rsi_14":49.49,"sma_20":270.43,"sma_60":259.01,"sma_120":264.68},{"date":"2025-06-09","open":67.43,"high":67.5,"low":66.98,"close":67.12,"volume":522726,"rsi_14":47.84,"sma_20":270.96,"sma_60":259.36,"sma_120":264.65},{"date":"2025-06-10","open":67.31,"high":67.34,"low":67.07,"close":67.32,"volume":445439,"rsi_14":51.87,"sma_20":271.22,"sma_60":259.65,"sma_120":264.63},{"date":"2025-06-11","open":67.46,"high":67.46,"low":66.9,"close":67.11,"volume":596164,"rsi_14":66.11,"sma_20":271.37,"sma_60":259.85,"sma_120":264.61},{"date":"2025-06-12","open":66.89,"high":67.33,"low":66.83,"close":67.33,"volume":666615,"rsi_14":68.91,"sma_20":271.63,"sma_60":260.1,"sma_120":264.62},{"date":"2025-06-13","open":66.8,"high":67.15,"low":66.37,"close":66.53,"volume":796627,"rsi_14":60.65,"sma_20":271.62,"sma_60":260.25,"sma_120":264.67},{"date":"2025-06-16","open":66.96,"high":67.44,"low":66.85,"close":67.2,"volume":919967,"rsi_14":57.03,"sma_20":271.59,"sma_60":260.46,"sma_120":264.76},{"date":"2025-06-17","open":66.9,"high":67.15,"low":66.53,"close":66.66,"volume":506936,"rsi_14":57.15,"sma_20":271.45,"sma_60":260.65,"sma_120":264.79},{"date":"2025-06-18","open":66.72,"high":67.24,"low":66.62,"close":66.8,"volume":600210,"rsi_14":56.36,"sma_20":271.39,"sma_60":260.76,"sma_120":264.83},{"date":"2025-06-20","open":67.19,"high":67.34,"low":66.77,"close":66.89,"volume":488716,"rsi_14":56.15,"sma_20":271.63,"sma_60":260.89,"sma_120":264.86},{"date":"2025-06-23","open":67.0,"high":67.57,"low":66.6,"close":67.56,"volume":558673,"rsi_14":60.58,"sma_20":272.03,"sma_60":261.09,"sma_120":264.91},{"date":"2025-06-24","open":67.86,"high":68.34,"low":67.7,"close":68.19,"volume":481111,"rsi_14":60.39,"sma_20":272.59,"sma_60":261.37,"sma_120":265.0},{"date":"2025-06-25","open":68.32,"high":68.32,"low":67.66,"close":67.7,"volume":515803,"rsi_14":57.55,"sma_20":272.83,"sma_60":261.68,"sma_120":265.1},{"date":"2025-06-26","open":67.93,"high":68.25,"low":67.79,"close":68.19,"volume":489444,"rsi_14":62.0,"sma_20":273.28,"sma_60":262.0,"sma_120":265.21},{"date":"2025-06-27","open":68.39,"high":68.84,"low":68.09,"close":68.5,"volume":729532,"rsi_14":60.93,"sma_20":273.75,"sma_60":262.32,"sma_120":265.34},{"date":"2025-06-30","open":68.68,"high":69.07,"low":68.5,"close":68.96,"volume":550114,"rsi_14":63.9,"sma_20":274.23,"sma_60":262.62,"sma_120":265.45},{"date":"2025-07-01","open":68.87,"high":69.58,"low":68.86,"close":69.35,"volume":766320,"rsi_14":65.07,"sma_20":274.76,"sma_60":263.16,"sma_120":265.57},{"date":"2025-07-02","open":69.33,"high":69.61,"low":69.02,"close":69.61,"volume":943685,"rsi_14":68.93,"sma_20":275.21,"sma_60":263.96,"sma_120":265.71},{"date":"2025-07-03","open":69.78,"high":70.05,"low":69.64,"close":69.89,"volume":539491,"rsi_14":69.27,"sma_20":275.77,"sma_60":264.82,"sma_120":265.85},{"date":"2025-07-07","open":69.76,"high":69.94,"low":69.16,"close":69.55,"volume":719699,"rsi_14":75.06,"sma_20":276.28,"sma_60":265.71,"sma_120":266.01},{"date":"2025-07-08","open":69.59,"high":69.69,"low":69.37,"close":69.51,"volume":394043,"rsi_14":70.99,"sma_20":276.68,"sma_60":266.3,"sma_120":266.16},{"date":"2025-07-09","open":69.71,"high":69.83,"low":69.38,"close":69.82,"volume":603923,"rsi_14":81.11,"sma_20":277.17,"sma_60":267.03,"sma_120":266.3},{"date":"2025-07-10","open":69.82,"high":70.26,"low":69.71,"close":70.01,"volume":558410,"rsi_14":81.33,"sma_20":277.66,"sma_60":267.71,"sma_120":266.42},{"date":"2025-07-11","open":69.64,"high":69.73,"low":69.42,"close":69.55,"volume":1039891,"rsi_14":73.61,"sma_20":278.11,"sma_60":268.3,"sma_120":266.5},{"date":"2025-07-14","open":69.48,"high":69.9,"low":69.38,"close":69.82,"volume":511994,"rsi_14":71.36,"sma_20":278.56,"sma_60":268.91,"sma_120":266.58},{"date":"2025-07-15","open":69.96,"high":69.96,"low":68.91,"close":68.96,"volume":596635,"rsi_14":55.12,"sma_20":279.0,"sma_60":269.52,"sma_120":266.6},{"date":"2025-07-16","open":69.18,"high":69.31,"low":68.37,"close":69.22,"volume":1135355,"rsi_14":63.4,"sma_20":279.36,"sma_60":270.1,"sma_120":266.64},{"date":"2025-07-17","open":69.28,"high":69.93,"low":69.28,"close":69.84,"volume":650123,"rsi_14":64.43,"sma_20":279.95,"sma_60":270.82,"sma_120":266.69},{"date":"2025-07-18","open":70.15,"high":70.33,"low":69.91,"close":70.17,"volume":716683,"rsi_14":64.5,"sma_20":280.58,"sma_60":271.46,"sma_120":266.75},{"date":"2025-07-21","open":70.29,"high":70.41,"low":69.78,"close":69.79,"volume":567853,"rsi_14":58.31,"sma_20":281.12,"sma_60":272.02,"sma_120":266.82},{"date":"2025-07-22","open":69.91,"high":70.55,"low":69.91,"close":70.46,"volume":1504791,"rsi_14":60.47,"sma_20":281.65,"sma_60":272.56,"sma_120":266.91},{"date":"2025-07-23","open":70.81,"high":70.95,"low":70.67,"close":70.93,"volume":565554,"rsi_14":62.06,"sma_20":282.16,"sma_60":273.12,"sma_120":267.02},{"date":"2025-07-24","open":70.93,"high":71.12,"low":70.82,"close":70.83,"volume":533052,"rsi_14":58.82,"sma_20":282.74,"sma_60":273.67,"sma_120":267.11},{"date":"2025-07-25","open":71.02,"high":71.42,"low":70.82,"close":71.41,"volume":413123,"rsi_14":66.74,"sma_20":283.34,"sma_60":274.23,"sma_120":267.22},{"date":"2025-07-28","open":71.32,"high":71.46,"low":70.99,"close":71.06,"volume":651927,"rsi_14":63.23,"sma_20":283.8,"sma_60":274.77,"sma_120":267.34},{"date":"2025-07-29","open":71.2,"high":71.22,"low":70.79,"close":70.94,"volume":392299,"rsi_14":59.9,"sma_20":284.2,"sma_60":275.29,"sma_120":267.44},{"date":"2025-07-30","open":71.06,"high":71.23,"low":70.33,"close":70.68,"volume":543545,"rsi_14":55.8,"sma_20":284.47,"sma_60":275.72,"sma_120":267.52},{"date":"2025-07-31","open":70.64,"high":71.17,"low":70.27,"close":70.48,"volume":543078,"rsi_14":58.47,"sma_20":284.65,"sma_60":276.15,"sma_120":267.6},{"date":"2025-08-01","open":69.75,"high":69.77,"low":68.75,"close":69.48,"volume":680665,"rsi_14":47.24,"sma_20":284.56,"sma_60":276.53,"sma_120":267.64},{"date":"2025-08-04","open":69.86,"high":70.59,"low":69.86,"close":70.53,"volume":738155,"rsi_14":62.31,"sma_20":284.76,"sma_60":276.96,"sma_120":267.71},{"date":"2025-08-05","open":70.53,"high":70.59,"low":69.88,"close":70.15,"volume":454159,"rsi_14":57.18,"sma_20":284.89,"sma_60":277.33,"sma_120":267.78},{"date":"2025-08-06","open":70.22,"high":70.28,"low":69.81,"close":70.08,"volume":376942,"rsi_14":51.97,"sma_20":284.95,"sma_60":277.69,"sma_120":267.86},{"date":"2025-08-07","open":70.61,"high":70.66,"low":69.76,"close":70.07,"volume":525455,"rsi_14":49.17,"sma_20":284.96,"sma_60":277.95,"sma_120":267.92},{"date":"2025-08-08","open":70.12,"high":70.31,"low":69.77,"close":69.87,"volume":627531,"rsi_14":50.74,"sma_20":285.02,"sma_60":278.17,"sma_120":267.99},{"date":"2025-08-11","open":69.95,"high":70.14,"low":69.51,"close":69.6,"volume":460190,"rsi_14":41.51,"sma_20":284.98,"sma_60":278.39,"sma_120":268.03},{"date":"2025-08-12","open":69.88,"high":70.44,"low":69.78,"close":70.43,"volume":552291,"rsi_14":45.36,"sma_20":285.28,"sma_60":278.63,"sma_120":268.1},{"date":"2025-08-13","open":70.67,"high":71.09,"low":70.35,"close":71.08,"volume":1073643,"rsi_14":52.04,"sma_20":285.66,"sma_60":278.87,"sma_120":268.2},{"date":"2025-08-14","open":70.68,"high":70.68,"low":70.27,"close":70.55,"volume":722946,"rsi_14":42.77,"sma_20":285.8,"sma_60":279.07,"sma_120":268.34},{"date":"2025-08-15","open":70.75,"high":70.79,"low":70.32,"close":70.43,"volume":627536,"rsi_14":44.48,"sma_20":285.85,"sma_60":279.27,"sma_120":268.47},{"date":"2025-08-18","open":70.4,"high":70.6,"low":70.25,"close":70.48,"volume":1704865,"rsi_14":45.95,"sma_20":285.99,"sma_60":279.58,"sma_120":268.61},{"date":"2025-08-19","open":70.5,"high":70.98,"low":70.43,"close":70.66,"volume":493469,"rsi_14":49.87,"sma_20":286.04,"sma_60":279.91,"sma_120":268.75},{"date":"2025-08-20","open":70.54,"high":70.72,"low":70.19,"close":70.58,"volume":451403,"rsi_14":50.93,"sma_20":285.96,"sma_60":280.24,"sma_120":268.91},{"date":"2025-08-21","open":70.38,"high":70.53,"low":70.13,"close":70.31,"volume":1077672,"rsi_14":58.84,"sma_20":285.86,"sma_60":280.47,"sma_120":269.04},{"date":"2025-08-22","open":70.72,"high":71.86,"low":70.66,"close":71.64,"volume":574539,"rsi_14":61.14,"sma_20":285.9,"sma_60":280.84,"sma_120":269.24},{"date":"2025-08-25","open":71.46,"high":71.61,"low":71.13,"close":71.13,"volume":411290,"rsi_14":59.55,"sma_20":285.92,"sma_60":281.16,"sma_120":269.45},{"date":"2025-08-26","open":71.1,"high":71.33,"low":71.01,"close":71.2,"volume":565704,"rsi_14":60.97,"sma_20":285.97,"sma_60":281.47,"sma_120":269.64},{"date":"2025-08-27","open":71.32,"high":71.68,"low":71.26,"close":71.58,"volume":422328,"rsi_14":63.7,"sma_20":286.15,"sma_60":281.8,"sma_120":269.89},{"date":"2025-08-28","open":71.75,"high":71.82,"low":71.43,"close":71.7,"volume":397770,"rsi_14":66.89,"sma_20":286.4,"sma_60":282.09,"sma_120":270.12},{"date":"2025-08-29","open":71.64,"high":71.82,"low":71.26,"close":71.45,"volume":547766,"rsi_14":67.17,"sma_20":286.8,"sma_60":282.38,"sma_120":270.39},{"date":"2025-09-02","open":70.75,"high":71.04,"low":70.52,"close":71.01,"volume":532737,"rsi_14":55.81,"sma_20":286.9,"sma_60":282.65,"sma_120":270.67},{"date":"2025-09-03","open":70.91,"high":71.1,"low":70.53,"close":70.89,"volume":637923,"rsi_14":47.87,"sma_20":287.05,"sma_60":282.87,"sma_120":270.94},{"date":"2025-09-04","open":71.04,"high":71.42,"low":70.83,"close":71.39,"volume":454606,"rsi_14":59.43,"sma_20":287.31,"sma_60":283.14,"sma_120":271.25},{"date":"2025-09-05","open":71.61,"high":71.92,"low":70.81,"close":71.32,"volume":534981,"rsi_14":60.13,"sma_20":287.57,"sma_60":283.4,"sma_120":271.52},{"date":"2025-09-08","open":71.47,"high":71.54,"low":70.97,"close":71.46,"volume":390935,"rsi_14":60.9,"sma_20":287.89,"sma_60":283.67,"sma_120":271.76},{"date":"2025-09-09","open":71.43,"high":71.5,"low":71.14,"close":71.39,"volume":447837,"rsi_14":58.39,"sma_20":288.25,"sma_60":283.93,"sma_120":272.02},{"date":"2025-09-10","open":71.53,"high":71.86,"low":71.19,"close":71.39,"volume":466226,"rsi_14":59.54,"sma_20":288.45,"sma_60":284.24,"sma_120":272.25},{"date":"2025-09-11","open":71.54,"high":72.47,"low":71.54,"close":72.37,"volume":529289,"rsi_14":70.67,"sma_20":288.71,"sma_60":284.57,"sma_120":272.52},{"date":"2025-09-12","open":72.29,"high":72.44,"low":71.87,"close":71.91,"volume":435026,"rsi_14":53.27,"sma_20":288.98,"sma_60":284.91,"sma_120":272.78},{"date":"2025-09-15","open":72.05,"high":72.18,"low":71.69,"close":71.75,"volume":656779,"rsi_14":58.26,"sma_20":289.25,"sma_60":285.23,"sma_120":273.0},{"date":"2025-09-16","open":71.82,"high":71.84,"low":71.29,"close":71.49,"volume":618805,"rsi_14":53.68,"sma_20":289.46,"sma_60":285.52,"sma_120":273.21},{"date":"2025-09-17","open":71.6,"high":72.25,"low":71.02,"close":71.5,"volume":843430,"rsi_14":48.93,"sma_20":289.63,"sma_60":285.77,"sma_120":273.43},{"date":"2025-09-18","open":71.73,"high":72.19,"low":71.55,"close":71.99,"volume":566471,"rsi_14":53.65,"sma_20":289.91,"sma_60":286.01,"sma_120":273.69},{"date":"2025-09-19","open":72.14,"high":72.14,"low":71.56,"close":71.83,"volume":641756,"rsi_14":54.96,"sma_20":290.22,"sma_60":286.27,"sma_120":273.98},{"date":"2025-09-22","open":71.68,"high":72.06,"low":71.46,"close":71.99,"volume":453909,"rsi_14":63.73,"sma_20":290.29,"sma_60":286.51,"sma_120":274.25},{"date":"2025-09-23","open":72.05,"high":72.43,"low":71.9,"close":72.03,"volume":448317,"rsi_14":66.38,"sma_20":290.48,"sma_60":286.73,"sma_120":274.53},{"date":"2025-09-24","open":72.18,"high":72.31,"low":71.76,"close":71.76,"volume":375538,"rsi_14":55.66,"sma_20":290.59,"sma_60":286.92,"sma_120":274.77},{"date":"2025-09-25","open":71.42,"high":71.49,"low":71.0,"close":71.3,"volume":484831,"rsi_14":49.7,"sma_20":290.53,"sma_60":287.05,"sma_120":275.11},{"date":"2025-09-26","open":71.54,"high":72.12,"low":71.42,"close":72.06,"volume":440863,"rsi_14":57.02,"sma_20":290.61,"sma_60":287.22,"sma_120":275.59},{"date":"2025-09-29","open":72.53,"high":72.58,"low":72.13,"close":72.49,"volume":839864,"rsi_14":59.61,"sma_20":290.77,"sma_60":287.38,"sma_120":276.1},{"date":"2025-09-30","open":72.44,"high":72.69,"low":72.04,"close":72.64,"volume":795226,"rsi_14":60.93,"sma_20":291.05,"sma_60":287.57,"sma_120":276.64},{"date":"2025-10-01","open":72.44,"high":72.68,"low":72.37,"close":72.57,"volume":990078,"rsi_14":49.29,"sma_20":291.34,"sma_60":287.76,"sma_120":277.03},{"date":"2025-10-02","open":72.57,"high":72.85,"low":72.36,"close":72.84,"volume":603861,"rsi_14":59.78,"sma_20":291.58,"sma_60":287.95,"sma_120":277.49},{"date":"2025-10-03","open":72.95,"high":73.41,"low":72.94,"close":73.0,"volume":554395,"rsi_14":64.52,"sma_20":291.87,"sma_60":288.13,"sma_120":277.92},{"date":"2025-10-06","open":73.36,"high":73.36,"low":72.9,"close":73.08,"volume":453803,"rsi_14":70.45,"sma_20":292.14,"sma_60":288.35,"sma_120":278.32},{"date":"2025-10-07","open":73.27,"high":73.27,"low":72.4,"close":72.63,"volume":509733,"rsi_14":61.8,"sma_20":292.34,"sma_60":288.53,"sma_120":278.72},{"date":"2025-10-08","open":72.86,"high":73.08,"low":72.53,"close":73.04,"volume":510284,"rsi_14":61.05,"sma_20":292.63,"sma_60":288.78,"sma_120":279.15},{"date":"2025-10-09","open":73.1,"high":73.12,"low":72.33,"close":72.48,"volume":420075,"rsi_14":54.89,"sma_20":292.6,"sma_60":288.99,"sma_120":279.55},{"date":"2025-10-10","open":72.64,"high":72.81,"low":70.78,"close":70.79,"volume":697122,"rsi_14":36.93,"sma_20":292.32,"sma_60":289.04,"sma_120":279.93},{"date":"2025-10-13","open":71.5,"high":71.82,"low":71.28,"close":71.61,"volume":454388,"rsi_14":44.7,"sma_20":292.24,"sma_60":289.12,"sma_120":280.29},{"date":"2025-10-14","open":71.0,"high":72.5,"low":70.98,"close":72.18,"volume":453917,"rsi_14":51.27,"sma_20":292.33,"sma_60":289.26,"sma_120":280.64},{"date":"2025-10-15","open":72.62,"high":72.98,"low":71.76,"close":72.32,"volume":466828,"rsi_14":56.11,"sma_20":292.45,"sma_60":289.37,"sma_120":280.96},{"date":"2025-10-16","open":72.46,"high":72.47,"low":71.18,"close":71.4,"volume":631903,"rsi_14":42.94,"sma_20":292.28,"sma_60":289.38,"sma_120":281.25},{"date":"2025-10-17","open":71.24,"high":71.67,"low":71.07,"close":71.51,"volume":501568,"rsi_14":42.28,"sma_20":292.16,"sma_60":289.41,"sma_120":281.54},{"date":"2025-10-20","open":71.95,"high":72.38,"low":71.95,"close":72.27,"volume":448882,"rsi_14":47.33,"sma_20":292.16,"sma_60":289.45,"sma_120":281.84},{"date":"2025-10-21","open":72.32,"high":72.74,"low":72.1,"close":72.59,"volume":412521,"rsi_14":50.1,"sma_20":292.23,"sma_60":289.54,"sma_120":282.15},{"date":"2025-10-22","open":72.64,"high":72.65,"low":71.73,"close":72.08,"volume":1498894,"rsi_14":44.94,"sma_20":292.24,"sma_60":289.6,"sma_120":282.44},{"date":"2025-10-23","open":72.24,"high":72.76,"low":72.09,"close":72.58,"volume":420978,"rsi_14":47.28,"sma_20":292.45,"sma_60":289.71,"sma_120":282.72},{"date":"2025-10-24","open":73.18,"high":73.31,"low":72.9,"close":72.9,"volume":401936,"rsi_14":48.93,"sma_20":292.57,"sma_60":289.86,"sma_120":283.0},{"date":"2025-10-27","open":73.37,"high":73.37,"low":73.05,"close":73.26,"volume":397761,"rsi_14":53.93,"sma_20":292.72,"sma_60":290.1,"sma_120":283.31},{"date":"2025-10-28","open":73.07,"high":73.07,"low":72.52,"close":72.55,"volume":1443857,"rsi_14":47.03,"sma_20":292.7,"sma_60":290.22,"sma_120":283.59},{"date":"2025-10-29","open":72.41,"high":72.66,"low":71.82,"close":72.04,"volume":631595,"rsi_14":47.35,"sma_20":292.6,"sma_60":290.33,"sma_120":283.83},{"date":"2025-10-30","open":71.68,"high":72.47,"low":71.58,"close":71.62,"volume":594195,"rsi_14":55.96,"sma_20":292.35,"sma_60":290.41,"sma_120":284.05},{"date":"2025-10-31","open":71.67,"high":72.13,"low":71.51,"close":71.94,"volume":693416,"rsi_14":52.53,"sma_20":292.13,"sma_60":290.52,"sma_120":284.23},{"date":"2025-11-03","open":71.98,"high":71.98,"low":70.98,"close":71.72,"volume":1518042,"rsi_14":46.21,"sma_20":291.86,"sma_60":290.63,"sma_120":284.4},{"date":"2025-11-04","open":71.1,"high":71.34,"low":70.88,"close":71.0,"volume":649433,"rsi_14":40.14,"sma_20":291.53,"sma_60":290.71,"sma_120":284.55},{"date":"2025-11-05","open":71.03,"high":71.63,"low":70.96,"close":71.35,"volume":618564,"rsi_14":49.62,"sma_20":291.19,"sma_60":290.75,"sma_120":284.69},{"date":"2025-11-06","open":71.33,"high":71.48,"low":70.69,"close":70.81,"volume":676606,"rsi_14":44.67,"sma_20":290.85,"sma_60":290.72,"sma_120":284.79},{"date":"2025-11-07","open":70.47,"high":71.5,"low":70.38,"close":71.5,"volume":638041,"rsi_14":44.05,"sma_20":290.99,"sma_60":290.77,"sma_120":284.92},{"date":"2025-11-10","open":71.92,"high":72.25,"low":71.41,"close":72.03,"volume":536800,"rsi_14":45.87,"sma_20":291.08,"sma_60":290.86,"sma_120":285.07},{"date":"2025-11-11","open":72.06,"high":72.46,"low":71.99,"close":72.23,"volume":377897,"rsi_14":51.24,"sma_20":291.09,"sma_60":290.96,"sma_120":285.27},{"date":"2025-11-12","open":72.37,"high":72.69,"low":72.22,"close":72.24,"volume":661683,"rsi_14":47.15,"sma_20":291.07,"sma_60":291.05,"sma_120":285.48},{"date":"2025-11-13","open":71.98,"high":72.13,"low":70.95,"close":71.02,"volume":576499,"rsi_14":36.16,"sma_20":291.0,"sma_60":291.06,"sma_120":285.65},{"date":"2025-11-14","open":70.62,"high":71.46,"low":70.5,"close":70.96,"volume":606862,"rsi_14":32.35,"sma_20":290.89,"sma_60":291.09,"sma_120":285.78},{"date":"2025-11-17","open":70.89,"high":70.97,"low":69.59,"close":69.91,"volume":737800,"rsi_14":30.74,"sma_20":290.41,"sma_60":290.96,"sma_120":285.9},{"date":"2025-11-18","open":69.63,"high":70.38,"low":69.51,"close":69.91,"volume":923571,"rsi_14":33.18,"sma_20":289.87,"sma_60":290.86,"sma_120":286.01},{"date":"2025-11-19","open":70.0,"high":70.13,"low":69.5,"close":69.8,"volume":869370,"rsi_14":34.93,"sma_20":289.41,"sma_60":290.75,"sma_120":286.11},{"date":"2025-11-20","open":70.53,"high":70.83,"low":68.69,"close":68.76,"volume":1102992,"rsi_14":26.45,"sma_20":288.63,"sma_60":290.54,"sma_120":286.17},{"date":"2025-11-21","open":69.11,"high":70.21,"low":68.86,"close":69.85,"volume":667005,"rsi_14":37.78,"sma_20":288.02,"sma_60":290.4,"sma_120":286.24},{"date":"2025-11-24","open":69.96,"high":70.4,"low":69.58,"close":70.0,"volume":1105541,"rsi_14":42.89,"sma_20":287.36,"sma_60":290.28,"sma_120":286.33},{"date":"2025-11-25","open":70.33,"high":71.3,"low":70.16,"close":71.22,"volume":882465,"rsi_14":49.16,"sma_20":287.09,"sma_60":290.28,"sma_120":286.46},{"date":"2025-11-26","open":71.32,"high":72.09,"low":71.23,"close":71.78,"volume":507366,"rsi_14":56.11,"sma_20":287.04,"sma_60":290.32,"sma_120":286.6},{"date":"2025-11-28","open":72.02,"high":72.42,"low":71.85,"close":72.25,"volume":308945,"rsi_14":54.87,"sma_20":287.16,"sma_60":290.36,"sma_120":286.75},{"date":"2025-12-01","open":71.75,"high":72.26,"low":71.69,"close":71.73,"volume":487926,"rsi_14":48.06,"sma_20":287.12,"sma_60":290.37,"sma_120":286.89},{"date":"2025-12-02","open":72.14,"high":72.2,"low":71.53,"close":71.7,"volume":569540,"rsi_14":46.47,"sma_20":287.12,"sma_60":290.37,"sma_120":287.02},{"date":"2025-12-03","open":71.87,"high":72.31,"low":71.77,"close":72.26,"volume":811521,"rsi_14":50.12,"sma_20":287.37,"sma_60":290.42,"sma_120":287.17},{"date":"2025-12-04","open":72.24,"high":72.61,"low":72.1,"close":72.43,"volume":584567,"rsi_14":60.0,"sma_20":287.59,"sma_60":290.47,"sma_120":287.36},{"date":"2025-12-05","open":72.48,"high":72.78,"low":72.3,"close":72.48,"volume":846604,"rsi_14":60.85,"sma_20":287.93,"sma_60":290.46,"sma_120":287.52},{"date":"2025-12-08","open":72.6,"high":72.6,"low":72.08,"close":72.17,"volume":755423,"rsi_14":68.01,"sma_20":288.06,"sma_60":290.46,"sma_120":287.69},{"date":"2025-12-09","open":72.08,"high":72.52,"low":72.02,"close":72.04,"volume":566317,"rsi_14":66.69,"sma_20":288.06,"sma_60":290.46,"sma_120":287.85},{"date":"2025-12-10","open":72.17,"high":73.16,"low":72.04,"close":73.02,"volume":725501,"rsi_14":72.11,"sma_20":288.22,"sma_60":290.55,"sma_120":288.04},{"date":"2025-12-11","open":72.85,"high":73.59,"low":72.85,"close":73.53,"volume":568555,"rsi_14":85.42,"sma_20":288.48,"sma_60":290.67,"sma_120":288.22},{"date":"2025-12-12","open":73.73,"high":73.85,"low":72.64,"close":72.79,"volume":627920,"rsi_14":73.04,"sma_20":288.84,"sma_60":290.7,"sma_120":288.36},{"date":"2025-12-15","open":73.18,"high":73.24,"low":72.52,"close":72.76,"volume":567953,"rsi_14":72.08,"sma_20":289.21,"sma_60":290.75,"sma_120":288.51},{"date":"2025-12-16","open":72.74,"high":72.95,"low":72.04,"close":72.31,"volume":1029622,"rsi_14":59.94,"sma_20":289.69,"sma_60":290.75,"sma_120":288.63},{"date":"2025-12-17","open":72.43,"high":72.73,"low":71.86,"close":71.94,"volume":772907,"rsi_14":51.52,"sma_20":290.1,"sma_60":290.73,"sma_120":288.73},{"date":"2025-12-18","open":72.4,"high":72.79,"low":72.02,"close":72.16,"volume":578219,"rsi_14":49.14,"sma_20":290.58,"sma_60":290.74,"sma_120":288.83},{"date":"2025-12-19","open":72.31,"high":72.76,"low":72.23,"close":72.44,"volume":665613,"rsi_14":57.36,"sma_20":291.32,"sma_60":290.8,"sma_120":288.93},{"date":"2025-12-22","open":72.8,"high":73.11,"low":72.69,"close":73.06,"volume":770550,"rsi_14":60.42,"sma_20":291.91,"sma_60":290.83,"sma_120":289.03},{"date":"2025-12-23","open":72.94,"high":73.09,"low":72.63,"close":72.88,"volume":1021763,"rsi_14":53.52,"sma_20":292.44,"sma_60":290.84,"sma_120":289.11},{"date":"2025-12-24","open":72.96,"high":73.22,"low":72.81,"close":73.07,"volume":589695,"rsi_14":53.74,"sma_20":292.76,"sma_60":290.85,"sma_120":289.21},{"date":"2025-12-26","open":73.06,"high":73.15,"low":72.88,"close":73.11,"volume":487147,"rsi_14":53.71,"sma_20":292.97,"sma_60":290.87,"sma_120":289.31},{"date":"2025-12-29","open":72.91,"high":73.17,"low":72.76,"close":72.87,"volume":744550,"rsi_14":54.48,"sma_20":293.04,"sma_60":290.85,"sma_120":289.4},{"date":"2025-12-30","open":72.91,"high":72.96,"low":72.7,"close":72.72,"volume":620919,"rsi_14":54.22,"sma_20":293.18,"sma_60":290.81,"sma_120":289.47},{"date":"2025-12-31","open":72.73,"high":72.8,"low":72.03,"close":72.05,"volume":578140,"rsi_14":35.82,"sma_20":293.19,"sma_60":290.72,"sma_120":289.54},{"date":"2026-01-02","open":72.29,"high":72.79,"low":71.96,"close":72.65,"volume":819326,"rsi_14":37.06,"sma_20":293.21,"sma_60":290.71,"sma_120":289.62},{"date":"2026-01-05","open":73.02,"high":73.72,"low":72.79,"close":73.51,"volume":1281569,"rsi_14":54.67,"sma_20":293.38,"sma_60":290.72,"sma_120":289.75},{"date":"2026-01-06","open":73.43,"high":74.4,"low":73.37,"close":74.33,"volume":982200,"rsi_14":61.82,"sma_20":293.69,"sma_60":290.82,"sma_120":289.91},{"date":"2026-01-07","open":74.26,"high":74.37,"low":73.39,"close":73.42,"volume":916270,"rsi_14":57.06,"sma_20":293.89,"sma_60":290.98,"sma_120":290.01},{"date":"2026-01-08","open":73.32,"high":73.94,"low":73.26,"close":73.74,"volume":751953,"rsi_14":63.06,"sma_20":294.17,"sma_60":291.1,"sma_120":290.11},{"date":"2026-01-09","open":74.05,"high":74.31,"low":73.81,"close":74.15,"volume":1194669,"rsi_14":64.21,"sma_20":294.34,"sma_60":291.22,"sma_120":290.24},{"date":"2026-01-12","open":73.81,"high":74.31,"low":73.71,"close":74.27,"volume":694995,"rsi_14":63.25,"sma_20":294.43,"sma_60":291.33,"sma_120":290.35},{"date":"2026-01-13","open":74.39,"high":74.52,"low":74.05,"close":74.33,"volume":1036181,"rsi_14":61.48,"sma_20":294.69,"sma_60":291.51,"sma_120":290.45},{"date":"2026-01-14","open":74.3,"high":74.63,"low":74.13,"close":74.51,"volume":1072325,"rsi_14":64.63,"sma_20":294.98,"sma_60":291.69,"sma_120":290.55},{"date":"2026-01-15","open":74.84,"high":75.11,"low":74.62,"close":74.79,"volume":920806,"rsi_14":65.23,"sma_20":295.42,"sma_60":291.84,"sma_120":290.65},{"date":"2026-01-16","open":74.72,"high":74.85,"low":74.42,"close":74.57,"volume":708860,"rsi_14":62.46,"sma_20":295.9,"sma_60":291.96,"sma_120":290.75},{"date":"2026-01-20","open":73.73,"high":74.11,"low":73.17,"close":73.29,"volume":1203261,"rsi_14":53.01,"sma_20":296.07,"sma_60":292.02,"sma_120":290.81},{"date":"2026-01-21","open":73.73,"high":74.6,"low":73.67,"close":74.35,"volume":922382,"rsi_14":60.44,"sma_20":296.39,"sma_60":292.12,"sma_120":290.91},{"date":"2026-01-22","open":74.74,"high":74.94,"low":74.36,"close":74.52,"volume":820524,"rsi_14":66.96,"sma_20":296.69,"sma_60":292.21,"sma_120":291.03},{"date":"2026-01-23","open":74.5,"high":74.52,"low":73.92,"close":74.14,"volume":2822800,"rsi_14":60.51,"sma_20":296.94,"sma_60":292.25,"sma_120":291.17},{"date":"2026-01-26","open":74.33,"high":74.73,"low":74.27,"close":74.42,"volume":3358400,"rsi_14":56.98,"sma_20":297.22,"sma_60":292.35,"sma_120":291.28},{"date":"2026-01-27","open":74.62,"high":74.62,"low":74.27,"close":74.53,"volume":2439200,"rsi_14":51.76,"sma_20":297.5,"sma_60":292.5,"sma_120":291.41},{"date":"2026-01-28","open":74.66,"high":74.82,"low":74.14,"close":74.34,"volume":3691600,"rsi_14":59.06,"sma_20":297.8,"sma_60":292.67,"sma_120":291.54},{"date":"2026-01-29","open":74.67,"high":74.97,"low":73.75,"close":74.23,"volume":4518400,"rsi_14":55.06,"sma_20":298.1,"sma_60":292.8,"sma_120":291.66},{"date":"2026-01-30","open":73.93,"high":74.22,"low":72.95,"close":73.51,"volume":4322800,"rsi_14":43.86,"sma_20":298.39,"sma_60":292.9,"sma_120":291.77},{"date":"2026-02-02","open":73.33,"high":74.04,"low":73.22,"close":73.83,"volume":2823600,"rsi_14":45.93,"sma_20":298.63,"sma_60":293.07,"sma_120":291.89},{"date":"2026-02-03","open":73.85,"high":74.15,"low":72.98,"close":73.66,"volume":3142800,"rsi_14":43.87,"sma_20":298.66,"sma_60":293.21,"sma_120":291.98},{"date":"2026-02-04","open":73.8,"high":74.23,"low":73.39,"close":73.99,"volume":4304000,"rsi_14":45.47,"sma_20":298.6,"sma_60":293.4,"sma_120":292.06},{"date":"2026-02-05","open":73.55,"high":73.74,"low":72.82,"close":72.96,"volume":3486400,"rsi_14":35.72,"sma_20":298.5,"sma_60":293.48,"sma_120":292.13},{"date":"2026-02-06","open":73.74,"high":74.84,"low":73.68,"close":74.76,"volume":3383600,"rsi_14":51.21,"sma_20":298.71,"sma_60":293.65,"sma_120":292.25},{"date":"2026-02-09","open":74.52,"high":75.14,"low":74.45,"close":74.99,"volume":2930000,"rsi_14":62.26,"sma_20":298.88,"sma_60":293.81,"sma_120":292.39},{"date":"2026-02-10","open":75.17,"high":75.34,"low":74.96,"close":75.01,"volume":746025,"rsi_14":66.42,"sma_20":297.12,"sma_60":292.31,"sma_120":291.2},{"date":"2026-02-11","open":75.48,"high":75.55,"low":74.72,"close":75.16,"volume":814827,"rsi_14":62.78,"sma_20":297.54,"sma_60":292.46,"sma_120":291.34},{"date":"2026-02-12","open":75.47,"high":75.93,"low":73.97,"close":74.07,"volume":1038684,"rsi_14":48.09,"sma_20":297.73,"sma_60":292.58,"sma_120":291.45},{"date":"2026-02-13","open":74.13,"high":75.35,"low":73.85,"close":75.01,"volume":822730,"rsi_14":61.68,"sma_20":298.16,"sma_60":292.79,"sma_120":291.6},{"date":"2026-02-17","open":74.99,"high":75.4,"low":74.3,"close":74.94,"volume":1198334,"rsi_14":52.81,"sma_20":299.22,"sma_60":295.07,"sma_120":292.97},{"date":"2026-02-18","open":75.18,"high":75.72,"low":74.96,"close":75.4,"volume":2506400,"rsi_14":57.05,"sma_20":299.65,"sma_60":295.43,"sma_120":293.09},{"date":"2026-02-19","open":75.26,"high":75.43,"low":74.77,"close":75.25,"volume":2684400,"rsi_14":56.77,"sma_20":299.83,"sma_60":295.85,"sma_120":293.19},{"date":"2026-02-20","open":75.02,"high":75.86,"low":74.95,"close":75.55,"volume":1150233,"rsi_14":64.38,"sma_20":300.04,"sma_60":296.21,"sma_120":293.31},{"date":"2026-02-23","open":75.24,"high":75.51,"low":74.25,"close":74.55,"volume":5312000,"rsi_14":54.62,"sma_20":300.12,"sma_60":296.5,"sma_120":293.39},{"date":"2026-02-24","open":74.58,"high":75.44,"low":74.48,"close":75.36,"volume":613492,"rsi_14":57.85,"sma_20":299.86,"sma_60":293.48,"sma_120":292.1},{"date":"2026-02-25","open":75.62,"high":75.7,"low":75.02,"close":75.6,"volume":613457,"rsi_14":59.75,"sma_20":300.52,"sma_60":297.0,"sma_120":293.66},{"date":"2026-02-26","open":75.83,"high":76.26,"low":75.57,"close":76.23,"volume":730276,"rsi_14":61.38,"sma_20":300.66,"sma_60":294.09,"sma_120":292.41},{"date":"2026-02-27","open":75.67,"high":76.05,"low":75.32,"close":76.02,"volume":620498,"rsi_14":58.24,"sma_20":301.18,"sma_60":294.38,"sma_120":292.57},{"date":"2026-03-02","open":75.42,"high":76.23,"low":75.27,"close":75.95,"volume":918272,"rsi_14":57.93,"sma_20":301.75,"sma_60":297.78,"sma_120":294.08},{"date":"2026-03-03","open":74.48,"high":75.26,"low":73.48,"close":74.92,"volume":1170985,"rsi_14":49.39,"sma_20":301.97,"sma_60":297.94,"sma_120":294.18},{"date":"2026-03-04","open":75.35,"high":75.46,"low":74.73,"close":75.24,"volume":759823,"rsi_14":57.45,"sma_20":301.99,"sma_60":294.97,"sma_120":293.01},{"date":"2026-03-05","open":74.8,"high":75.4,"low":74.11,"close":74.58,"volume":907174,"rsi_14":50.49,"sma_20":302.04,"sma_60":295.19,"sma_120":293.13},{"date":"2026-03-06","open":73.81,"high":73.93,"low":73.05,"close":73.66,"volume":761960,"rsi_14":40.58,"sma_20":301.87,"sma_60":295.35,"sma_120":293.22},{"date":"2026-03-09","open":72.99,"high":74.11,"low":72.09,"close":73.97,"volume":940410,"rsi_14":43.07,"sma_20":302.39,"sma_60":298.43,"sma_120":294.44},{"date":"2026-03-10","open":73.85,"high":74.26,"low":73.2,"close":73.32,"volume":749107,"rsi_14":35.83,"sma_20":302.06,"sma_60":298.43,"sma_120":294.49},{"date":"2026-03-11","open":73.19,"high":73.44,"low":72.68,"close":73.04,"volume":761780,"rsi_14":34.12,"sma_20":301.4,"sma_60":296.02,"sma_120":293.38},{"date":"2026-03-12","open":72.4,"high":72.82,"low":71.74,"close":71.78,"volume":1305407,"rsi_14":27.41,"sma_20":300.98,"sma_60":298.29,"sma_120":294.5},{"date":"2026-03-13","open":72.3,"high":72.59,"low":71.61,"close":71.75,"volume":702879,"rsi_14":22.13,"sma_20":300.32,"sma_60":296.31,"sma_120":293.35},{"date":"2026-03-16","open":72.39,"high":72.87,"low":72.21,"close":72.44,"volume":688654,"rsi_14":30.13,"sma_20":299.8,"sma_60":296.45,"sma_120":293.37},{"date":"2026-03-17","open":72.91,"high":73.35,"low":72.84,"close":72.91,"volume":1079925,"rsi_14":32.0,"sma_20":299.35,"sma_60":296.55,"sma_120":293.41},{"date":"2026-03-18","open":72.6,"high":72.86,"low":71.96,"close":71.98,"volume":720705,"rsi_14":23.08,"sma_20":298.93,"sma_60":296.54,"sma_120":293.43},{"date":"2026-03-19","open":71.47,"high":72.42,"low":71.4,"close":72.02,"volume":907126,"rsi_14":23.99,"sma_20":298.32,"sma_60":296.51,"sma_120":293.44},{"date":"2026-03-20","open":71.94,"high":72.08,"low":70.43,"close":70.79,"volume":672048,"rsi_14":20.83,"sma_20":297.49,"sma_60":296.43,"sma_120":293.4},{"date":"2026-03-23","open":71.88,"high":72.57,"low":71.51,"close":71.64,"volume":1059164,"rsi_14":31.17,"sma_20":296.7,"sma_60":296.4,"sma_120":293.39},{"date":"2026-03-24","open":71.22,"high":72.22,"low":71.02,"close":71.88,"volume":928989,"rsi_14":30.27,"sma_20":296.0,"sma_60":296.36,"sma_120":293.39},{"date":"2026-03-25","open":72.48,"high":72.74,"low":71.77,"close":72.2,"volume":998705,"rsi_14":35.49,"sma_20":295.32,"sma_60":296.32,"sma_120":293.4},{"date":"2026-03-26","open":71.73,"high":72.37,"low":71.26,"close":71.33,"volume":602092,"rsi_14":35.71,"sma_20":294.33,"sma_60":296.23,"sma_120":293.34},{"date":"2026-03-27","open":71.13,"high":71.27,"low":70.32,"close":70.48,"volume":747013,"rsi_14":29.14,"sma_20":293.16,"sma_60":296.08,"sma_120":293.27},{"date":"2026-03-30","open":71.12,"high":71.23,"low":69.73,"close":70.01,"volume":1188696,"rsi_14":29.64,"sma_20":291.91,"sma_60":295.9,"sma_120":293.18},{"date":"2026-03-31","open":70.76,"high":71.78,"low":70.32,"close":71.57,"volume":1072588,"rsi_14":41.45,"sma_20":291.19,"sma_60":295.77,"sma_120":293.16},{"date":"2026-04-01","open":71.94,"high":72.36,"low":71.81,"close":72.02,"volume":766076,"rsi_14":49.87,"sma_20":290.47,"sma_60":295.63,"sma_120":293.15},{"date":"2026-04-02","open":71.09,"high":72.64,"low":71.07,"close":72.26,"volume":888404,"rsi_14":51.26,"sma_20":289.95,"sma_60":295.56,"sma_120":293.13},{"date":"2026-04-06","open":72.29,"high":72.68,"low":72.17,"close":72.61,"volume":661349,"rsi_14":49.5,"sma_20":289.68,"sma_60":295.51,"sma_120":293.13},{"date":"2026-04-07","open":72.35,"high":72.66,"low":72.03,"close":72.54,"volume":645681,"rsi_14":46.24,"sma_20":289.34,"sma_60":295.49,"sma_120":293.12},{"date":"2026-04-08","open":74.18,"high":74.47,"low":73.89,"close":74.38,"volume":697383,"rsi_14":60.94,"sma_20":289.49,"sma_60":295.61,"sma_120":293.17},{"date":"2026-04-09","open":74.14,"high":74.6,"low":74.0,"close":74.32,"volume":537954,"rsi_14":60.34,"sma_20":289.69,"sma_60":295.72,"sma_120":293.23},{"date":"2026-04-10","open":74.39,"high":74.45,"low":73.83,"close":73.94,"volume":596852,"rsi_14":66.22,"sma_20":290.08,"sma_60":295.78,"sma_120":293.29},{"date":"2026-04-13","open":73.73,"high":74.77,"low":73.56,"close":74.74,"volume":1052534,"rsi_14":66.21,"sma_20":290.63,"sma_60":295.88,"sma_120":293.36},{"date":"2026-04-14","open":75.0,"high":75.34,"low":74.73,"close":75.24,"volume":470079,"rsi_14":67.03,"sma_20":291.13,"sma_60":296.02,"sma_120":293.43},{"date":"2026-04-15","open":75.28,"high":75.4,"low":74.9,"close":75.24,"volume":524476,"rsi_14":65.76,"sma_20":291.54,"sma_60":296.14,"sma_120":293.5},{"date":"2026-04-16","open":75.33,"high":75.69,"low":75.21,"close":75.45,"volume":568343,"rsi_14":74.04,"sma_20":292.19,"sma_60":296.28,"sma_120":293.57},{"date":"2026-04-17","open":75.97,"high":76.83,"low":75.87,"close":76.53,"volume":700264,"rsi_14":87.77,"sma_20":293.03,"sma_60":296.51,"sma_120":293.68},{"date":"2026-04-20","open":76.38,"high":76.9,"low":76.26,"close":76.86,"volume":400518,"rsi_14":93.51,"sma_20":294.2,"sma_60":296.77,"sma_120":293.79},{"date":"2026-04-21","open":76.8,"high":77.39,"low":76.24,"close":76.41,"volume":1902093,"rsi_14":9.06,"sma_20":283.6,"sma_60":293.21,"sma_120":291.96},{"date":"2026-04-22","open":77.08,"high":77.08,"low":76.11,"close":76.36,"volume":1907601,"rsi_14":8.41,"sma_20":272.95,"sma_60":289.61,"sma_120":290.16},{"date":"2026-04-23","open":76.42,"high":76.79,"low":75.73,"close":76.56,"volume":1848098,"rsi_14":8.15,"sma_20":262.26,"sma_60":285.95,"sma_120":288.33},{"date":"2026-04-24","open":76.62,"high":76.72,"low":76.2,"close":76.49,"volume":2226942,"rsi_14":7.62,"sma_20":251.72,"sma_60":282.24,"sma_120":286.53},{"date":"2026-04-27","open":76.43,"high":76.73,"low":76.18,"close":76.34,"volume":2680034,"rsi_14":7.63,"sma_20":241.41,"sma_60":278.59,"sma_120":284.78},{"date":"2026-04-28","open":76.08,"high":76.3,"low":75.5,"close":75.77,"volume":1865767,"rsi_14":4.85,"sma_20":231.17,"sma_60":274.9,"sma_120":283.0},{"date":"2026-04-29","open":75.84,"high":76.09,"low":75.33,"close":75.64,"volume":2192092,"rsi_14":4.85,"sma_20":220.6,"sma_60":271.19,"sma_120":281.2},{"date":"2026-04-30","open":75.81,"high":77.16,"low":75.74,"close":77.06,"volume":2493219,"rsi_14":5.45,"sma_20":210.02,"sma_60":267.49,"sma_120":279.41},{"date":"2026-05-01","open":77.29,"high":77.39,"low":76.97,"close":76.98,"volume":1924802,"rsi_14":4.18,"sma_20":199.38,"sma_60":263.79,"sma_120":277.65},{"date":"2026-05-04","open":76.93,"high":77.49,"low":76.6,"close":76.83,"volume":1945263,"rsi_14":3.38,"sma_20":188.67,"sma_60":260.07,"sma_120":275.88},{"date":"2026-05-05","open":77.23,"high":77.64,"low":77.01,"close":77.45,"volume":2392324,"rsi_14":3.63,"sma_20":178.0,"sma_60":256.35,"sma_120":274.09},{"date":"2026-05-06","open":77.88,"high":78.11,"low":77.53,"close":77.95,"volume":2238319,"rsi_14":3.5,"sma_20":166.99,"sma_60":252.64,"sma_120":272.3},{"date":"2026-05-07","open":77.98,"high":78.14,"low":76.9,"close":77.14,"volume":3035517,"rsi_14":1.73,"sma_20":155.94,"sma_60":249.01,"sma_120":270.52},{"date":"2026-05-08","open":77.35,"high":77.52,"low":76.77,"close":76.9,"volume":2171318,"rsi_14":1.16,"sma_20":144.96,"sma_60":245.31,"sma_120":268.71},{"date":"2026-05-11","open":77.04,"high":77.32,"low":76.95,"close":77.22,"volume":2455396,"rsi_14":57.71,"sma_20":133.84,"sma_60":241.6,"sma_120":266.9},{"date":"2026-05-12","open":77.05,"high":77.12,"low":76.3,"close":76.97,"volume":2723877,"rsi_14":55.72,"sma_20":122.61,"sma_60":237.85,"sma_120":265.08},{"date":"2026-05-13","open":76.95,"high":77.05,"low":76.34,"close":76.79,"volume":2547622,"rsi_14":52.28,"sma_20":111.37,"sma_60":234.09,"sma_120":263.27},{"date":"2026-05-14","open":76.92,"high":77.52,"low":76.85,"close":77.27,"volume":2728082,"rsi_14":56.61,"sma_20":100.1,"sma_60":230.4,"sma_120":261.49},{"date":"2026-05-15","open":76.65,"high":76.75,"low":76.24,"close":76.29,"volume":2695243,"rsi_14":49.63,"sma_20":88.58,"sma_60":226.64,"sma_120":259.72},{"date":"2026-05-18","open":76.35,"high":76.7,"low":75.92,"close":76.38,"volume":2567630,"rsi_14":54.86,"sma_20":76.99,"sma_60":222.89,"sma_120":257.93},{"date":"2026-05-19","open":75.97,"high":76.3,"low":75.57,"close":75.96,"volume":5532475,"rsi_14":52.36,"sma_20":76.96,"sma_60":219.09,"sma_120":256.15},{"date":"2026-05-20","open":76.17,"high":76.92,"low":75.77,"close":76.81,"volume":5316590,"rsi_14":47.74,"sma_20":76.98,"sma_60":215.32,"sma_120":254.4},{"date":"2026-05-21","open":76.51,"high":77.24,"low":76.15,"close":77.16,"volume":2945618,"rsi_14":51.2,"sma_20":77.01,"sma_60":211.53,"sma_120":252.64},{"date":"2026-05-22","open":77.6,"high":78.01,"low":77.53,"close":77.83,"volume":2091378,"rsi_14":57.37,"sma_20":77.08,"sma_60":207.71,"sma_120":250.9},{"date":"2026-05-26","open":78.34,"high":78.68,"low":78.01,"close":78.31,"volume":2173941,"rsi_14":56.41,"sma_20":77.18,"sma_60":203.92,"sma_120":249.15},{"date":"2026-05-27","open":78.46,"high":78.52,"low":78.09,"close":78.12,"volume":2058399,"rsi_14":51.26,"sma_20":77.3,"sma_60":200.13,"sma_120":247.37},{"date":"2026-05-28","open":78.16,"high":78.83,"low":77.96,"close":78.55,"volume":2526435,"rsi_14":61.72,"sma_20":77.45,"sma_60":196.41,"sma_120":245.6},{"date":"2026-05-29","open":78.69,"high":78.84,"low":78.39,"close":78.71,"volume":2164175,"rsi_14":65.36,"sma_20":77.53,"sma_60":192.67,"sma_120":243.82},{"date":"2026-06-01","open":78.31,"high":79.21,"low":78.27,"close":78.94,"volume":2249645,"rsi_14":64.79,"sma_20":77.63,"sma_60":188.99,"sma_120":242.09},{"date":"2026-06-02","open":79.06,"high":79.7,"low":79.0,"close":79.66,"volume":2357463,"rsi_14":71.47,"sma_20":77.77,"sma_60":185.37,"sma_120":240.36},{"date":"2026-06-03","open":79.55,"high":79.73,"low":79.18,"close":79.3,"volume":2165040,"rsi_14":69.41,"sma_20":77.86,"sma_60":181.73,"sma_120":238.67},{"date":"2026-06-04","open":79.34,"high":80.01,"low":79.25,"close":79.92,"volume":2236346,"rsi_14":70.12,"sma_20":77.96,"sma_60":178.15,"sma_120":236.98},{"date":"2026-06-05","open":79.37,"high":79.49,"low":78.05,"close":78.28,"volume":2235023,"rsi_14":63.72,"sma_20":78.02,"sma_60":174.55,"sma_120":235.28},{"date":"2026-06-08","open":78.67,"high":78.86,"low":78.19,"close":78.25,"volume":1915016,"rsi_14":63.09,"sma_20":78.09,"sma_60":171.04,"sma_120":233.62},{"date":"2026-06-09","open":78.7,"high":79.26,"low":77.04,"close":78.58,"volume":3252643,"rsi_14":68.55,"sma_20":78.15,"sma_60":167.54,"sma_120":232.87},{"date":"2026-06-10","open":78.3,"high":78.78,"low":77.34,"close":77.36,"volume":2353045,"rsi_14":53.55,"sma_20":78.17,"sma_60":163.97,"sma_120":230.21},{"date":"2026-06-11","open":77.76,"high":78.99,"low":77.61,"close":78.8,"volume":2892177,"rsi_14":59.6,"sma_20":78.27,"sma_60":160.39,"sma_120":228.47},{"date":"2026-06-12","open":79.1,"high":79.76,"low":78.72,"close":79.57,"volume":2017335,"rsi_14":60.07,"sma_20":78.39,"sma_60":156.89,"sma_120":226.72},{"date":"2026-06-15","open":80.51,"high":80.91,"low":80.45,"close":80.55,"volume":2426077,"rsi_14":62.32,"sma_20":78.6,"sma_60":153.4,"sma_120":224.96},{"date":"2026-06-16","open":80.84,"high":81.29,"low":80.34,"close":80.39,"volume":1936484,"rsi_14":62.43,"sma_20":78.8,"sma_60":150.0,"sma_120":223.21},{"date":"2026-06-17","open":80.36,"high":80.87,"low":79.18,"close":79.29,"volume":4290838,"rsi_14":53.78,"sma_20":78.97,"sma_60":146.51,"sma_120":221.46},{"date":"2026-06-18","open":80.25,"high":80.3,"low":79.68,"close":79.85,"volume":2279202,"rsi_14":55.63,"sma_20":79.12,"sma_60":143.02,"sma_120":219.69},{"date":"2026-06-22","open":80.07,"high":80.45,"low":79.93,"close":80.19,"volume":2120028,"rsi_14":56.06,"sma_20":79.27,"sma_60":139.52,"sma_120":217.92},{"date":"2026-06-23","open":79.25,"high":79.93,"low":78.88,"close":79.52,"volume":2478615,"rsi_14":49.27,"sma_20":79.36,"sma_60":136.06,"sma_120":216.14},{"date":"2026-06-24","open":79.63,"high":80.37,"low":79.47,"close":79.86,"volume":2438692,"rsi_14":52.78,"sma_20":79.44,"sma_60":132.68,"sma_120":215.09},{"date":"2026-06-25","open":80.61,"high":81.1,"low":80.19,"close":80.35,"volume":2099206,"rsi_14":52.17,"sma_20":79.55,"sma_60":129.34,"sma_120":212.62},{"date":"2026-06-26","open":79.96,"high":80.3,"low":79.74,"close":79.99,"volume":2011112,"rsi_14":58.09,"sma_20":79.61,"sma_60":125.89,"sma_120":210.83},{"date":"2026-06-29","open":80.26,"high":80.53,"low":79.82,"close":80.47,"volume":2926249,"rsi_14":60.48,"sma_20":79.69,"sma_60":122.41,"sma_120":209.02},{"date":"2026-06-30","open":80.41,"high":80.72,"low":80.16,"close":80.57,"volume":2770315,"rsi_14":59.33,"sma_20":79.75,"sma_60":118.92,"sma_120":207.24},{"date":"2026-07-01","open":80.34,"high":81.09,"low":80.19,"close":80.4,"volume":3820676,"rsi_14":66.87,"sma_20":79.78,"sma_60":115.4,"sma_120":206.16},{"date":"2026-07-02","open":80.79,"high":81.27,"low":79.86,"close":80.51,"volume":3637923,"rsi_14":60.52,"sma_20":79.83,"sma_60":111.9,"sma_120":203.69},{"date":"2026-07-06","open":80.77,"high":81.11,"low":80.55,"close":80.91,"volume":3497579,"rsi_14":58.3,"sma_20":79.86,"sma_60":108.27,"sma_120":201.94},{"date":"2026-07-07","open":80.98,"high":81.13,"low":80.46,"close":80.61,"volume":2125543,"rsi_14":48.22,"sma_20":79.97,"sma_60":104.64,"sma_120":200.18},{"date":"2026-07-08","open":80.16,"high":80.36,"low":79.59,"close":80.14,"volume":2194724,"rsi_14":46.03,"sma_20":80.05,"sma_60":101.03,"sma_120":198.41},{"date":"2026-07-09","open":80.72,"high":81.19,"low":80.61,"close":80.78,"volume":2132314,"rsi_14":60.91,"sma_20":80.15,"sma_60":97.38,"sma_120":196.63},{"date":"2026-07-10","open":80.92,"high":81.09,"low":80.42,"close":80.94,"volume":2598051,"rsi_14":57.7,"sma_20":80.31,"sma_60":93.7,"sma_120":194.86},{"date":"2026-07-13","open":80.88,"high":81.33,"low":80.67,"close":80.84,"volume":2453092,"rsi_14":53.74,"sma_20":80.4,"sma_60":90.01,"sma_120":193.08},{"date":"2026-07-14","open":81.16,"high":81.48,"low":80.71,"close":80.84,"volume":2536170,"rsi_14":62.36,"sma_20":80.45,"sma_60":86.32,"sma_120":191.3},{"date":"2026-07-15","open":81.08,"high":81.2,"low":80.08,"close":80.45,"volume":2229908,"rsi_14":53.48,"sma_20":80.43,"sma_60":82.54,"sma_120":189.52},{"date":"2026-07-16","open":80.25,"high":80.8,"low":80.23,"close":80.61,"volume":2294565,"rsi_14":50.24,"sma_20":80.43,"sma_60":78.74,"sma_120":187.75},{"date":"2026-07-17","open":80.01,"high":80.84,"low":80.01,"close":80.24,"volume":26789817,"rsi_14":53.11,"sma_20":80.47,"sma_60":78.8,"sma_120":186.0},{"date":"2026-07-20","open":80.51,"high":80.65,"low":79.87,"close":79.92,"volume":3350233,"rsi_14":42.43,"sma_20":80.46,"sma_60":78.86,"sma_120":184.23},{"date":"2026-07-21","open":80.29,"high":80.62,"low":80.03,"close":80.47,"volume":1977920,"rsi_14":49.1,"sma_20":80.46,"sma_60":78.92,"sma_120":182.43},{"date":"2026-07-22","open":80.43,"high":80.97,"low":80.37,"close":80.49,"volume":3161160,"rsi_14":51.01,"sma_20":80.5,"sma_60":78.98,"sma_120":180.61},{"date":"2026-07-23","open":80.29,"high":80.75,"low":80.11,"close":80.32,"volume":1904355,"rsi_14":47.54,"sma_20":80.5,"sma_60":79.04,"sma_120":178.81},{"date":"2026-07-24","open":80.48,"high":81.06,"low":80.34,"close":80.55,"volume":1941283,"rsi_14":45.36,"sma_20":80.5,"sma_60":79.12,"sma_120":177.01},{"date":"2026-07-27","open":81.03,"high":81.45,"low":80.49,"close":81.01,"volume":1894595,"rsi_14":54.73,"sma_20":80.55,"sma_60":79.2,"sma_120":175.2},{"date":"2026-07-28","open":81.02,"high":81.5,"low":80.82,"close":81.35,"volume":2083569,"rsi_14":65.38,"sma_20":80.6,"sma_60":79.27,"sma_120":173.38},{"date":"2026-07-29","open":81.43,"high":81.81,"low":80.55,"close":80.62,"volume":2622214,"rsi_14":48.24,"sma_20":80.6,"sma_60":79.33,"sma_120":171.56},{"date":"2026-07-30","open":81.09,"high":81.25,"low":80.1,"close":80.99,"volume":2597153,"rsi_14":50.36,"sma_20":80.63,"sma_60":79.39,"sma_120":169.73},{"date":"2026-07-31","open":81.28,"high":81.44,"low":80.36,"close":80.95,"volume":2787378,"rsi_14":51.2,"sma_20":80.65,"sma_60":79.45,"sma_120":167.9},{"date":"2026-08-03","open":81.15,"high":81.84,"low":81.0,"close":81.78,"volume":3076400,"rsi_14":59.52,"sma_20":80.7,"sma_60":79.51,"sma_120":166.18},{"date":"2026-08-04","open":82.03,"high":83.04,"low":81.69,"close":82.89,"volume":3537045,"rsi_14":71.3,"sma_20":80.81,"sma_60":79.6,"sma_120":164.35},{"date":"2026-08-05","open":83.12,"high":83.34,"low":82.47,"close":82.56,"volume":2206299,"rsi_14":66.5,"sma_20":80.93,"sma_60":79.69,"sma_120":162.51},{"date":"2026-08-06","open":82.5,"high":82.66,"low":82.03,"close":82.14,"volume":5039228,"rsi_14":66.05,"sma_20":81.0,"sma_60":79.77,"sma_120":160.71},{"date":"2026-08-07","open":82.6,"high":82.84,"low":82.33,"close":82.69,"volume":2132972,"rsi_14":72.52,"sma_20":81.09,"sma_60":79.86,"sma_120":158.88},{"date":"2026-08-10","open":82.59,"high":82.87,"low":82.53,"close":82.73,"volume":2119177,"rsi_14":70.09,"sma_20":81.18,"sma_60":79.95,"sma_120":157.06},{"date":"2026-08-11","open":82.67,"high":83.22,"low":82.64,"close":83.09,"volume":2264863,"rsi_14":71.74,"sma_20":81.29,"sma_60":80.04,"sma_120":155.22},{"date":"2026-08-12","open":83.51,"high":83.69,"low":83.17,"close":83.57,"volume":1948453,"rsi_14":75.83,"sma_20":81.45,"sma_60":80.16,"sma_120":153.39},{"date":"2026-08-13","open":83.75,"high":84.33,"low":83.75,"close":84.24,"volume":2084484},{"date":"2026-08-14","open":84.39,"high":84.59,"low":84.23,"close":84.46,"volume":1917500,"rsi_14":76.58,"sma_20":81.84,"sma_60":80.43,"sma_120":149.76},{"date":"2026-08-17","open":84.34,"high":84.46,"low":84.02,"close":84.06,"volume":3198978,"rsi_14":70.36,"sma_20":82.05,"sma_60":80.54,"sma_120":147.93},{"date":"2026-08-18","open":83.79,"high":84.03,"low":83.09,"close":83.11,"volume":3332448,"rsi_14":68.19,"sma_20":82.18,"sma_60":80.64,"sma_120":146.08},{"date":"2026-08-19","open":83.6,"high":83.76,"low":82.99,"close":83.07,"volume":2076124,"rsi_14":66.15,"sma_20":82.31,"sma_60":80.72,"sma_120":144.22},{"date":"2026-08-20","open":82.75,"high":83.27,"low":82.48,"close":82.53,"volume":2733222,"rsi_14":61.12,"sma_20":82.42,"sma_60":80.79,"sma_120":142.35},{"date":"2026-08-21","open":83.02,"high":83.15,"low":82.84,"close":82.97,"volume":1665162,"rsi_14":59.05,"sma_20":82.54,"sma_60":80.86,"sma_120":140.5},{"date":"2026-08-24","open":82.82,"high":82.94,"low":82.55,"close":82.8,"volume":1659377,"rsi_14":49.15,"sma_20":82.63,"sma_60":80.93,"sma_120":138.67},{"date":"2026-08-25","open":83.08,"high":83.15,"low":82.58,"close":82.79,"volume":1878939,"rsi_14":51.98,"sma_20":82.7,"sma_60":80.99,"sma_120":136.83},{"date":"2026-08-26","open":82.58,"high":83.28,"low":82.55,"close":83.12,"volume":1883284,"rsi_14":59.42,"sma_20":82.83,"sma_60":81.06,"sma_120":135.02},{"date":"2026-08-27","open":83.16,"high":83.27,"low":82.92,"close":83.09,"volume":2353664,"rsi_14":54.27,"sma_20":82.93,"sma_60":81.11,"sma_120":133.24},{"date":"2026-08-28","open":83.15,"high":83.25,"low":82.36,"close":82.5,"volume":1889133,"rsi_14":47.53,"sma_20":83.01,"sma_60":81.16,"sma_120":131.45},{"date":"2026-08-31","open":82.14,"high":82.3,"low":81.86,"close":82.06,"volume":2274329,"rsi_14":40.57,"sma_20":83.03,"sma_60":81.19,"sma_120":129.67},{"date":"2026-09-01","open":81.85,"high":82.1,"low":81.09,"close":81.3,"volume":1892861,"rsi_14":29.7,"sma_20":82.94,"sma_60":81.24,"sma_120":127.9},{"date":"2026-09-02","open":81.2,"high":81.73,"low":81.12,"close":81.62,"volume":2290876},{"date":"2026-09-03","open":82.12,"high":82.5,"low":81.75,"close":82.45,"volume":2046866,"rsi_14":32.82,"sma_20":82.91,"sma_60":81.35,"sma_120":124.45},{"date":"2026-09-04","open":81.94,"high":82.51,"low":81.9,"close":82.28,"volume":1728998,"rsi_14":34.16,"sma_20":82.89,"sma_60":81.43,"sma_120":122.7},{"date":"2026-09-08","open":82.06,"high":82.23,"low":81.75,"close":81.81,"volume":2214457,"rsi_14":37.35,"sma_20":82.85,"sma_60":81.48,"sma_120":120.94},{"date":"2026-09-09","open":81.7,"high":81.83,"low":81.11,"close":81.14,"volume":2156507,"rsi_14":33.28,"sma_20":82.75,"sma_60":81.5,"sma_120":119.2},{"date":"2026-09-10","open":80.76,"high":81.0,"low":80.37,"close":80.4,"volume":2823810},{"date":"2026-09-11","open":81.13,"high":81.29,"low":80.86,"close":81.03,"volume":1722426,"rsi_14":34.25,"sma_20":82.43,"sma_60":81.5,"sma_120":115.75},{"date":"2026-09-14","open":80.55,"high":80.85,"low":80.36,"close":80.61,"volume":2472009,"rsi_14":32.92,"sma_20":82.24,"sma_60":81.52,"sma_120":114.01},{"date":"2026-09-15","open":80.56,"high":80.6,"low":79.95,"close":80.05,"volume":2438806,"rsi_14":30.32,"sma_20":82.04,"sma_60":81.51,"sma_120":112.27},{"date":"2026-09-16","open":80.15,"high":80.38,"low":79.0,"close":79.54,"volume":2929079},{"date":"2026-09-17","open":80.31,"high":80.42,"low":79.92,"close":80.15,"volume":1913315,"rsi_14":30.96,"sma_20":81.71,"sma_60":81.51,"sma_120":108.78},{"date":"2026-09-18","open":80.06,"high":80.2,"low":79.64,"close":80.0,"volume":2195520,"rsi_14":32.83,"sma_20":81.59,"sma_60":81.5,"sma_120":107.09},{"date":"2026-09-21","open":80.4,"high":80.78,"low":80.11,"close":80.56,"volume":1840358,"rsi_14":39.86,"sma_20":81.47,"sma_60":81.5,"sma_120":105.42},{"date":"2026-09-22","open":80.76,"high":80.88,"low":80.42,"close":80.48,"volume":2176520},{"date":"2026-09-23","open":80.32,"high":80.45,"low":79.89,"close":79.93,"volume":2877604,"rsi_14":37.87,"sma_20":81.21,"sma_60":81.5,"sma_120":101.96},{"date":"2026-09-24","open":79.77,"high":80.04,"low":79.53,"close":79.7,"volume":2509335,"rsi_14":28.35,"sma_20":81.04,"sma_60":81.49,"sma_120":100.2},{"date":"2026-09-25","open":79.79,"high":80.14,"low":79.53,"close":79.99,"volume":2020480,"rsi_14":32.3,"sma_20":80.88,"sma_60":81.48,"sma_120":98.44},{"date":"2026-09-28","open":79.21,"high":79.4,"low":78.75,"close":79.0,"volume":2673018,"rsi_14":29.9,"sma_20":80.71,"sma_60":81.46,"sma_120":96.68},{"date":"2026-09-29","open":78.93,"high":79.25,"low":78.65,"close":79.04,"volume":3211140,"rsi_14":33.33,"sma_20":80.55,"sma_60":81.42,"sma_120":94.85},{"date":"2026-09-30","open":79.37,"high":79.38,"low":78.42,"close":78.42,"volume":3050434,"rsi_14":34.22,"sma_20":80.41,"sma_60":81.39,"sma_120":93.02},{"date":"2026-10-01","open":78.5,"high":79.22,"low":78.22,"close":79.14,"volume":2556255},{"date":"2026-10-02","open":79.52,"high":79.85,"low":79.33,"close":79.59,"volume":3415318,"rsi_14":41.98,"sma_20":80.14,"sma_60":81.35,"sma_120":89.37},{"date":"2026-10-05","open":79.63,"high":80.37,"low":79.29,"close":80.26,"volume":3405466},{"date":"2026-10-06","open":80.5,"high":81.13,"low":80.5,"close":80.98,"volume":2349202,"rsi_14":60.66,"sma_20":80.0,"sma_60":81.34,"sma_120":85.68},{"date":"2026-10-07","open":80.41,"high":80.6,"low":79.89,"close":80.14,"volume":2863707,"rsi_14":49.93,"sma_20":79.95,"sma_60":81.33,"sma_120":83.82},{"date":"2026-10-08","open":79.84,"high":80.46,"low":79.8,"close":80.4,"volume":2833498,"rsi_14":52.85,"sma_20":79.95,"sma_60":81.33,"sma_120":81.93},{"date":"2026-10-09","open":80.74,"high":81.21,"low":80.62,"close":81.14,"volume":2249925,"rsi_14":54.03,"sma_20":79.96,"sma_60":81.34,"sma_120":80.04},{"date":"2026-10-12","open":81.2,"high":81.25,"low":80.78,"close":80.92,"volume":1489074,"rsi_14":53.03,"sma_20":79.97,"sma_60":81.35,"sma_120":80.08},{"date":"2026-10-13","open":80.95,"high":81.15,"low":80.5,"close":81.02,"volume":2069680,"rsi_14":58.0,"sma_20":80.02,"sma_60":81.37,"sma_120":80.11},{"date":"2026-10-14","open":80.52,"high":80.71,"low":79.62,"close":80.08,"volume":2544746,"rsi_14":52.4,"sma_20":80.05,"sma_60":81.36,"sma_120":80.14},{"date":"2026-10-15","open":80.01,"high":80.92,"low":79.73,"close":80.89,"volume":2792468,"rsi_14":55.49,"sma_20":80.08,"sma_60":81.37,"sma_120":80.17},{"date":"2026-10-16","open":81.14,"high":81.24,"low":80.11,"close":80.4,"volume":2524271,"rsi_14":59.19,"sma_20":80.1,"sma_60":81.37,"sma_120":80.21},{"date":"2026-10-19","open":80.68,"high":80.86,"low":80.09,"close":80.09,"volume":1969729,"rsi_14":56.76,"sma_20":80.08,"sma_60":81.36,"sma_120":80.24},{"date":"2026-10-20","open":80.14,"high":81.14,"low":80.12,"close":80.93,"volume":2441289,"rsi_14":65.28,"sma_20":80.1,"sma_60":81.36,"sma_120":80.28},{"date":"2026-10-21","open":81.23,"high":81.64,"low":81.14,"close":81.4,"volume":2230633,"rsi_14":64.38,"sma_20":80.18,"sma_60":81.36,"sma_120":80.32},{"date":"2026-10-22","open":80.94,"high":81.31,"low":80.52,"close":81.27,"volume":3551357,"rsi_14":61.22,"sma_20":80.26,"sma_60":81.37,"sma_120":80.35},{"date":"2026-10-23","open":80.88,"high":81.06,"low":80.37,"close":80.76,"volume":9810453,"rsi_14":53.39,"sma_20":80.29,"sma_60":81.37,"sma_120":80.38}],"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 Mid-Cap Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}