{"status":"ok","report":{"price_analysis":{"current":184.01,"change_1d":-0.6,"change_7d":2.8,"change_30d":1.8,"high_30d":185.18,"low_30d":169.37,"position_in_range":93.0,"support":170.95,"resistance":183.6},"summary":"Vanguard Utilities Index Fund ETF Shares(VPU)은(는) Utilities를 추종하는 ETF입니다, 순자산 $10.58B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 73.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.98)가 시그널선(-0.08)을 상회합니다(골든크로스). SMA20 178, SMA60 183 — 혼조세입니다. 볼린저밴드 169~187 (현재 위치 84%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 74","rsi_14":73.57174007849972,"macd":0.9845465774021704,"macd_signal":-0.07553211595354564,"sma_20":177.96299999999997,"sma_60":182.60766666666672,"bb_upper":186.75996333969852,"bb_lower":169.16603666030142,"atr_14":2.741264285714288},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":67,"summary":"RSI 74","metrics":[{"name":"RSI (14)","value":73.6,"unit":"","percentile":74,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.8,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 74 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 74 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.6983,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.7,"summary":"배당수익률 2.70%","metrics":[{"name":"배당수익률","value":2.7,"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":"2026-10-24T00:55:17.911467+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Utilities","issuer":"Vanguard","category":"Utilities","expense_ratio":0.09,"aum":10577047600.0,"aum_display":"$10.58B","dividend_yield":2.64,"tracking_error":null,"holdings":[{"ticker":"NEE","name":"NextEra Energy Inc","weight":11.73},{"ticker":"SO","name":"Southern Co","weight":6.71},{"ticker":"DUK","name":"Duke Energy Corp","weight":6.17},{"ticker":"CEG","name":"Constellation Energy Corp","weight":5.73},{"ticker":"AEP","name":"American Electric Power Co Inc","weight":4.45},{"ticker":"D","name":"Dominion Energy Inc","weight":3.8},{"ticker":"SRE","name":"Sempra","weight":3.76},{"ticker":"VST","name":"Vistra Corp","weight":3.51},{"ticker":"ETR","name":"Entergy Corp","weight":3.23},{"ticker":"XEL","name":"Xcel Energy Inc","weight":3.21}],"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":184.01,"change_pct":-0.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":105.24},{"date":"2016-10-25","close":105.8},{"date":"2016-10-26","close":106.01},{"date":"2016-10-27","close":105.55},{"date":"2016-10-28","close":105.83},{"date":"2016-10-31","close":107.92},{"date":"2016-11-01","close":105.97},{"date":"2016-11-02","close":104.5},{"date":"2016-11-03","close":104.96},{"date":"2016-11-04","close":104.59},{"date":"2016-11-07","close":106.51},{"date":"2016-11-08","close":107.33},{"date":"2016-11-09","close":103.83},{"date":"2016-11-10","close":101.39},{"date":"2016-11-11","close":101.19},{"date":"2016-11-14","close":101.21},{"date":"2016-11-15","close":102.83},{"date":"2016-11-16","close":102.19},{"date":"2016-11-17","close":102.18},{"date":"2016-11-18","close":101.99},{"date":"2016-11-21","close":103.15},{"date":"2016-11-22","close":103.62},{"date":"2016-11-23","close":102.58},{"date":"2016-11-25","close":104.03},{"date":"2016-11-28","close":105.93},{"date":"2016-11-29","close":106.26},{"date":"2016-11-30","close":103.02},{"date":"2016-12-01","close":102.05},{"date":"2016-12-02","close":102.93},{"date":"2016-12-05","close":103.26},{"date":"2016-12-06","close":103.03},{"date":"2016-12-07","close":104.45},{"date":"2016-12-08","close":104.88},{"date":"2016-12-09","close":105.87},{"date":"2016-12-12","close":106.76},{"date":"2016-12-13","close":107.86},{"date":"2016-12-14","close":104.7},{"date":"2016-12-15","close":105.45},{"date":"2016-12-16","close":106.58},{"date":"2016-12-19","close":107.11},{"date":"2016-12-20","close":107.18},{"date":"2016-12-21","close":106.77},{"date":"2016-12-22","close":107.13},{"date":"2016-12-23","close":107.07},{"date":"2016-12-27","close":107.13},{"date":"2016-12-28","close":106.17},{"date":"2016-12-29","close":107.51},{"date":"2016-12-30","close":107.01},{"date":"2017-01-03","close":106.59},{"date":"2017-01-04","close":107.11},{"date":"2017-01-05","close":107.11},{"date":"2017-01-06","close":107.42},{"date":"2017-01-09","close":105.95},{"date":"2017-01-10","close":105.72},{"date":"2017-01-11","close":106.78},{"date":"2017-01-12","close":106.89},{"date":"2017-01-13","close":106.83},{"date":"2017-01-17","close":107.89},{"date":"2017-01-18","close":107.78},{"date":"2017-01-19","close":106.79},{"date":"2017-01-20","close":107.01},{"date":"2017-01-23","close":106.48},{"date":"2017-01-24","close":106.64},{"date":"2017-01-25","close":106.65},{"date":"2017-01-26","close":106.71},{"date":"2017-01-27","close":106.58},{"date":"2017-01-30","close":106.58},{"date":"2017-01-31","close":108.26},{"date":"2017-02-01","close":106.44},{"date":"2017-02-02","close":107.37},{"date":"2017-02-03","close":107.69},{"date":"2017-02-06","close":107.45},{"date":"2017-02-07","close":107.6},{"date":"2017-02-08","close":108.51},{"date":"2017-02-09","close":107.77},{"date":"2017-02-10","close":108.49},{"date":"2017-02-13","close":108.93},{"date":"2017-02-14","close":108.17},{"date":"2017-02-15","close":107.92},{"date":"2017-02-16","close":108.96},{"date":"2017-02-17","close":108.98},{"date":"2017-02-21","close":110.12},{"date":"2017-02-22","close":110.53},{"date":"2017-02-23","close":111.67},{"date":"2017-02-24","close":113.17},{"date":"2017-02-27","close":112.61},{"date":"2017-02-28","close":113.62},{"date":"2017-03-01","close":112.71},{"date":"2017-03-02","close":113.49},{"date":"2017-03-03","close":113.14},{"date":"2017-03-06","close":112.86},{"date":"2017-03-07","close":112.78},{"date":"2017-03-08","close":111.12},{"date":"2017-03-09","close":110.85},{"date":"2017-03-10","close":111.74},{"date":"2017-03-13","close":112.09},{"date":"2017-03-14","close":111.85},{"date":"2017-03-15","close":113.82},{"date":"2017-03-16","close":112.66},{"date":"2017-03-17","close":113.37},{"date":"2017-03-20","close":112.5577},{"date":"2017-03-21","close":113.95},{"date":"2017-03-22","close":114.38},{"date":"2017-03-23","close":114.18},{"date":"2017-03-24","close":113.75},{"date":"2017-03-27","close":113.26},{"date":"2017-03-28","close":113.37},{"date":"2017-03-29","close":112.98},{"date":"2017-03-30","close":112.27},{"date":"2017-03-31","close":112.63},{"date":"2017-04-03","close":112.56},{"date":"2017-04-04","close":112.92},{"date":"2017-04-05","close":113.57},{"date":"2017-04-06","close":113.44},{"date":"2017-04-07","close":112.89},{"date":"2017-04-10","close":113.05},{"date":"2017-04-11","close":113.07},{"date":"2017-04-12","close":113.85},{"date":"2017-04-13","close":113.37},{"date":"2017-04-17","close":113.98},{"date":"2017-04-18","close":114.16},{"date":"2017-04-19","close":113.35},{"date":"2017-04-20","close":112.87},{"date":"2017-04-21","close":113.44},{"date":"2017-04-24","close":113.99},{"date":"2017-04-25","close":113.945},{"date":"2017-04-26","close":113.69},{"date":"2017-04-27","close":113.97},{"date":"2017-04-28","close":113.38},{"date":"2017-05-01","close":112.82},{"date":"2017-05-02","close":112.91},{"date":"2017-05-03","close":112.46},{"date":"2017-05-04","close":112.79},{"date":"2017-05-05","close":113.48},{"date":"2017-05-08","close":113.39},{"date":"2017-05-09","close":112.4},{"date":"2017-05-10","close":112.72},{"date":"2017-05-11","close":112.88},{"date":"2017-05-12","close":113.41},{"date":"2017-05-15","close":113.91},{"date":"2017-05-16","close":112.95},{"date":"2017-05-17","close":113.32},{"date":"2017-05-18","close":113.64},{"date":"2017-05-19","close":114.07},{"date":"2017-05-22","close":115.11},{"date":"2017-05-23","close":115.43},{"date":"2017-05-24","close":116.18},{"date":"2017-05-25","close":117.16},{"date":"2017-05-26","close":117.07},{"date":"2017-05-30","close":117.35},{"date":"2017-05-31","close":117.92},{"date":"2017-06-01","close":118.83},{"date":"2017-06-02","close":119.08},{"date":"2017-06-05","close":118.48},{"date":"2017-06-06","close":118.25},{"date":"2017-06-07","close":118.6},{"date":"2017-06-08","close":117.82},{"date":"2017-06-09","close":117.88},{"date":"2017-06-12","close":117.67},{"date":"2017-06-13","close":117.88},{"date":"2017-06-14","close":118.54},{"date":"2017-06-15","close":119.22},{"date":"2017-06-16","close":119.78},{"date":"2017-06-19","close":119.3},{"date":"2017-06-20","close":119.29},{"date":"2017-06-21","close":118.53},{"date":"2017-06-22","close":118.03},{"date":"2017-06-23","close":117.64},{"date":"2017-06-26","close":118.5},{"date":"2017-06-27","close":117.19},{"date":"2017-06-28","close":115.3},{"date":"2017-06-29","close":114.41},{"date":"2017-06-30","close":114.26},{"date":"2017-07-03","close":113.69},{"date":"2017-07-05","close":113.28},{"date":"2017-07-06","close":113.03},{"date":"2017-07-07","close":113.31},{"date":"2017-07-10","close":113.03},{"date":"2017-07-11","close":112.94},{"date":"2017-07-12","close":113.96},{"date":"2017-07-13","close":113.49},{"date":"2017-07-14","close":114.05},{"date":"2017-07-17","close":114.52},{"date":"2017-07-18","close":114.83},{"date":"2017-07-19","close":115.37},{"date":"2017-07-20","close":116.31},{"date":"2017-07-21","close":117.24},{"date":"2017-07-24","close":116.25},{"date":"2017-07-25","close":115.78},{"date":"2017-07-26","close":116.66},{"date":"2017-07-27","close":116.99},{"date":"2017-07-28","close":116.81},{"date":"2017-07-31","close":117.29},{"date":"2017-08-01","close":117.88},{"date":"2017-08-02","close":118.21},{"date":"2017-08-03","close":118.62},{"date":"2017-08-04","close":118.3},{"date":"2017-08-07","close":118.63},{"date":"2017-08-08","close":119.09},{"date":"2017-08-09","close":118.48},{"date":"2017-08-10","close":118.78},{"date":"2017-08-11","close":118.09},{"date":"2017-08-14","close":118.86},{"date":"2017-08-15","close":119.35},{"date":"2017-08-16","close":119.86},{"date":"2017-08-17","close":118.93},{"date":"2017-08-18","close":119.64},{"date":"2017-08-21","close":120.04},{"date":"2017-08-22","close":120.38},{"date":"2017-08-23","close":120.76},{"date":"2017-08-24","close":120.76},{"date":"2017-08-25","close":121.11},{"date":"2017-08-28","close":121.25},{"date":"2017-08-29","close":121.11},{"date":"2017-08-30","close":120.59},{"date":"2017-08-31","close":120.69},{"date":"2017-09-01","close":120.47},{"date":"2017-09-05","close":120.72},{"date":"2017-09-06","close":120.18},{"date":"2017-09-07","close":121.08},{"date":"2017-09-08","close":121.58},{"date":"2017-09-11","close":122.71},{"date":"2017-09-12","close":120.67},{"date":"2017-09-13","close":119.99},{"date":"2017-09-14","close":121.11},{"date":"2017-09-15","close":121.24},{"date":"2017-09-18","close":120.15},{"date":"2017-09-19","close":119.84},{"date":"2017-09-20","close":118.94},{"date":"2017-09-21","close":118.89},{"date":"2017-09-22","close":118.05},{"date":"2017-09-25","close":119.11},{"date":"2017-09-26","close":118.9},{"date":"2017-09-27","close":116.6},{"date":"2017-09-28","close":116.97},{"date":"2017-09-29","close":116.78},{"date":"2017-10-02","close":117.16},{"date":"2017-10-03","close":116.74},{"date":"2017-10-04","close":117.87},{"date":"2017-10-05","close":117.81},{"date":"2017-10-06","close":117.71},{"date":"2017-10-09","close":117.86},{"date":"2017-10-10","close":118.99},{"date":"2017-10-11","close":119.46},{"date":"2017-10-12","close":120.1},{"date":"2017-10-13","close":119.31},{"date":"2017-10-16","close":119.05},{"date":"2017-10-17","close":119.7},{"date":"2017-10-18","close":119.6},{"date":"2017-10-19","close":120.75},{"date":"2017-10-20","close":120.85},{"date":"2017-10-23","close":120.86},{"date":"2017-10-24","close":120.82},{"date":"2017-10-25","close":120.33},{"date":"2017-10-26","close":120.49},{"date":"2017-10-27","close":121.27},{"date":"2017-10-30","close":121.24},{"date":"2017-10-31","close":121.35},{"date":"2017-11-01","close":120.73},{"date":"2017-11-02","close":121.09},{"date":"2017-11-03","close":121.48},{"date":"2017-11-06","close":121.12},{"date":"2017-11-07","close":122.46},{"date":"2017-11-08","close":122.43},{"date":"2017-11-09","close":122.53},{"date":"2017-11-10","close":121.99},{"date":"2017-11-13","close":123.34},{"date":"2017-11-14","close":124.88},{"date":"2017-11-15","close":123.77},{"date":"2017-11-16","close":123.62},{"date":"2017-11-17","close":122.86},{"date":"2017-11-20","close":122.51},{"date":"2017-11-21","close":122.82},{"date":"2017-11-22","close":122.74},{"date":"2017-11-24","close":122.91},{"date":"2017-11-27","close":123.53},{"date":"2017-11-28","close":124.12},{"date":"2017-11-29","close":124.2},{"date":"2017-11-30","close":124.86},{"date":"2017-12-01","close":124.34},{"date":"2017-12-04","close":123.66},{"date":"2017-12-05","close":122.09},{"date":"2017-12-06","close":122.58},{"date":"2017-12-07","close":122.77},{"date":"2017-12-08","close":123.19},{"date":"2017-12-11","close":123.79},{"date":"2017-12-12","close":121.6},{"date":"2017-12-13","close":121.95},{"date":"2017-12-14","close":120.71},{"date":"2017-12-15","close":121.2},{"date":"2017-12-18","close":120.04},{"date":"2017-12-19","close":117.96},{"date":"2017-12-20","close":117.13},{"date":"2017-12-21","close":115.84},{"date":"2017-12-22","close":116.01},{"date":"2017-12-26","close":115.41},{"date":"2017-12-27","close":115.9},{"date":"2017-12-28","close":116.58},{"date":"2017-12-29","close":116.59},{"date":"2018-01-02","close":88.9085},{"date":"2018-01-03","close":88.1932},{"date":"2018-01-04","close":87.501},{"date":"2018-01-05","close":87.4856},{"date":"2018-01-08","close":88.2701},{"date":"2018-01-09","close":87.3856},{"date":"2018-01-10","close":86.278},{"date":"2018-01-11","close":86.0472},{"date":"2018-01-12","close":85.5549},{"date":"2018-01-16","close":85.3473},{"date":"2018-01-17","close":85.9241},{"date":"2018-01-18","close":85.3704},{"date":"2018-01-19","close":85.2319},{"date":"2018-01-22","close":85.3704},{"date":"2018-01-23","close":86.1395},{"date":"2018-01-24","close":85.7703},{"date":"2018-01-25","close":86.9318},{"date":"2018-01-26","close":86.9472},{"date":"2018-01-29","close":85.8626},{"date":"2018-01-30","close":85.9857},{"date":"2018-01-31","close":86.8702},{"date":"2018-02-01","close":85.5703},{"date":"2018-02-02","close":84.8781},{"date":"2018-02-05","close":83.2859},{"date":"2018-02-06","close":82.1706},{"date":"2018-02-07","close":81.9091},{"date":"2018-02-08","close":80.8861},{"date":"2018-02-09","close":82.7167},{"date":"2018-02-12","close":83.3089},{"date":"2018-02-13","close":83.5705},{"date":"2018-02-14","close":82.6782},{"date":"2018-02-15","close":84.4704},{"date":"2018-02-16","close":85.178},{"date":"2018-02-20","close":84.0935},{"date":"2018-02-21","close":82.9782},{"date":"2018-02-22","close":83.3705},{"date":"2018-02-23","close":85.5242},{"date":"2018-02-26","close":85.2396},{"date":"2018-02-27","close":83.8551},{"date":"2018-02-28","close":83.3013},{"date":"2018-03-01","close":83.3013},{"date":"2018-03-02","close":83.0474},{"date":"2018-03-05","close":84.6242},{"date":"2018-03-06","close":83.6013},{"date":"2018-03-07","close":83.1167},{"date":"2018-03-08","close":83.6936},{"date":"2018-03-09","close":83.9089},{"date":"2018-03-12","close":84.3397},{"date":"2018-03-13","close":84.5319},{"date":"2018-03-14","close":85.2704},{"date":"2018-03-15","close":85.2857},{"date":"2018-03-16","close":86.091},{"date":"2018-03-19","close":85.595},{"date":"2018-03-20","close":85.1997},{"date":"2018-03-21","close":84.9672},{"date":"2018-03-22","close":85.285},{"date":"2018-03-23","close":84.0604},{"date":"2018-03-26","close":84.9517},{"date":"2018-03-27","close":86.153},{"date":"2018-03-28","close":86.2305},{"date":"2018-03-29","close":86.6568},{"date":"2018-04-02","close":85.905},{"date":"2018-04-03","close":86.3158},{"date":"2018-04-04","close":86.4553},{"date":"2018-04-05","close":87.1528},{"date":"2018-04-06","close":86.463},{"date":"2018-04-09","close":86.6025},{"date":"2018-04-10","close":86.1143},{"date":"2018-04-11","close":85.967},{"date":"2018-04-12","close":84.9594},{"date":"2018-04-13","close":85.5175},{"date":"2018-04-16","close":86.7188},{"date":"2018-04-17","close":87.5868},{"date":"2018-04-18","close":87.2768},{"date":"2018-04-19","close":87.1683},{"date":"2018-04-20","close":86.4863},{"date":"2018-04-23","close":86.7033},{"date":"2018-04-24","close":87.3156},{"date":"2018-04-25","close":87.2923},{"date":"2018-04-26","close":88.2689},{"date":"2018-04-27","close":89.1059},{"date":"2018-04-30","close":88.7959},{"date":"2018-05-01","close":88.6176},{"date":"2018-05-02","close":88.5014},{"date":"2018-05-03","close":88.6486},{"date":"2018-05-04","close":89.0206},{"date":"2018-05-07","close":88.6176},{"date":"2018-05-08","close":86.5405},{"date":"2018-05-09","close":86.029},{"date":"2018-05-10","close":87.1451},{"date":"2018-05-11","close":87.2846},{"date":"2018-05-14","close":86.9513},{"date":"2018-05-15","close":86.2228},{"date":"2018-05-16","close":85.6105},{"date":"2018-05-17","close":84.9207},{"date":"2018-05-18","close":84.9672},{"date":"2018-05-21","close":85.4012},{"date":"2018-05-22","close":85.75},{"date":"2018-05-23","close":86.5328},{"date":"2018-05-24","close":87.1838},{"date":"2018-05-25","close":87.5558},{"date":"2018-05-29","close":87.6953},{"date":"2018-05-30","close":88.4239},{"date":"2018-05-31","close":88.5169},{"date":"2018-06-01","close":87.207},{"date":"2018-06-04","close":86.5948},{"date":"2018-06-05","close":85.9825},{"date":"2018-06-06","close":84.2387},{"date":"2018-06-07","close":84.6185},{"date":"2018-06-08","close":84.6339},{"date":"2018-06-11","close":84.2464},{"date":"2018-06-12","close":85.3082},{"date":"2018-06-13","close":85.0525},{"date":"2018-06-14","close":86.0367},{"date":"2018-06-15","close":86.6335},{"date":"2018-06-18","close":87.021},{"date":"2018-06-19","close":87.9511},{"date":"2018-06-20","close":87.9433},{"date":"2018-06-21","close":88.2301},{"date":"2018-06-22","close":88.8346},{"date":"2018-06-25","close":90.1289},{"date":"2018-06-26","close":90.1212},{"date":"2018-06-27","close":90.6327},{"date":"2018-06-28","close":90.6061},{"date":"2018-06-29","close":90.6608},{"date":"2018-07-02","close":91.3489},{"date":"2018-07-03","close":91.5834},{"date":"2018-07-05","close":92.1542},{"date":"2018-07-06","close":92.9125},{"date":"2018-07-09","close":90.0667},{"date":"2018-07-10","close":90.8798},{"date":"2018-07-11","close":91.6147},{"date":"2018-07-12","close":91.6851},{"date":"2018-07-13","close":91.7163},{"date":"2018-07-16","close":91.5678},{"date":"2018-07-17","close":91.5052},{"date":"2018-07-18","close":91.0596},{"date":"2018-07-19","close":91.9665},{"date":"2018-07-20","close":91.302},{"date":"2018-07-23","close":90.7077},{"date":"2018-07-24","close":90.9579},{"date":"2018-07-25","close":91.1143},{"date":"2018-07-26","close":92.1307},{"date":"2018-07-27","close":91.7398},{"date":"2018-07-30","close":91.1925},{"date":"2018-07-31","close":92.1776},{"date":"2018-08-01","close":91.4036},{"date":"2018-08-02","close":91.9821},{"date":"2018-08-03","close":92.803},{"date":"2018-08-06","close":92.9594},{"date":"2018-08-07","close":92.8187},{"date":"2018-08-08","close":92.4122},{"date":"2018-08-09","close":92.8969},{"date":"2018-08-10","close":92.4669},{"date":"2018-08-13","close":92.5842},{"date":"2018-08-14","close":92.8734},{"date":"2018-08-15","close":93.5067},{"date":"2018-08-16","close":94.5778},{"date":"2018-08-17","close":95.0157},{"date":"2018-08-20","close":94.742},{"date":"2018-08-21","close":94.1087},{"date":"2018-08-22","close":93.4363},{"date":"2018-08-23","close":93.3347},{"date":"2018-08-24","close":93.7647},{"date":"2018-08-27","close":93.108},{"date":"2018-08-28","close":92.8969},{"date":"2018-08-29","close":93.5614},{"date":"2018-08-30","close":93.6474},{"date":"2018-08-31","close":93.2409},{"date":"2018-09-04","close":93.6787},{"date":"2018-09-05","close":94.8436},{"date":"2018-09-06","close":95.3675},{"date":"2018-09-07","close":94.2729},{"date":"2018-09-10","close":94.742},{"date":"2018-09-11","close":94.5544},{"date":"2018-09-12","close":94.4918},{"date":"2018-09-13","close":95.2502},{"date":"2018-09-14","close":94.8046},{"date":"2018-09-17","close":95.0313},{"date":"2018-09-18","close":94.9296},{"date":"2018-09-19","close":92.85},{"date":"2018-09-20","close":93.1158},{"date":"2018-09-21","close":93.4754},{"date":"2018-09-24","close":92.6985},{"date":"2018-09-25","close":91.6426},{"date":"2018-09-26","close":90.7207},{"date":"2018-09-27","close":91.6111},{"date":"2018-09-28","close":92.8797},{"date":"2018-10-01","close":92.5882},{"date":"2018-10-02","close":93.6756},{"date":"2018-10-03","close":92.6197},{"date":"2018-10-04","close":93.0452},{"date":"2018-10-05","close":94.4084},{"date":"2018-10-08","close":95.22},{"date":"2018-10-09","close":95.5904},{"date":"2018-10-10","close":95.0073},{"date":"2018-10-11","close":93.0846},{"date":"2018-10-12","close":93.0767},{"date":"2018-10-15","close":93.4549},{"date":"2018-10-16","close":94.5502},{"date":"2018-10-17","close":94.4084},{"date":"2018-10-18","close":94.5108},{"date":"2018-10-19","close":95.9135},{"date":"2018-10-22","close":95.3146},{"date":"2018-10-23","close":94.6606},{"date":"2018-10-24","close":96.6463},{"date":"2018-10-25","close":95.2043},{"date":"2018-10-26","close":93.6047},{"date":"2018-10-29","close":94.7945},{"date":"2018-10-30","close":95.0939},{"date":"2018-10-31","close":93.9672},{"date":"2018-11-01","close":93.6835},{"date":"2018-11-02","close":93.2974},{"date":"2018-11-05","close":94.5266},{"date":"2018-11-06","close":95.2988},{"date":"2018-11-07","close":96.4099},{"date":"2018-11-08","close":96.1341},{"date":"2018-11-09","close":96.3469},{"date":"2018-11-12","close":96.3626},{"date":"2018-11-13","close":96.7251},{"date":"2018-11-14","close":95.7559},{"date":"2018-11-15","close":95.2043},{"date":"2018-11-16","close":96.4966},{"date":"2018-11-19","close":97.0167},{"date":"2018-11-20","close":96.5045},{"date":"2018-11-21","close":95.1885},{"date":"2018-11-23","close":95.3067},{"date":"2018-11-26","close":95.7953},{"date":"2018-11-27","close":96.4572},{"date":"2018-11-28","close":96.4493},{"date":"2018-11-29","close":96.2129},{"date":"2018-11-30","close":97.647},{"date":"2018-12-03","close":98.4823},{"date":"2018-12-04","close":98.5453},{"date":"2018-12-06","close":98.5611},{"date":"2018-12-07","close":99.0496},{"date":"2018-12-10","close":99.3097},{"date":"2018-12-11","close":99.617},{"date":"2018-12-12","close":99.1836},{"date":"2018-12-13","close":100.0082},{"date":"2018-12-14","close":99.754},{"date":"2018-12-17","close":96.5128},{"date":"2018-12-18","close":95.8217},{"date":"2018-12-19","close":95.7025},{"date":"2018-12-20","close":95.8614},{"date":"2018-12-21","close":95.21},{"date":"2018-12-24","close":91.1267},{"date":"2018-12-26","close":92.4137},{"date":"2018-12-27","close":93.1763},{"date":"2018-12-28","close":93.3034},{"date":"2018-12-31","close":93.6052},{"date":"2019-01-02","close":91.8655},{"date":"2019-01-03","close":91.9688},{"date":"2019-01-04","close":93.3987},{"date":"2019-01-07","close":92.7155},{"date":"2019-01-08","close":93.9151},{"date":"2019-01-09","close":93.2795},{"date":"2019-01-10","close":94.638},{"date":"2019-01-11","close":94.1693},{"date":"2019-01-14","close":92.1753},{"date":"2019-01-15","close":93.3908},{"date":"2019-01-16","close":93.7403},{"date":"2019-01-17","close":94.3043},{"date":"2019-01-18","close":94.3997},{"date":"2019-01-22","close":94.4553},{"date":"2019-01-23","close":95.4721},{"date":"2019-01-24","close":95.9964},{"date":"2019-01-25","close":94.7333},{"date":"2019-01-28","close":94.2567},{"date":"2019-01-29","close":94.5268},{"date":"2019-01-30","close":95.1305},{"date":"2019-01-31","close":97.0847},{"date":"2019-02-01","close":96.7511},{"date":"2019-02-04","close":96.91},{"date":"2019-02-05","close":97.0371},{"date":"2019-02-06","close":96.7908},{"date":"2019-02-07","close":98.0857},{"date":"2019-02-08","close":98.6259},{"date":"2019-02-11","close":98.5226},{"date":"2019-02-12","close":98.6577},{"date":"2019-02-13","close":98.4194},{"date":"2019-02-14","close":98.2843},{"date":"2019-02-15","close":98.7133},{"date":"2019-02-19","close":99.2694},{"date":"2019-02-20","close":99.7222},{"date":"2019-02-21","close":100.4372},{"date":"2019-02-22","close":101.1124},{"date":"2019-02-25","close":100.4292},{"date":"2019-02-26","close":100.1909},{"date":"2019-02-27","close":100.3816},{"date":"2019-02-28","close":100.8503},{"date":"2019-03-01","close":101.0807},{"date":"2019-03-04","close":101.3746},{"date":"2019-03-05","close":101.1204},{"date":"2019-03-06","close":101.0568},{"date":"2019-03-07","close":101.4063},{"date":"2019-03-08","close":101.8115},{"date":"2019-03-11","close":102.5741},{"date":"2019-03-12","close":103.1938},{"date":"2019-03-13","close":103.2653},{"date":"2019-03-14","close":103.1461},{"date":"2019-03-15","close":103.6068},{"date":"2019-03-18","close":103.3447},{"date":"2019-03-19","close":102.0975},{"date":"2019-03-20","close":102.3914},{"date":"2019-03-21","close":103.5398},{"date":"2019-03-22","close":104.148},{"date":"2019-03-25","close":104.2841},{"date":"2019-03-26","close":104.9803},{"date":"2019-03-27","close":104.3401},{"date":"2019-03-28","close":103.1317},{"date":"2019-03-29","close":103.7159},{"date":"2019-04-01","close":103.0196},{"date":"2019-04-02","close":102.9476},{"date":"2019-04-03","close":102.9156},{"date":"2019-04-04","close":102.4995},{"date":"2019-04-05","close":103.5238},{"date":"2019-04-08","close":102.7636},{"date":"2019-04-09","close":102.9396},{"date":"2019-04-10","close":102.6515},{"date":"2019-04-11","close":103.1637},{"date":"2019-04-12","close":103.6999},{"date":"2019-04-15","close":103.6919},{"date":"2019-04-16","close":102.3074},{"date":"2019-04-17","close":101.9793},{"date":"2019-04-18","close":102.0673},{"date":"2019-04-22","close":101.9473},{"date":"2019-04-23","close":102.3634},{"date":"2019-04-24","close":102.9956},{"date":"2019-04-25","close":103.4198},{"date":"2019-04-26","close":103.5718},{"date":"2019-04-29","close":102.9636},{"date":"2019-04-30","close":104.6122},{"date":"2019-05-01","close":103.5558},{"date":"2019-05-02","close":103.2998},{"date":"2019-05-03","close":104.02},{"date":"2019-05-06","close":103.4758},{"date":"2019-05-07","close":103.1717},{"date":"2019-05-08","close":101.7392},{"date":"2019-05-09","close":101.6672},{"date":"2019-05-10","close":103.4598},{"date":"2019-05-13","close":104.5482},{"date":"2019-05-14","close":103.7719},{"date":"2019-05-15","close":103.6679},{"date":"2019-05-16","close":104.2521},{"date":"2019-05-17","close":104.8122},{"date":"2019-05-20","close":104.9483},{"date":"2019-05-21","close":105.0603},{"date":"2019-05-22","close":105.8606},{"date":"2019-05-23","close":106.5729},{"date":"2019-05-24","close":106.4448},{"date":"2019-05-28","close":104.7643},{"date":"2019-05-29","close":103.3317},{"date":"2019-05-30","close":103.0997},{"date":"2019-05-31","close":103.6999},{"date":"2019-06-03","close":104.7962},{"date":"2019-06-04","close":104.9483},{"date":"2019-06-05","close":107.037},{"date":"2019-06-06","close":107.6533},{"date":"2019-06-07","close":106.965},{"date":"2019-06-10","close":106.2768},{"date":"2019-06-11","close":105.6125},{"date":"2019-06-12","close":106.941},{"date":"2019-06-13","close":107.1971},{"date":"2019-06-14","close":108.1254},{"date":"2019-06-17","close":107.7733},{"date":"2019-06-18","close":107.4132},{"date":"2019-06-19","close":108.3655},{"date":"2019-06-20","close":108.9817},{"date":"2019-06-21","close":109.3936},{"date":"2019-06-24","close":109.3855},{"date":"2019-06-25","close":108.7891},{"date":"2019-06-26","close":106.4192},{"date":"2019-06-27","close":106.5643},{"date":"2019-06-28","close":107.1527},{"date":"2019-07-01","close":106.8544},{"date":"2019-07-02","close":108.1764},{"date":"2019-07-03","close":108.9422},{"date":"2019-07-05","close":108.91},{"date":"2019-07-08","close":108.9906},{"date":"2019-07-09","close":109.0631},{"date":"2019-07-10","close":109.3614},{"date":"2019-07-11","close":109.313},{"date":"2019-07-12","close":108.7084},{"date":"2019-07-15","close":109.0228},{"date":"2019-07-16","close":108.4747},{"date":"2019-07-17","close":108.8697},{"date":"2019-07-18","close":109.7886},{"date":"2019-07-19","close":108.1764},{"date":"2019-07-22","close":107.8862},{"date":"2019-07-23","close":107.4026},{"date":"2019-07-24","close":107.4187},{"date":"2019-07-25","close":107.193},{"date":"2019-07-26","close":107.588},{"date":"2019-07-29","close":108.1603},{"date":"2019-07-30","close":107.5074},{"date":"2019-07-31","close":106.927},{"date":"2019-08-01","close":107.9749},{"date":"2019-08-02","close":107.9991},{"date":"2019-08-05","close":106.2015},{"date":"2019-08-06","close":107.4913},{"date":"2019-08-07","close":107.7814},{"date":"2019-08-08","close":109.0309},{"date":"2019-08-09","close":108.9261},{"date":"2019-08-12","close":108.7891},{"date":"2019-08-13","close":108.9583},{"date":"2019-08-14","close":107.9426},{"date":"2019-08-15","close":109.3775},{"date":"2019-08-16","close":110.0224},{"date":"2019-08-19","close":110.6833},{"date":"2019-08-20","close":110.498},{"date":"2019-08-21","close":111.1912},{"date":"2019-08-22","close":111.2879},{"date":"2019-08-23","close":109.982},{"date":"2019-08-26","close":111.3363},{"date":"2019-08-27","close":111.3282},{"date":"2019-08-28","close":111.2315},{"date":"2019-08-29","close":112.0376},{"date":"2019-08-30","close":112.094},{"date":"2019-09-03","close":113.9802},{"date":"2019-09-04","close":114.1576},{"date":"2019-09-05","close":112.9243},{"date":"2019-09-06","close":112.5051},{"date":"2019-09-09","close":111.9328},{"date":"2019-09-10","close":111.9408},{"date":"2019-09-11","close":113.1903},{"date":"2019-09-12","close":113.416},{"date":"2019-09-13","close":112.8436},{"date":"2019-09-16","close":112.8517},{"date":"2019-09-17","close":113.7787},{"date":"2019-09-18","close":114.3913},{"date":"2019-09-19","close":114.7621},{"date":"2019-09-20","close":115.1007},{"date":"2019-09-23","close":115.3183},{"date":"2019-09-24","close":116.4871},{"date":"2019-09-25","close":116.5113},{"date":"2019-09-26","close":116.9979},{"date":"2019-09-27","close":116.6161},{"date":"2019-09-30","close":116.673},{"date":"2019-10-01","close":116.275},{"date":"2019-10-02","close":114.7887},{"date":"2019-10-03","close":115.0323},{"date":"2019-10-04","close":116.7461},{"date":"2019-10-07","close":116.1857},{"date":"2019-10-08","close":115.0242},{"date":"2019-10-09","close":115.6415},{"date":"2019-10-10","close":115.544},{"date":"2019-10-11","close":115.2678},{"date":"2019-10-14","close":114.4313},{"date":"2019-10-15","close":114.0495},{"date":"2019-10-16","close":114.3744},{"date":"2019-10-17","close":114.7075},{"date":"2019-10-18","close":115.1054},{"date":"2019-10-21","close":115.5034},{"date":"2019-10-22","close":115.9258},{"date":"2019-10-23","close":116.413},{"date":"2019-10-24","close":116.7704},{"date":"2019-10-25","close":115.5196},{"date":"2019-10-28","close":114.0821},{"date":"2019-10-29","close":114.1389},{"date":"2019-10-30","close":115.2516},{"date":"2019-10-31","close":115.6659},{"date":"2019-11-01","close":115.4709},{"date":"2019-11-04","close":113.9765},{"date":"2019-11-05","close":112.8231},{"date":"2019-11-06","close":113.2049},{"date":"2019-11-07","close":111.7185},{"date":"2019-11-08","close":111.2475},{"date":"2019-11-11","close":110.4677},{"date":"2019-11-12","close":110.6951},{"date":"2019-11-13","close":112.2059},{"date":"2019-11-14","close":112.6525},{"date":"2019-11-15","close":112.9775},{"date":"2019-11-18","close":113.0668},{"date":"2019-11-19","close":112.9206},{"date":"2019-11-20","close":113.5216},{"date":"2019-11-21","close":113.1642},{"date":"2019-11-22","close":113.2373},{"date":"2019-11-25","close":112.9043},{"date":"2019-11-26","close":113.3348},{"date":"2019-11-27","close":113.5622},{"date":"2019-11-29","close":113.3754},{"date":"2019-12-02","close":112.4658},{"date":"2019-12-03","close":112.8881},{"date":"2019-12-04","close":113.6678},{"date":"2019-12-05","close":113.7734},{"date":"2019-12-06","close":113.5785},{"date":"2019-12-09","close":113.1317},{"date":"2019-12-10","close":113.1237},{"date":"2019-12-11","close":113.4972},{"date":"2019-12-12","close":112.9693},{"date":"2019-12-13","close":113.9196},{"date":"2019-12-16","close":115.3039},{"date":"2019-12-17","close":115.623},{"date":"2019-12-18","close":116.2448},{"date":"2019-12-19","close":116.1466},{"date":"2019-12-20","close":117.0303},{"date":"2019-12-23","close":115.8112},{"date":"2019-12-24","close":115.8685},{"date":"2019-12-26","close":116.0648},{"date":"2019-12-27","close":116.3839},{"date":"2019-12-30","close":116.3839},{"date":"2019-12-31","close":116.9075},{"date":"2020-01-02","close":115.4594},{"date":"2020-01-03","close":115.4921},{"date":"2020-01-06","close":115.7212},{"date":"2020-01-07","close":115.4267},{"date":"2020-01-08","close":115.4267},{"date":"2020-01-09","close":115.9503},{"date":"2020-01-10","close":116.2448},{"date":"2020-01-13","close":117.0548},{"date":"2020-01-14","close":117.3739},{"date":"2020-01-15","close":119.002},{"date":"2020-01-16","close":119.7548},{"date":"2020-01-17","close":120.5565},{"date":"2020-01-21","close":121.4893},{"date":"2020-01-22","close":121.8493},{"date":"2020-01-23","close":122.9047},{"date":"2020-01-24","close":123.1829},{"date":"2020-01-27","close":122.782},{"date":"2020-01-28","close":123.2974},{"date":"2020-01-29","close":123.5755},{"date":"2020-01-30","close":124.6473},{"date":"2020-01-31","close":124.0338},{"date":"2020-02-03","close":124.5328},{"date":"2020-02-04","close":123.3792},{"date":"2020-02-05","close":123.9519},{"date":"2020-02-06","close":124.0338},{"date":"2020-02-07","close":123.6083},{"date":"2020-02-10","close":124.0174},{"date":"2020-02-11","close":124.4428},{"date":"2020-02-12","close":124.6146},{"date":"2020-02-13","close":125.981},{"date":"2020-02-14","close":126.84},{"date":"2020-02-18","close":127.7155},{"date":"2020-02-19","close":126.521},{"date":"2020-02-20","close":126.8564},{"date":"2020-02-21","close":126.66},{"date":"2020-02-24","close":125.0646},{"date":"2020-02-25","close":122.4138},{"date":"2020-02-26","close":121.1047},{"date":"2020-02-27","close":115.5739},{"date":"2020-02-28","close":111.6468},{"date":"2020-03-02","close":117.8975},{"date":"2020-03-03","close":116.6948},{"date":"2020-03-04","close":123.0356},{"date":"2020-03-05","close":121.1784},{"date":"2020-03-06","close":120.1802},{"date":"2020-03-09","close":113.4958},{"date":"2020-03-10","close":114.8173},{"date":"2020-03-11","close":108.8726},{"date":"2020-03-12","close":97.5432},{"date":"2020-03-13","close":103.0515},{"date":"2020-03-16","close":91.4833},{"date":"2020-03-17","close":103.3808},{"date":"2020-03-18","close":98.523},{"date":"2020-03-19","close":93.8628},{"date":"2020-03-20","close":85.7857},{"date":"2020-03-23","close":81.1996},{"date":"2020-03-24","close":90.2236},{"date":"2020-03-25","close":92.5948},{"date":"2020-03-26","close":100.1203},{"date":"2020-03-27","close":100.7626},{"date":"2020-03-30","close":104.5006},{"date":"2020-03-31","close":100.3921},{"date":"2020-04-01","close":94.3898},{"date":"2020-04-02","close":97.2797},{"date":"2020-04-03","close":93.8299},{"date":"2020-04-06","close":101.0672},{"date":"2020-04-07","close":99.9557},{"date":"2020-04-08","close":105.1181},{"date":"2020-04-09","close":110.1653},{"date":"2020-04-13","close":106.6743},{"date":"2020-04-14","close":109.6384},{"date":"2020-04-15","close":105.7192},{"date":"2020-04-16","close":105.785},{"date":"2020-04-17","close":109.342},{"date":"2020-04-20","close":104.9287},{"date":"2020-04-21","close":103.529},{"date":"2020-04-22","close":106.3284},{"date":"2020-04-23","close":104.7147},{"date":"2020-04-24","close":105.3075},{"date":"2020-04-27","close":106.5672},{"date":"2020-04-28","close":107.0448},{"date":"2020-04-29","close":106.4437},{"date":"2020-04-30","close":103.6361},{"date":"2020-05-01","close":101.2154},{"date":"2020-05-04","close":101.7341},{"date":"2020-05-05","close":102.7716},{"date":"2020-05-06","close":99.1158},{"date":"2020-05-07","close":99.7333},{"date":"2020-05-08","close":101.9235},{"date":"2020-05-11","close":101.2977},{"date":"2020-05-12","close":100.2027},{"date":"2020-05-13","close":99.2229},{"date":"2020-05-14","close":100.145},{"date":"2020-05-15","close":98.9512},{"date":"2020-05-18","close":103.2903},{"date":"2020-05-19","close":101.5694},{"date":"2020-05-20","close":102.2528},{"date":"2020-05-21","close":101.2236},{"date":"2020-05-22","close":102.3763},{"date":"2020-05-26","close":103.2079},{"date":"2020-05-27","close":104.3936},{"date":"2020-05-28","close":107.2424},{"date":"2020-05-29","close":108.0987},{"date":"2020-06-01","close":109.1608},{"date":"2020-06-02","close":109.7289},{"date":"2020-06-03","close":111.1945},{"date":"2020-06-04","close":109.1937},{"date":"2020-06-05","close":110.8651},{"date":"2020-06-08","close":113.6646},{"date":"2020-06-09","close":111.3756},{"date":"2020-06-10","close":110.5605},{"date":"2020-06-11","close":105.9827},{"date":"2020-06-12","close":105.7768},{"date":"2020-06-15","close":106.5672},{"date":"2020-06-16","close":107.2094},{"date":"2020-06-17","close":106.6825},{"date":"2020-06-18","close":106.6743},{"date":"2020-06-19","close":103.6608},{"date":"2020-06-22","close":104.7652},{"date":"2020-06-23","close":103.6258},{"date":"2020-06-24","close":102.7027},{"date":"2020-06-25","close":101.5384},{"date":"2020-06-26","close":100.5071},{"date":"2020-06-29","close":102.4033},{"date":"2020-06-30","close":102.8524},{"date":"2020-07-01","close":105.1395},{"date":"2020-07-02","close":105.389},{"date":"2020-07-06","close":104.1332},{"date":"2020-07-07","close":103.6674},{"date":"2020-07-08","close":104.5074},{"date":"2020-07-09","close":103.1269},{"date":"2020-07-10","close":105.0147},{"date":"2020-07-13","close":105.1145},{"date":"2020-07-14","close":106.2123},{"date":"2020-07-15","close":105.8214},{"date":"2020-07-16","close":107.1355},{"date":"2020-07-17","close":109.406},{"date":"2020-07-20","close":107.8673},{"date":"2020-07-21","close":108.5327},{"date":"2020-07-22","close":110.1544},{"date":"2020-07-23","close":110.3457},{"date":"2020-07-24","close":109.5057},{"date":"2020-07-27","close":108.1252},{"date":"2020-07-28","close":109.7552},{"date":"2020-07-29","close":110.4206},{"date":"2020-07-30","close":110.2127},{"date":"2020-07-31","close":110.2958},{"date":"2020-08-03","close":109.1315},{"date":"2020-08-04","close":110.3208},{"date":"2020-08-05","close":109.0068},{"date":"2020-08-06","close":109.6388},{"date":"2020-08-07","close":111.8511},{"date":"2020-08-10","close":111.7679},{"date":"2020-08-11","close":109.4808},{"date":"2020-08-12","close":111.0027},{"date":"2020-08-13","close":110.6202},{"date":"2020-08-14","close":109.8467},{"date":"2020-08-17","close":109.5723},{"date":"2020-08-18","close":109.0649},{"date":"2020-08-19","close":108.7406},{"date":"2020-08-20","close":107.8341},{"date":"2020-08-21","close":107.8424},{"date":"2020-08-24","close":108.9236},{"date":"2020-08-25","close":107.9173},{"date":"2020-08-26","close":106.4868},{"date":"2020-08-27","close":106.9608},{"date":"2020-08-28","close":107.2353},{"date":"2020-08-31","close":107.4931},{"date":"2020-09-01","close":106.3454},{"date":"2020-09-02","close":109.3976},{"date":"2020-09-03","close":108.2665},{"date":"2020-09-04","close":107.6178},{"date":"2020-09-08","close":106.7696},{"date":"2020-09-09","close":108.0337},{"date":"2020-09-10","close":106.1957},{"date":"2020-09-11","close":106.3775},{"date":"2020-09-14","close":107.7425},{"date":"2020-09-15","close":108.4879},{"date":"2020-09-16","close":108.3958},{"date":"2020-09-17","close":107.4997},{"date":"2020-09-18","close":105.5651},{"date":"2020-09-21","close":105.0626},{"date":"2020-09-22","close":105.6237},{"date":"2020-09-23","close":103.8901},{"date":"2020-09-24","close":105.1296},{"date":"2020-09-25","close":106.8465},{"date":"2020-09-28","close":107.1312},{"date":"2020-09-29","close":107.0558},{"date":"2020-09-30","close":108.1194},{"date":"2020-10-01","close":109.1077},{"date":"2020-10-02","close":110.4225},{"date":"2020-10-05","close":111.7206},{"date":"2020-10-06","close":112.6418},{"date":"2020-10-07","close":113.3956},{"date":"2020-10-08","close":115.4223},{"date":"2020-10-09","close":115.3971},{"date":"2020-10-12","close":116.0755},{"date":"2020-10-13","close":115.2213},{"date":"2020-10-14","close":115.0454},{"date":"2020-10-15","close":115.1459},{"date":"2020-10-16","close":116.2933},{"date":"2020-10-19","close":115.1878},{"date":"2020-10-20","close":115.8578},{"date":"2020-10-21","close":115.7908},{"date":"2020-10-22","close":117.5076},{"date":"2020-10-23","close":117.8761},{"date":"2020-10-26","close":117.7505},{"date":"2020-10-27","close":117.5411},{"date":"2020-10-28","close":114.0321},{"date":"2020-10-29","close":114.1409},{"date":"2020-10-30","close":113.4039},{"date":"2020-11-02","close":115.8913},{"date":"2020-11-03","close":117.6667},{"date":"2020-11-04","close":115.7321},{"date":"2020-11-05","close":116.7455},{"date":"2020-11-06","close":116.444},{"date":"2020-11-09","close":118.9983},{"date":"2020-11-10","close":121.1507},{"date":"2020-11-11","close":121.4522},{"date":"2020-11-12","close":119.2831},{"date":"2020-11-13","close":120.5393},{"date":"2020-11-16","close":121.8709},{"date":"2020-11-17","close":119.4841},{"date":"2020-11-18","close":117.1475},{"date":"2020-11-19","close":116.0001},{"date":"2020-11-20","close":116.1341},{"date":"2020-11-23","close":116.1844},{"date":"2020-11-24","close":117.784},{"date":"2020-11-25","close":118.0101},{"date":"2020-11-27","close":116.9046},{"date":"2020-11-30","close":115.0203},{"date":"2020-12-01","close":115.8494},{"date":"2020-12-02","close":116.4524},{"date":"2020-12-03","close":115.4055},{"date":"2020-12-04","close":114.3838},{"date":"2020-12-07","close":114.9533},{"date":"2020-12-08","close":114.6183},{"date":"2020-12-09","close":114.4341},{"date":"2020-12-10","close":113.8562},{"date":"2020-12-11","close":114.0069},{"date":"2020-12-14","close":113.4374},{"date":"2020-12-15","close":115.8913},{"date":"2020-12-16","close":114.5429},{"date":"2020-12-17","close":115.3379},{"date":"2020-12-18","close":114.0693},{"date":"2020-12-21","close":112.7754},{"date":"2020-12-22","close":112.7923},{"date":"2020-12-23","close":112.5978},{"date":"2020-12-24","close":113.2744},{"date":"2020-12-28","close":113.9171},{"date":"2020-12-29","close":113.6803},{"date":"2020-12-30","close":114.3907},{"date":"2020-12-31","close":116.0483},{"date":"2021-01-04","close":113.2828},{"date":"2021-01-05","close":113.3589},{"date":"2021-01-06","close":116.2766},{"date":"2021-01-07","close":114.8135},{"date":"2021-01-08","close":115.6423},{"date":"2021-01-11","close":114.6698},{"date":"2021-01-12","close":114.2554},{"date":"2021-01-13","close":116.2343},{"date":"2021-01-14","close":115.7015},{"date":"2021-01-15","close":116.8602},{"date":"2021-01-19","close":116.3104},{"date":"2021-01-20","close":116.9617},{"date":"2021-01-21","close":116.1329},{"date":"2021-01-22","close":116.2428},{"date":"2021-01-25","close":118.3571},{"date":"2021-01-26","close":117.0716},{"date":"2021-01-27","close":114.1962},{"date":"2021-01-28","close":115.5747},{"date":"2021-01-29","close":114.8389},{"date":"2021-02-01","close":115.6423},{"date":"2021-02-02","close":116.4458},{"date":"2021-02-03","close":116.1498},{"date":"2021-02-04","close":117.1477},{"date":"2021-02-05","close":117.7566},{"date":"2021-02-08","close":117.0378},{"date":"2021-02-09","close":117.19},{"date":"2021-02-10","close":117.689},{"date":"2021-02-11","close":117.1562},{"date":"2021-02-12","close":116.2935},{"date":"2021-02-16","close":115.118},{"date":"2021-02-17","close":115.3294},{"date":"2021-02-18","close":115.82},{"date":"2021-02-19","close":114.4161},{"date":"2021-02-22","close":112.1496},{"date":"2021-02-23","close":112.9699},{"date":"2021-02-24","close":112.0227},{"date":"2021-02-25","close":110.7964},{"date":"2021-02-26","close":108.4792},{"date":"2021-03-01","close":110.771},{"date":"2021-03-02","close":110.2974},{"date":"2021-03-03","close":109.1558},{"date":"2021-03-04","close":109.0796},{"date":"2021-03-05","close":111.0079},{"date":"2021-03-08","close":112.7331},{"date":"2021-03-09","close":114.0186},{"date":"2021-03-10","close":114.8812},{"date":"2021-03-11","close":114.6021},{"date":"2021-03-12","close":116.1582},{"date":"2021-03-15","close":117.6721},{"date":"2021-03-16","close":117.782},{"date":"2021-03-17","close":115.7692},{"date":"2021-03-18","close":115.1772},{"date":"2021-03-19","close":115.5324},{"date":"2021-03-22","close":115.1603},{"date":"2021-03-23","close":116.7248},{"date":"2021-03-24","close":116.8686},{"date":"2021-03-25","close":118.2217},{"date":"2021-03-26","close":118.5522},{"date":"2021-03-29","close":119.7614},{"date":"2021-03-30","close":118.731},{"date":"2021-03-31","close":119.6507},{"date":"2021-04-01","close":119.5314},{"date":"2021-04-05","close":120.7832},{"date":"2021-04-06","close":121.2942},{"date":"2021-04-07","close":121.0642},{"date":"2021-04-08","close":120.9706},{"date":"2021-04-09","close":120.9535},{"date":"2021-04-12","close":121.0642},{"date":"2021-04-13","close":122.4778},{"date":"2021-04-14","close":122.9632},{"date":"2021-04-15","close":124.3682},{"date":"2021-04-16","close":125.2794},{"date":"2021-04-19","close":124.5981},{"date":"2021-04-20","close":126.0969},{"date":"2021-04-21","close":125.058},{"date":"2021-04-22","close":124.2234},{"date":"2021-04-23","close":123.9595},{"date":"2021-04-26","close":123.3804},{"date":"2021-04-27","close":122.3586},{"date":"2021-04-28","close":122.1967},{"date":"2021-04-29","close":123.3634},{"date":"2021-04-30","close":124.1724},{"date":"2021-05-03","close":124.1894},{"date":"2021-05-04","close":123.7806},{"date":"2021-05-05","close":121.6859},{"date":"2021-05-06","close":122.7162},{"date":"2021-05-07","close":123.0569},{"date":"2021-05-10","close":124.1553},{"date":"2021-05-11","close":122.7162},{"date":"2021-05-12","close":119.7443},{"date":"2021-05-13","close":122.1286},{"date":"2021-05-14","close":122.6907},{"date":"2021-05-17","close":121.6348},{"date":"2021-05-18","close":121.6092},{"date":"2021-05-19","close":121.4304},{"date":"2021-05-20","close":122.3671},{"date":"2021-05-21","close":122.9376},{"date":"2021-05-24","close":122.8354},{"date":"2021-05-25","close":121.3027},{"date":"2021-05-26","close":121.4559},{"date":"2021-05-27","close":120.6299},{"date":"2021-05-28","close":121.2686},{"date":"2021-06-01","close":120.7577},{"date":"2021-06-02","close":121.3282},{"date":"2021-06-03","close":122.0946},{"date":"2021-06-04","close":121.8562},{"date":"2021-06-07","close":122.2138},{"date":"2021-06-08","close":121.3027},{"date":"2021-06-09","close":122.3756},{"date":"2021-06-10","close":123.2101},{"date":"2021-06-11","close":123.5422},{"date":"2021-06-14","close":123.6529},{"date":"2021-06-15","close":124.0532},{"date":"2021-06-16","close":122.2564},{"date":"2021-06-17","close":122.8269},{"date":"2021-06-18","close":119.574},{"date":"2021-06-21","close":121.1986},{"date":"2021-06-22","close":120.4095},{"date":"2021-06-23","close":119.1829},{"date":"2021-06-24","close":119.1142},{"date":"2021-06-25","close":120.4695},{"date":"2021-06-28","close":121.1643},{"date":"2021-06-29","close":119.1915},{"date":"2021-06-30","close":119.0199},{"date":"2021-07-01","close":120.3408},{"date":"2021-07-02","close":120.5124},{"date":"2021-07-06","close":120.9584},{"date":"2021-07-07","close":121.7389},{"date":"2021-07-08","close":121.2758},{"date":"2021-07-09","close":121.5417},{"date":"2021-07-12","close":121.9105},{"date":"2021-07-13","close":120.9327},{"date":"2021-07-14","close":121.8076},{"date":"2021-07-15","close":123.1714},{"date":"2021-07-16","close":124.2779},{"date":"2021-07-19","close":122.1421},{"date":"2021-07-20","close":122.8454},{"date":"2021-07-21","close":121.6017},{"date":"2021-07-22","close":121.6618},{"date":"2021-07-23","close":123.2486},{"date":"2021-07-26","close":123.1114},{"date":"2021-07-27","close":125.1613},{"date":"2021-07-28","close":124.5438},{"date":"2021-07-29","close":124.7325},{"date":"2021-07-30","close":123.6861},{"date":"2021-08-02","close":124.6381},{"date":"2021-08-03","close":125.4529},{"date":"2021-08-04","close":125.1871},{"date":"2021-08-05","close":126.4908},{"date":"2021-08-06","close":126.405},{"date":"2021-08-09","close":126.3107},{"date":"2021-08-10","close":126.4479},{"date":"2021-08-11","close":127.5888},{"date":"2021-08-12","close":127.7431},{"date":"2021-08-13","close":128.455},{"date":"2021-08-16","close":129.1412},{"date":"2021-08-17","close":129.227},{"date":"2021-08-18","close":128.4894},{"date":"2021-08-19","close":128.9182},{"date":"2021-08-20","close":130.505},{"date":"2021-08-23","close":128.8925},{"date":"2021-08-24","close":128.112},{"date":"2021-08-25","close":128.4122},{"date":"2021-08-26","close":127.9576},{"date":"2021-08-27","close":128.0348},{"date":"2021-08-30","close":128.2921},{"date":"2021-08-31","close":128.2663},{"date":"2021-09-01","close":129.836},{"date":"2021-09-02","close":130.9253},{"date":"2021-09-03","close":129.896},{"date":"2021-09-07","close":128.2406},{"date":"2021-09-08","close":130.3592},{"date":"2021-09-09","close":129.6645},{"date":"2021-09-10","close":127.7431},{"date":"2021-09-13","close":127.563},{"date":"2021-09-14","close":127.0141},{"date":"2021-09-15","close":126.9369},{"date":"2021-09-16","close":125.7532},{"date":"2021-09-17","close":124.0463},{"date":"2021-09-20","close":123.6689},{"date":"2021-09-21","close":123.3343},{"date":"2021-09-22","close":123.3086},{"date":"2021-09-23","close":122.8883},{"date":"2021-09-24","close":122.6568},{"date":"2021-09-27","close":121.353},{"date":"2021-09-28","close":119.8691},{"date":"2021-09-29","close":121.4159},{"date":"2021-09-30","close":120.3691},{"date":"2021-10-01","close":120.4296},{"date":"2021-10-04","close":122.1252},{"date":"2021-10-05","close":121.9695},{"date":"2021-10-06","close":123.7776},{"date":"2021-10-07","close":123.3018},{"date":"2021-10-08","close":122.428},{"date":"2021-10-11","close":120.8363},{"date":"2021-10-12","close":121.6494},{"date":"2021-10-13","close":123.1114},{"date":"2021-10-14","close":124.5215},{"date":"2021-10-15","close":124.2793},{"date":"2021-10-18","close":123.1288},{"date":"2021-10-19","close":124.5215},{"date":"2021-10-20","close":126.3902},{"date":"2021-10-21","close":126.3296},{"date":"2021-10-22","close":127.0563},{"date":"2021-10-25","close":126.5891},{"date":"2021-10-26","close":127.1255},{"date":"2021-10-27","close":126.3815},{"date":"2021-10-28","close":127.2033},{"date":"2021-10-29","close":126.5285},{"date":"2021-11-01","close":127.0909},{"date":"2021-11-02","close":127.1255},{"date":"2021-11-03","close":126.8487},{"date":"2021-11-04","close":126.1306},{"date":"2021-11-05","close":127.1947},{"date":"2021-11-08","close":125.5078},{"date":"2021-11-09","close":126.1566},{"date":"2021-11-10","close":127.1428},{"date":"2021-11-11","close":126.5459},{"date":"2021-11-12","close":126.4421},{"date":"2021-11-15","close":127.9733},{"date":"2021-11-16","close":127.4196},{"date":"2021-11-17","close":127.5407},{"date":"2021-11-18","close":126.814},{"date":"2021-11-19","close":127.6099},{"date":"2021-11-22","close":128.3799},{"date":"2021-11-23","close":128.5529},{"date":"2021-11-24","close":128.6048},{"date":"2021-11-26","close":126.4594},{"date":"2021-11-29","close":128.2069},{"date":"2021-11-30","close":124.5129},{"date":"2021-12-01","close":124.66},{"date":"2021-12-02","close":126.3988},{"date":"2021-12-03","close":127.3764},{"date":"2021-12-06","close":129.6084},{"date":"2021-12-07","close":130.3955},{"date":"2021-12-08","close":130.4128},{"date":"2021-12-09","close":130.1274},{"date":"2021-12-10","close":130.681},{"date":"2021-12-13","close":132.1257},{"date":"2021-12-14","close":131.3904},{"date":"2021-12-15","close":133.5099},{"date":"2021-12-16","close":134.0709},{"date":"2021-12-17","close":132.2677},{"date":"2021-12-20","close":132.3635},{"date":"2021-12-21","close":132.2067},{"date":"2021-12-22","close":132.7468},{"date":"2021-12-23","close":132.7381},{"date":"2021-12-27","close":133.3043},{"date":"2021-12-28","close":134.4454},{"date":"2021-12-29","close":135.1597},{"date":"2021-12-30","close":135.7085},{"date":"2021-12-31","close":136.2399},{"date":"2022-01-03","close":135.0291},{"date":"2022-01-04","close":134.7852},{"date":"2022-01-05","close":134.4367},{"date":"2022-01-06","close":133.0865},{"date":"2022-01-07","close":134.0709},{"date":"2022-01-10","close":133.1649},{"date":"2022-01-11","close":132.0063},{"date":"2022-01-12","close":132.3722},{"date":"2022-01-13","close":132.9297},{"date":"2022-01-14","close":132.2764},{"date":"2022-01-18","close":130.7084},{"date":"2022-01-19","close":131.144},{"date":"2022-01-20","close":131.1352},{"date":"2022-01-21","close":130.7432},{"date":"2022-01-24","close":129.8112},{"date":"2022-01-25","close":127.7641},{"date":"2022-01-26","close":126.9191},{"date":"2022-01-27","close":127.7206},{"date":"2022-01-28","close":129.2624},{"date":"2022-01-31","close":131.6666},{"date":"2022-02-01","close":129.8983},{"date":"2022-02-02","close":131.8234},{"date":"2022-02-03","close":130.9871},{"date":"2022-02-04","close":129.8809},{"date":"2022-02-07","close":129.7154},{"date":"2022-02-08","close":129.9593},{"date":"2022-02-09","close":130.4558},{"date":"2022-02-10","close":127.1021},{"date":"2022-02-11","close":127.0759},{"date":"2022-02-14","close":126.0916},{"date":"2022-02-15","close":125.5602},{"date":"2022-02-16","close":125.8912},{"date":"2022-02-17","close":125.9871},{"date":"2022-02-18","close":125.6299},{"date":"2022-02-22","close":125.4905},{"date":"2022-02-23","close":123.3825},{"date":"2022-02-24","close":124.6891},{"date":"2022-02-25","close":128.3913},{"date":"2022-02-28","close":129.2101},{"date":"2022-03-01","close":127.9122},{"date":"2022-03-02","close":129.6195},{"date":"2022-03-03","close":131.7799},{"date":"2022-03-04","close":134.5151},{"date":"2022-03-07","close":135.8914},{"date":"2022-03-08","close":134.0883},{"date":"2022-03-09","close":133.1998},{"date":"2022-03-10","close":134.0796},{"date":"2022-03-11","close":133.6004},{"date":"2022-03-14","close":133.4611},{"date":"2022-03-15","close":135.0726},{"date":"2022-03-16","close":135.0204},{"date":"2022-03-17","close":135.482},{"date":"2022-03-18","close":134.3148},{"date":"2022-03-21","close":135.2033},{"date":"2022-03-22","close":135.2904},{"date":"2022-03-23","close":135.3427},{"date":"2022-03-24","close":136.7298},{"date":"2022-03-25","close":138.7728},{"date":"2022-03-28","close":139.632},{"date":"2022-03-29","close":140.9823},{"date":"2022-03-30","close":142.0783},{"date":"2022-03-31","close":141.8766},{"date":"2022-04-01","close":143.9021},{"date":"2022-04-04","close":142.7008},{"date":"2022-04-05","close":143.5163},{"date":"2022-04-06","close":146.173},{"date":"2022-04-07","close":145.8662},{"date":"2022-04-08","close":146.3835},{"date":"2022-04-11","close":144.2967},{"date":"2022-04-12","close":144.9016},{"date":"2022-04-13","close":144.7},{"date":"2022-04-14","close":144.5421},{"date":"2022-04-18","close":143.7969},{"date":"2022-04-19","close":144.7351},{"date":"2022-04-20","close":146.0327},{"date":"2022-04-21","close":143.7881},{"date":"2022-04-22","close":141.4207},{"date":"2022-04-25","close":140.2458},{"date":"2022-04-26","close":138.9306},{"date":"2022-04-27","close":138.1765},{"date":"2022-04-28","close":139.7986},{"date":"2022-04-29","close":135.6688},{"date":"2022-05-02","close":134.2484},{"date":"2022-05-03","close":134.8885},{"date":"2022-05-04","close":138.0274},{"date":"2022-05-05","close":136.5018},{"date":"2022-05-06","close":137.5189},{"date":"2022-05-09","close":136.379},{"date":"2022-05-10","close":134.6605},{"date":"2022-05-11","close":135.6425},{"date":"2022-05-12","close":134.5377},{"date":"2022-05-13","close":135.9757},{"date":"2022-05-16","close":136.5193},{"date":"2022-05-17","close":138.045},{"date":"2022-05-18","close":136.7736},{"date":"2022-05-19","close":136.6509},{"date":"2022-05-20","close":136.8701},{"date":"2022-05-23","close":138.4659},{"date":"2022-05-24","close":140.9735},{"date":"2022-05-25","close":141.0788},{"date":"2022-05-26","close":141.4383},{"date":"2022-05-27","close":143.6215},{"date":"2022-05-31","close":141.789},{"date":"2022-06-01","close":141.5084},{"date":"2022-06-02","close":142.5167},{"date":"2022-06-03","close":141.8679},{"date":"2022-06-06","close":142.6219},{"date":"2022-06-07","close":143.4724},{"date":"2022-06-08","close":140.7981},{"date":"2022-06-09","close":137.5014},{"date":"2022-06-10","close":136.4404},{"date":"2022-06-13","close":130.0397},{"date":"2022-06-14","close":126.7253},{"date":"2022-06-15","close":127.6109},{"date":"2022-06-16","close":125.0682},{"date":"2022-06-17","close":124.016},{"date":"2022-06-21","close":126.2168},{"date":"2022-06-22","close":127.5233},{"date":"2022-06-23","close":130.3387},{"date":"2022-06-24","close":132.6002},{"date":"2022-06-27","close":133.8194},{"date":"2022-06-28","close":133.3423},{"date":"2022-06-29","close":133.2275},{"date":"2022-06-30","close":134.5879},{"date":"2022-07-01","close":138.0067},{"date":"2022-07-05","close":133.2275},{"date":"2022-07-06","close":134.5791},{"date":"2022-07-07","close":134.5349},{"date":"2022-07-08","close":134.1285},{"date":"2022-07-11","close":134.7999},{"date":"2022-07-12","close":134.1374},{"date":"2022-07-13","close":133.7045},{"date":"2022-07-14","close":133.6073},{"date":"2022-07-15","close":134.1462},{"date":"2022-07-18","close":132.4236},{"date":"2022-07-19","close":133.4042},{"date":"2022-07-20","close":131.6727},{"date":"2022-07-21","close":131.8935},{"date":"2022-07-22","close":133.5808},{"date":"2022-07-25","close":135.3741},{"date":"2022-07-26","close":136.1162},{"date":"2022-07-27","close":136.3636},{"date":"2022-07-28","close":141.0722},{"date":"2022-07-29","close":142.2736},{"date":"2022-08-01","close":142.3443},{"date":"2022-08-02","close":142.0792},{"date":"2022-08-03","close":142.9185},{"date":"2022-08-04","close":143.1305},{"date":"2022-08-05","close":142.4591},{"date":"2022-08-08","close":142.8125},{"date":"2022-08-09","close":144.3054},{"date":"2022-08-10","close":145.021},{"date":"2022-08-11","close":145.0122},{"date":"2022-08-12","close":147.3798},{"date":"2022-08-15","close":148.7313},{"date":"2022-08-16","close":148.9787},{"date":"2022-08-17","close":148.8109},{"date":"2022-08-18","close":149.2879},{"date":"2022-08-19","close":149.0936},{"date":"2022-08-22","close":147.0529},{"date":"2022-08-23","close":146.0899},{"date":"2022-08-24","close":146.6112},{"date":"2022-08-25","close":147.6271},{"date":"2022-08-26","close":145.3832},{"date":"2022-08-29","close":145.7542},{"date":"2022-08-30","close":143.4927},{"date":"2022-08-31","close":142.68},{"date":"2022-09-01","close":144.5882},{"date":"2022-09-02","close":143.1924},{"date":"2022-09-06","close":143.3337},{"date":"2022-09-07","close":147.7154},{"date":"2022-09-08","close":147.6094},{"date":"2022-09-09","close":148.166},{"date":"2022-09-12","close":149.6589},{"date":"2022-09-13","close":145.6129},{"date":"2022-09-14","close":146.9115},{"date":"2022-09-15","close":143.4397},{"date":"2022-09-16","close":142.945},{"date":"2022-09-19","close":144.8355},{"date":"2022-09-20","close":142.786},{"date":"2022-09-21","close":140.7983},{"date":"2022-09-22","close":140.3831},{"date":"2022-09-23","close":138.5103},{"date":"2022-09-26","close":135.3653},{"date":"2022-09-27","close":132.8564},{"date":"2022-09-28","close":134.4095},{"date":"2022-09-29","close":129.1792},{"date":"2022-09-30","close":126.7557},{"date":"2022-10-03","close":130.489},{"date":"2022-10-04","close":133.2957},{"date":"2022-10-05","close":130.3464},{"date":"2022-10-06","close":126.1854},{"date":"2022-10-07","close":123.4945},{"date":"2022-10-10","close":123.7262},{"date":"2022-10-11","close":123.5836},{"date":"2022-10-12","close":119.5741},{"date":"2022-10-13","close":122.5055},{"date":"2022-10-14","close":120.8215},{"date":"2022-10-17","close":123.352},{"date":"2022-10-18","close":125.5261},{"date":"2022-10-19","close":123.9401},{"date":"2022-10-20","close":120.866},{"date":"2022-10-21","close":123.0401},{"date":"2022-10-24","close":123.9757},{"date":"2022-10-25","close":126.524},{"date":"2022-10-26","close":126.5685},{"date":"2022-10-27","close":127.6288},{"date":"2022-10-28","close":130.9969},{"date":"2022-10-31","close":129.8564},{"date":"2022-11-01","close":130.3375},{"date":"2022-11-02","close":129.0099},{"date":"2022-11-03","close":129.5089},{"date":"2022-11-04","close":130.293},{"date":"2022-11-07","close":128.0031},{"date":"2022-11-08","close":128.9119},{"date":"2022-11-09","close":127.9051},{"date":"2022-11-10","close":133.9194},{"date":"2022-11-11","close":132.5205},{"date":"2022-11-14","close":130.9969},{"date":"2022-11-15","close":132.3958},{"date":"2022-11-16","close":133.4917},{"date":"2022-11-17","close":131.2018},{"date":"2022-11-18","close":133.964},{"date":"2022-11-21","close":134.7124},{"date":"2022-11-22","close":135.8796},{"date":"2022-11-23","close":137.2963},{"date":"2022-11-25","close":138.1963},{"date":"2022-11-28","close":136.637},{"date":"2022-11-29","close":135.639},{"date":"2022-11-30","close":138.9982},{"date":"2022-12-01","close":138.6151},{"date":"2022-12-02","close":138.0092},{"date":"2022-12-05","close":137.1092},{"date":"2022-12-06","close":137.9379},{"date":"2022-12-07","close":137.4211},{"date":"2022-12-08","close":138.2319},{"date":"2022-12-09","close":137.5993},{"date":"2022-12-12","close":140.4595},{"date":"2022-12-13","close":140.9228},{"date":"2022-12-14","close":140.7891},{"date":"2022-12-15","close":138.9352},{"date":"2022-12-16","close":136.6098},{"date":"2022-12-19","close":136.125},{"date":"2022-12-20","close":136.2238},{"date":"2022-12-21","close":138.1272},{"date":"2022-12-22","close":137.2024},{"date":"2022-12-23","close":138.5581},{"date":"2022-12-27","close":139.3661},{"date":"2022-12-28","close":138.1361},{"date":"2022-12-29","close":139.2135},{"date":"2022-12-30","close":137.6872},{"date":"2023-01-03","close":137.7142},{"date":"2023-01-04","close":139.0699},{"date":"2023-01-05","close":136.0083},{"date":"2023-01-06","close":138.7826},{"date":"2023-01-09","close":139.5726},{"date":"2023-01-10","close":139.7701},{"date":"2023-01-11","close":140.9103},{"date":"2023-01-12","close":140.2998},{"date":"2023-01-13","close":139.5816},{"date":"2023-01-17","close":139.3033},{"date":"2023-01-18","close":136.0622},{"date":"2023-01-19","close":134.6975},{"date":"2023-01-20","close":135.4517},{"date":"2023-01-23","close":135.5864},{"date":"2023-01-24","close":136.2507},{"date":"2023-01-25","close":134.5988},{"date":"2023-01-26","close":135.1195},{"date":"2023-01-27","close":135.0926},{"date":"2023-01-30","close":134.3474},{"date":"2023-01-31","close":135.5145},{"date":"2023-02-01","close":135.9275},{"date":"2023-02-02","close":136.3315},{"date":"2023-02-03","close":133.7279},{"date":"2023-02-06","close":134.6257},{"date":"2023-02-07","close":134.5449},{"date":"2023-02-08","close":132.1837},{"date":"2023-02-09","close":130.3701},{"date":"2023-02-10","close":132.875},{"date":"2023-02-13","close":133.7279},{"date":"2023-02-14","close":133.0007},{"date":"2023-02-15","close":133.8536},{"date":"2023-02-16","close":132.9468},{"date":"2023-02-17","close":134.4731},{"date":"2023-02-21","close":131.8874},{"date":"2023-02-22","close":131.4026},{"date":"2023-02-23","close":130.7652},{"date":"2023-02-24","close":130.6844},{"date":"2023-02-27","close":129.8674},{"date":"2023-02-28","close":127.7306},{"date":"2023-03-01","close":125.7374},{"date":"2023-03-02","close":127.8203},{"date":"2023-03-03","close":129.8763},{"date":"2023-03-06","close":130.5586},{"date":"2023-03-07","close":128.5027},{"date":"2023-03-08","close":129.4813},{"date":"2023-03-09","close":128.377},{"date":"2023-03-10","close":126.3479},{"date":"2023-03-13","close":128.0628},{"date":"2023-03-14","close":129.9661},{"date":"2023-03-15","close":131.4834},{"date":"2023-03-16","close":132.3812},{"date":"2023-03-17","close":131.0794},{"date":"2023-03-20","close":132.1926},{"date":"2023-03-21","close":129.5531},{"date":"2023-03-22","close":126.9674},{"date":"2023-03-23","close":125.5938},{"date":"2023-03-24","close":129.5713},{"date":"2023-03-27","close":129.6889},{"date":"2023-03-28","close":130.1235},{"date":"2023-03-29","close":131.952},{"date":"2023-03-30","close":132.4861},{"date":"2023-03-31","close":133.5361},{"date":"2023-04-03","close":132.5132},{"date":"2023-04-04","close":133.1197},{"date":"2023-04-05","close":136.5595},{"date":"2023-04-06","close":137.5009},{"date":"2023-04-10","close":137.2474},{"date":"2023-04-11","close":137.3741},{"date":"2023-04-12","close":137.1478},{"date":"2023-04-13","close":137.166},{"date":"2023-04-14","close":135.5366},{"date":"2023-04-17","close":136.3241},{"date":"2023-04-18","close":135.6271},{"date":"2023-04-19","close":136.6409},{"date":"2023-04-20","close":136.5685},{"date":"2023-04-21","close":136.9759},{"date":"2023-04-24","close":137.6367},{"date":"2023-04-25","close":137.347},{"date":"2023-04-26","close":134.1607},{"date":"2023-04-27","close":135.7357},{"date":"2023-04-28","close":135.5366},{"date":"2023-05-01","close":135.7538},{"date":"2023-05-02","close":134.0882},{"date":"2023-05-03","close":133.7352},{"date":"2023-05-04","close":134.6857},{"date":"2023-05-05","close":135.5728},{"date":"2023-05-08","close":135.2288},{"date":"2023-05-09","close":135.0206},{"date":"2023-05-10","close":136.3332},{"date":"2023-05-11","close":134.8577},{"date":"2023-05-12","close":135.6452},{"date":"2023-05-15","close":133.9706},{"date":"2023-05-16","close":131.0196},{"date":"2023-05-17","close":130.7299},{"date":"2023-05-18","close":130.2592},{"date":"2023-05-19","close":130.0782},{"date":"2023-05-22","close":130.1416},{"date":"2023-05-23","close":129.7795},{"date":"2023-05-24","close":128.9919},{"date":"2023-05-25","close":127.1996},{"date":"2023-05-26","close":127.272},{"date":"2023-05-30","close":126.7923},{"date":"2023-05-31","close":127.9238},{"date":"2023-06-01","close":127.082},{"date":"2023-06-02","close":128.4941},{"date":"2023-06-05","close":128.8562},{"date":"2023-06-06","close":128.9738},{"date":"2023-06-07","close":131.1916},{"date":"2023-06-08","close":131.7257},{"date":"2023-06-09","close":130.8657},{"date":"2023-06-12","close":130.6213},{"date":"2023-06-13","close":130.5308},{"date":"2023-06-14","close":130.3407},{"date":"2023-06-15","close":131.7619},{"date":"2023-06-16","close":132.3774},{"date":"2023-06-20","close":130.7752},{"date":"2023-06-21","close":131.7619},{"date":"2023-06-22","close":130.8386},{"date":"2023-06-23","close":128.7113},{"date":"2023-06-26","close":129.9967},{"date":"2023-06-27","close":130.0782},{"date":"2023-06-28","close":128.2678},{"date":"2023-06-29","close":128.3061},{"date":"2023-06-30","close":129.7111},{"date":"2023-07-03","close":130.66},{"date":"2023-07-05","close":132.0103},{"date":"2023-07-06","close":130.4137},{"date":"2023-07-07","close":129.4009},{"date":"2023-07-10","close":128.8991},{"date":"2023-07-11","close":130.4593},{"date":"2023-07-12","close":132.4117},{"date":"2023-07-13","close":132.9044},{"date":"2023-07-14","close":132.3844},{"date":"2023-07-17","close":130.952},{"date":"2023-07-18","close":130.0943},{"date":"2023-07-19","close":131.4264},{"date":"2023-07-20","close":133.6982},{"date":"2023-07-21","close":135.5229},{"date":"2023-07-24","close":135.158},{"date":"2023-07-25","close":135.4225},{"date":"2023-07-26","close":135.4591},{"date":"2023-07-27","close":133.023},{"date":"2023-07-28","close":132.649},{"date":"2023-07-31","close":132.8314},{"date":"2023-08-01","close":131.1618},{"date":"2023-08-02","close":131.2256},{"date":"2023-08-03","close":128.2605},{"date":"2023-08-04","close":126.8646},{"date":"2023-08-07","close":126.9831},{"date":"2023-08-08","close":127.3572},{"date":"2023-08-09","close":127.7222},{"date":"2023-08-10","close":127.2934},{"date":"2023-08-11","close":127.932},{"date":"2023-08-14","close":126.8007},{"date":"2023-08-15","close":124.5198},{"date":"2023-08-16","close":125.0946},{"date":"2023-08-17","close":124.7296},{"date":"2023-08-18","close":125.3227},{"date":"2023-08-21","close":124.5928},{"date":"2023-08-22","close":124.903},{"date":"2023-08-23","close":125.3683},{"date":"2023-08-24","close":124.6566},{"date":"2023-08-25","close":125.5325},{"date":"2023-08-28","close":125.5416},{"date":"2023-08-29","close":126.0343},{"date":"2023-08-30","close":125.5416},{"date":"2023-08-31","close":124.4103},{"date":"2023-09-01","close":123.9632},{"date":"2023-09-05","close":122.029},{"date":"2023-09-06","close":122.1385},{"date":"2023-09-07","close":123.6621},{"date":"2023-09-08","close":124.8391},{"date":"2023-09-11","close":125.2223},{"date":"2023-09-12","close":125.5143},{"date":"2023-09-13","close":126.9284},{"date":"2023-09-14","close":128.6984},{"date":"2023-09-15","close":128.1145},{"date":"2023-09-18","close":128.1145},{"date":"2023-09-19","close":127.4211},{"date":"2023-09-20","close":127.3663},{"date":"2023-09-21","close":126.0343},{"date":"2023-09-22","close":125.8518},{"date":"2023-09-25","close":125.7424},{"date":"2023-09-26","close":122.0838},{"date":"2023-09-27","close":119.7572},{"date":"2023-09-28","close":117.164},{"date":"2023-09-29","close":117.4495},{"date":"2023-10-02","close":112.0255},{"date":"2023-10-03","close":113.2134},{"date":"2023-10-04","close":113.0385},{"date":"2023-10-05","close":112.6333},{"date":"2023-10-06","close":114.1251},{"date":"2023-10-09","close":115.2209},{"date":"2023-10-10","close":116.7036},{"date":"2023-10-11","close":118.5914},{"date":"2023-10-12","close":116.722},{"date":"2023-10-13","close":117.8455},{"date":"2023-10-16","close":119.1623},{"date":"2023-10-17","close":118.9321},{"date":"2023-10-18","close":117.781},{"date":"2023-10-19","close":116.6299},{"date":"2023-10-20","close":115.4143},{"date":"2023-10-23","close":114.4382},{"date":"2023-10-24","close":117.2377},{"date":"2023-10-25","close":117.8363},{"date":"2023-10-26","close":118.8953},{"date":"2023-10-27","close":116.6483},{"date":"2023-10-30","close":117.385},{"date":"2023-10-31","close":118.4072},{"date":"2023-11-01","close":119.8806},{"date":"2023-11-02","close":122.2104},{"date":"2023-11-03","close":123.0577},{"date":"2023-11-06","close":122.6248},{"date":"2023-11-07","close":121.6855},{"date":"2023-11-08","close":120.7554},{"date":"2023-11-09","close":119.0794},{"date":"2023-11-10","close":119.6228},{"date":"2023-11-13","close":118.2138},{"date":"2023-11-14","close":123.0853},{"date":"2023-11-15","close":122.7354},{"date":"2023-11-16","close":123.2971},{"date":"2023-11-17","close":123.6562},{"date":"2023-11-20","close":123.2419},{"date":"2023-11-21","close":123.3892},{"date":"2023-11-22","close":123.9325},{"date":"2023-11-24","close":124.2456},{"date":"2023-11-27","close":124.439},{"date":"2023-11-28","close":124.8166},{"date":"2023-11-29","close":123.8864},{"date":"2023-11-30","close":124.4574},{"date":"2023-12-01","close":126.1519},{"date":"2023-12-04","close":125.894},{"date":"2023-12-05","close":124.8902},{"date":"2023-12-06","close":126.6675},{"date":"2023-12-07","close":126.3729},{"date":"2023-12-08","close":126.1242},{"date":"2023-12-11","close":126.7412},{"date":"2023-12-12","close":126.3452},{"date":"2023-12-13","close":130.9773},{"date":"2023-12-14","close":129.5683},{"date":"2023-12-15","close":127.3306},{"date":"2023-12-18","close":127.0359},{"date":"2023-12-19","close":127.8447},{"date":"2023-12-20","close":125.3159},{"date":"2023-12-21","close":125.6692},{"date":"2023-12-22","close":126.1619},{"date":"2023-12-26","close":126.9522},{"date":"2023-12-27","close":126.7663},{"date":"2023-12-28","close":127.6774},{"date":"2023-12-29","close":127.4357},{"date":"2024-01-02","close":129.137},{"date":"2024-01-03","close":129.6112},{"date":"2024-01-04","close":129.0441},{"date":"2024-01-05","close":129.4438},{"date":"2024-01-08","close":130.4665},{"date":"2024-01-09","close":129.4624},{"date":"2024-01-10","close":129.3509},{"date":"2024-01-11","close":126.3479},{"date":"2024-01-12","close":127.0452},{"date":"2024-01-16","close":125.5391},{"date":"2024-01-17","close":123.7447},{"date":"2024-01-18","close":122.5175},{"date":"2024-01-19","close":122.378},{"date":"2024-01-22","close":121.9596},{"date":"2024-01-23","close":122.1828},{"date":"2024-01-24","close":120.4535},{"date":"2024-01-25","close":122.6198},{"date":"2024-01-26","close":122.8894},{"date":"2024-01-29","close":123.754},{"date":"2024-01-30","close":123.6331},{"date":"2024-01-31","close":123.1869},{"date":"2024-02-01","close":125.7157},{"date":"2024-02-02","close":123.5681},{"date":"2024-02-05","close":120.9277},{"date":"2024-02-06","close":121.4855},{"date":"2024-02-07","close":121.5506},{"date":"2024-02-08","close":120.7882},{"date":"2024-02-09","close":121.3182},{"date":"2024-02-12","close":122.8336},{"date":"2024-02-13","close":120.6674},{"date":"2024-02-14","close":121.3368},{"date":"2024-02-15","close":123.4193},{"date":"2024-02-16","close":123.3263},{"date":"2024-02-20","close":123.2334},{"date":"2024-02-21","close":124.7302},{"date":"2024-02-22","close":123.7354},{"date":"2024-02-23","close":124.4048},{"date":"2024-02-26","close":122.0805},{"date":"2024-02-27","close":124.3769},{"date":"2024-02-28","close":124.8325},{"date":"2024-02-29","close":124.9254},{"date":"2024-03-01","close":124.3583},{"date":"2024-03-04","close":126.4316},{"date":"2024-03-05","close":126.1713},{"date":"2024-03-06","close":127.3892},{"date":"2024-03-07","close":128.291},{"date":"2024-03-08","close":128.5699},{"date":"2024-03-11","close":129.1835},{"date":"2024-03-12","close":128.04},{"date":"2024-03-13","close":128.8395},{"date":"2024-03-14","close":127.9005},{"date":"2024-03-15","close":127.947},{"date":"2024-03-18","close":128.3189},{"date":"2024-03-19","close":129.5182},{"date":"2024-03-20","close":129.8808},{"date":"2024-03-21","close":129.7692},{"date":"2024-03-22","close":129.9342},{"date":"2024-03-25","close":130.6463},{"date":"2024-03-26","close":129.0721},{"date":"2024-03-27","close":132.5205},{"date":"2024-03-28","close":133.6075},{"date":"2024-04-01","close":132.8578},{"date":"2024-04-02","close":132.9984},{"date":"2024-04-03","close":132.558},{"date":"2024-04-04","close":132.2113},{"date":"2024-04-05","close":132.7829},{"date":"2024-04-08","close":133.5887},{"date":"2024-04-09","close":134.1416},{"date":"2024-04-10","close":131.6865},{"date":"2024-04-11","close":131.4616},{"date":"2024-04-12","close":130.4589},{"date":"2024-04-15","close":129.2595},{"date":"2024-04-16","close":127.479},{"date":"2024-04-17","close":130.1028},{"date":"2024-04-18","close":130.7401},{"date":"2024-04-19","close":132.7079},{"date":"2024-04-22","close":134.0854},{"date":"2024-04-23","close":134.7226},{"date":"2024-04-24","close":135.5847},{"date":"2024-04-25","close":136.0439},{"date":"2024-04-26","close":134.4977},{"date":"2024-04-29","close":136.5124},{"date":"2024-04-30","close":135.7253},{"date":"2024-05-01","close":137.2902},{"date":"2024-05-02","close":138.2741},{"date":"2024-05-03","close":139.3236},{"date":"2024-05-06","close":140.1014},{"date":"2024-05-07","close":141.5351},{"date":"2024-05-08","close":142.8001},{"date":"2024-05-09","close":145.1428},{"date":"2024-05-10","close":144.8617},{"date":"2024-05-13","close":144.9929},{"date":"2024-05-14","close":145.2646},{"date":"2024-05-15","close":147.3356},{"date":"2024-05-16","close":146.8858},{"date":"2024-05-17","close":147.017},{"date":"2024-05-20","close":146.7639},{"date":"2024-05-21","close":148.0009},{"date":"2024-05-22","close":146.2767},{"date":"2024-05-23","close":143.7091},{"date":"2024-05-24","close":145.0959},{"date":"2024-05-28","close":144.8523},{"date":"2024-05-29","close":143.0531},{"date":"2024-05-30","close":144.843},{"date":"2024-05-31","close":147.5229},{"date":"2024-06-03","close":146.0799},{"date":"2024-06-04","close":146.183},{"date":"2024-06-05","close":145.2365},{"date":"2024-06-06","close":143.5217},{"date":"2024-06-07","close":141.9661},{"date":"2024-06-10","close":143.7747},{"date":"2024-06-11","close":142.8939},{"date":"2024-06-12","close":141.9755},{"date":"2024-06-13","close":142.1629},{"date":"2024-06-14","close":141.9568},{"date":"2024-06-17","close":140.4387},{"date":"2024-06-18","close":140.4481},{"date":"2024-06-20","close":141.6101},{"date":"2024-06-21","close":140.8791},{"date":"2024-06-24","close":142.6408},{"date":"2024-06-25","close":141.3383},{"date":"2024-06-26","close":140.8511},{"date":"2024-06-27","close":141.0479},{"date":"2024-06-28","close":139.7675},{"date":"2024-07-01","close":138.5581},{"date":"2024-07-02","close":139.2762},{"date":"2024-07-03","close":140.1549},{"date":"2024-07-05","close":140.1738},{"date":"2024-07-08","close":140.2966},{"date":"2024-07-09","close":140.6651},{"date":"2024-07-10","close":142.0447},{"date":"2024-07-11","close":144.7943},{"date":"2024-07-12","close":146.0982},{"date":"2024-07-15","close":142.725},{"date":"2024-07-16","close":144.01},{"date":"2024-07-17","close":144.1234},{"date":"2024-07-18","close":144.1045},{"date":"2024-07-19","close":144.1896},{"date":"2024-07-22","close":145.3045},{"date":"2024-07-23","close":144.558},{"date":"2024-07-24","close":146.136},{"date":"2024-07-25","close":145.04},{"date":"2024-07-26","close":146.3817},{"date":"2024-07-29","close":146.9486},{"date":"2024-07-30","close":147.7612},{"date":"2024-07-31","close":149.3109},{"date":"2024-08-01","close":152.0888},{"date":"2024-08-02","close":152.2022},{"date":"2024-08-05","close":148.2337},{"date":"2024-08-06","close":149.2636},{"date":"2024-08-07","close":150.0195},{"date":"2024-08-08","close":150.2368},{"date":"2024-08-09","close":150.6715},{"date":"2024-08-12","close":150.8793},{"date":"2024-08-13","close":151.6353},{"date":"2024-08-14","close":151.5597},{"date":"2024-08-15","close":151.7675},{"date":"2024-08-16","close":152.3534},{"date":"2024-08-19","close":153.3172},{"date":"2024-08-20","close":152.9486},{"date":"2024-08-21","close":154.0447},{"date":"2024-08-22","close":153.8179},{"date":"2024-08-23","close":154.3093},{"date":"2024-08-26","close":155.1597},{"date":"2024-08-27","close":154.0731},{"date":"2024-08-28","close":154.0258},{"date":"2024-08-29","close":154.8006},{"date":"2024-08-30","close":155.9912},{"date":"2024-09-03","close":155.6699},{"date":"2024-09-04","close":156.8983},{"date":"2024-09-05","close":156.4731},{"date":"2024-09-06","close":155.1313},{"date":"2024-09-09","close":156.4258},{"date":"2024-09-10","close":157.2668},{"date":"2024-09-11","close":157.6353},{"date":"2024-09-12","close":157.9377},{"date":"2024-09-13","close":160.281},{"date":"2024-09-16","close":161.5944},{"date":"2024-09-17","close":161.4999},{"date":"2024-09-18","close":160.2432},{"date":"2024-09-19","close":159.4306},{"date":"2024-09-20","close":163.314},{"date":"2024-09-23","close":164.9204},{"date":"2024-09-24","close":163.607},{"date":"2024-09-25","close":164.4385},{"date":"2024-09-26","close":163.3802},{"date":"2024-09-27","close":165.0293},{"date":"2024-09-30","close":165.7148},{"date":"2024-10-01","close":166.9335},{"date":"2024-10-02","close":166.8764},{"date":"2024-10-03","close":166.7526},{"date":"2024-10-04","close":166.505},{"date":"2024-10-07","close":162.8204},{"date":"2024-10-08","close":162.868},{"date":"2024-10-09","close":161.5445},{"date":"2024-10-10","close":161.0494},{"date":"2024-10-11","close":162.5347},{"date":"2024-10-14","close":164.5532},{"date":"2024-10-15","close":165.4006},{"date":"2024-10-16","close":168.5997},{"date":"2024-10-17","close":167.0573},{"date":"2024-10-18","close":167.8665},{"date":"2024-10-21","close":167.2191},{"date":"2024-10-22","close":166.6954},{"date":"2024-10-23","close":168.1141},{"date":"2024-10-24","close":167.0097},{"date":"2024-10-25","close":164.6674},{"date":"2024-10-28","close":165.9052},{"date":"2024-10-29","close":162.6014},{"date":"2024-10-30","close":162.23},{"date":"2024-10-31","close":163.7439},{"date":"2024-11-01","close":160.1259},{"date":"2024-11-04","close":158.5264},{"date":"2024-11-05","close":160.9542},{"date":"2024-11-06","close":159.726},{"date":"2024-11-07","close":159.6593},{"date":"2024-11-08","close":162.6204},{"date":"2024-11-11","close":163.3631},{"date":"2024-11-12","close":161.554},{"date":"2024-11-13","close":161.2208},{"date":"2024-11-14","close":160.6019},{"date":"2024-11-15","close":162.9156},{"date":"2024-11-18","close":164.3247},{"date":"2024-11-19","close":165.3054},{"date":"2024-11-20","close":165.4482},{"date":"2024-11-21","close":168.2664},{"date":"2024-11-22","close":167.619},{"date":"2024-11-25","close":168.076},{"date":"2024-11-26","close":170.3515},{"date":"2024-11-27","close":170.4087},{"date":"2024-11-29","close":170.5324},{"date":"2024-12-02","close":167.1239},{"date":"2024-12-03","close":165.8195},{"date":"2024-12-04","close":165.4768},{"date":"2024-12-05","close":165.8957},{"date":"2024-12-06","close":164.001},{"date":"2024-12-09","close":162.0301},{"date":"2024-12-10","close":160.9352},{"date":"2024-12-11","close":160.0212},{"date":"2024-12-12","close":159.6689},{"date":"2024-12-13","close":159.726},{"date":"2024-12-16","close":158.6216},{"date":"2024-12-17","close":157.9265},{"date":"2024-12-18","close":154.0166},{"date":"2024-12-19","close":154.8034},{"date":"2024-12-20","close":156.9622},{"date":"2024-12-23","close":157.5667},{"date":"2024-12-24","close":158.3439},{"date":"2024-12-26","close":157.9985},{"date":"2024-12-27","close":157.5763},{"date":"2024-12-30","close":156.9622},{"date":"2024-12-31","close":156.7991},{"date":"2025-01-02","close":157.8545},{"date":"2025-01-03","close":159.5624},{"date":"2025-01-06","close":157.8642},{"date":"2025-01-07","close":157.4036},{"date":"2025-01-08","close":157.5187},{"date":"2025-01-10","close":156.3674},{"date":"2025-01-13","close":154.7074},{"date":"2025-01-14","close":156.8375},{"date":"2025-01-15","close":159.2458},{"date":"2025-01-16","close":163.007},{"date":"2025-01-17","close":163.2757},{"date":"2025-01-21","close":165.5976},{"date":"2025-01-22","close":162.1914},{"date":"2025-01-23","close":162.7383},{"date":"2025-01-24","close":164.3311},{"date":"2025-01-27","close":160.8577},{"date":"2025-01-28","close":158.6605},{"date":"2025-01-29","close":158.9772},{"date":"2025-01-30","close":162.2106},{"date":"2025-01-31","close":161.2511},{"date":"2025-02-03","close":162.2202},{"date":"2025-02-04","close":160.8194},{"date":"2025-02-05","close":162.4409},{"date":"2025-02-06","close":162.4121},{"date":"2025-02-07","close":161.8364},{"date":"2025-02-10","close":163.5731},{"date":"2025-02-11","close":164.4078},{"date":"2025-02-12","close":164.2351},{"date":"2025-02-13","close":164.5326},{"date":"2025-02-14","close":163.7746},{"date":"2025-02-18","close":165.636},{"date":"2025-02-19","close":166.2501},{"date":"2025-02-20","close":166.3076},{"date":"2025-02-21","close":166.2596},{"date":"2025-02-24","close":165.5976},{"date":"2025-02-25","close":164.9835},{"date":"2025-02-26","close":165.636},{"date":"2025-02-27","close":162.2202},{"date":"2025-02-28","close":164.523},{"date":"2025-03-03","close":164.7628},{"date":"2025-03-04","close":162.2778},{"date":"2025-03-05","close":161.0401},{"date":"2025-03-06","close":157.7778},{"date":"2025-03-07","close":160.5411},{"date":"2025-03-10","close":162.2682},{"date":"2025-03-11","close":160.9441},{"date":"2025-03-12","close":160.2821},{"date":"2025-03-13","close":160.7906},{"date":"2025-03-14","close":163.8801},{"date":"2025-03-17","close":164.6669},{"date":"2025-03-18","close":163.5155},{"date":"2025-03-19","close":164.0145},{"date":"2025-03-20","close":164.6861},{"date":"2025-03-21","close":163.4867},{"date":"2025-03-24","close":163.6211},{"date":"2025-03-25","close":161.145},{"date":"2025-03-26","close":162.1501},{"date":"2025-03-27","close":162.1308},{"date":"2025-03-28","close":163.3582},{"date":"2025-03-31","close":165.0784},{"date":"2025-04-01","close":165.581},{"date":"2025-04-02","close":166.1802},{"date":"2025-04-03","close":165.3007},{"date":"2025-04-04","close":156.2741},{"date":"2025-04-07","close":153.974},{"date":"2025-04-08","close":153.0462},{"date":"2025-04-09","close":158.9705},{"date":"2025-04-10","close":157.9074},{"date":"2025-04-11","close":159.9273},{"date":"2025-04-14","close":162.6913},{"date":"2025-04-15","close":162.817},{"date":"2025-04-16","close":161.3383},{"date":"2025-04-17","close":163.1166},{"date":"2025-04-21","close":159.2895},{"date":"2025-04-22","close":163.5515},{"date":"2025-04-23","close":164.1313},{"date":"2025-04-24","close":164.2957},{"date":"2025-04-25","close":163.6675},{"date":"2025-04-28","close":164.8465},{"date":"2025-04-29","close":165.9869},{"date":"2025-04-30","close":165.2524},{"date":"2025-05-01","close":165.7646},{"date":"2025-05-02","close":166.847},{"date":"2025-05-05","close":166.4508},{"date":"2025-05-06","close":168.3547},{"date":"2025-05-07","close":168.9249},{"date":"2025-05-08","close":167.5719},{"date":"2025-05-09","close":167.6975},{"date":"2025-05-12","close":166.5571},{"date":"2025-05-13","close":166.2575},{"date":"2025-05-14","close":165.581},{"date":"2025-05-15","close":169.2342},{"date":"2025-05-16","close":171.6116},{"date":"2025-05-19","close":172.4041},{"date":"2025-05-20","close":172.8197},{"date":"2025-05-21","close":169.5918},{"date":"2025-05-22","close":167.253},{"date":"2025-05-23","close":169.2245},{"date":"2025-05-27","close":170.7418},{"date":"2025-05-28","close":168.1614},{"date":"2025-05-29","close":169.4951},{"date":"2025-05-30","close":171.0221},{"date":"2025-06-02","close":171.5633},{"date":"2025-06-03","close":171.9209},{"date":"2025-06-04","close":169.0699},{"date":"2025-06-05","close":168.8089},{"date":"2025-06-06","close":169.4178},{"date":"2025-06-09","close":168.577},{"date":"2025-06-10","close":169.0699},{"date":"2025-06-11","close":169.3308},{"date":"2025-06-12","close":171.2444},{"date":"2025-06-13","close":170.1426},{"date":"2025-06-16","close":169.3308},{"date":"2025-06-17","close":168.1034},{"date":"2025-06-18","close":168.606},{"date":"2025-06-20","close":168.8766},{"date":"2025-06-23","close":171.0607},{"date":"2025-06-24","close":171.7276},{"date":"2025-06-25","close":169.4081},{"date":"2025-06-26","close":170.757},{"date":"2025-06-27","close":171.1561},{"date":"2025-06-30","close":171.7887},{"date":"2025-07-01","close":172.2656},{"date":"2025-07-02","close":170.9225},{"date":"2025-07-03","close":172.2364},{"date":"2025-07-07","close":172.4311},{"date":"2025-07-08","close":170.7279},{"date":"2025-07-09","close":172.2753},{"date":"2025-07-10","close":173.4919},{"date":"2025-07-11","close":173.2778},{"date":"2025-07-14","close":174.1634},{"date":"2025-07-15","close":172.3727},{"date":"2025-07-16","close":172.5478},{"date":"2025-07-17","close":173.161},{"date":"2025-07-18","close":176.2559},{"date":"2025-07-21","close":176.7328},{"date":"2025-07-22","close":178.8448},{"date":"2025-07-23","close":177.638},{"date":"2025-07-24","close":177.3557},{"date":"2025-07-25","close":177.7742},{"date":"2025-07-28","close":176.0516},{"date":"2025-07-29","close":177.9072},{"date":"2025-07-30","close":179.192},{"date":"2025-07-31","close":180.3016},{"date":"2025-08-01","close":180.36},{"date":"2025-08-04","close":183.5818},{"date":"2025-08-05","close":181.7616},{"date":"2025-08-06","close":180.2822},{"date":"2025-08-07","close":182.0439},{"date":"2025-08-08","close":181.3139},{"date":"2025-08-11","close":180.798},{"date":"2025-08-12","close":181.6351},{"date":"2025-08-13","close":182.0828},{"date":"2025-08-14","close":180.837},{"date":"2025-08-15","close":180.2822},{"date":"2025-08-18","close":179.4159},{"date":"2025-08-19","close":181.1387},{"date":"2025-08-20","close":181.275},{"date":"2025-08-21","close":180.1167},{"date":"2025-08-22","close":181.1874},{"date":"2025-08-25","close":179.2018},{"date":"2025-08-26","close":179.5619},{"date":"2025-08-27","close":179.8734},{"date":"2025-08-28","close":178.6275},{"date":"2025-08-29","close":177.8196},{"date":"2025-09-02","close":177.2161},{"date":"2025-09-03","close":176.8949},{"date":"2025-09-04","close":176.6419},{"date":"2025-09-05","close":176.2428},{"date":"2025-09-08","close":174.3837},{"date":"2025-09-09","close":175.6101},{"date":"2025-09-10","close":178.316},{"date":"2025-09-11","close":179.377},{"date":"2025-09-12","close":180.2335},{"date":"2025-09-15","close":180.798},{"date":"2025-09-16","close":177.6347},{"date":"2025-09-17","close":178.1992},{"date":"2025-09-18","close":178.4717},{"date":"2025-09-19","close":179.9804},{"date":"2025-09-22","close":181.528},{"date":"2025-09-23","close":182.5111},{"date":"2025-09-24","close":183.598},{"date":"2025-09-25","close":181.8444},{"date":"2025-09-26","close":184.4308},{"date":"2025-09-29","close":185.0774},{"date":"2025-09-30","close":185.5673},{"date":"2025-10-01","close":187.0172},{"date":"2025-10-02","close":186.9291},{"date":"2025-10-03","close":188.9179},{"date":"2025-10-06","close":190.7989},{"date":"2025-10-07","close":191.5337},{"date":"2025-10-08","close":192.9445},{"date":"2025-10-09","close":192.4644},{"date":"2025-10-10","close":191.5337},{"date":"2025-10-13","close":193.2776},{"date":"2025-10-14","close":194.9529},{"date":"2025-10-15","close":197.363},{"date":"2025-10-16","close":195.286},{"date":"2025-10-17","close":194.659},{"date":"2025-10-20","close":194.7472},{"date":"2025-10-21","close":192.4546},{"date":"2025-10-22","close":191.7003},{"date":"2025-10-23","close":191.6807},{"date":"2025-10-24","close":194.0908},{"date":"2025-10-27","close":194.6002},{"date":"2025-10-28","close":191.4651},{"date":"2025-10-29","close":191.4063},{"date":"2025-10-30","close":190.3678},{"date":"2025-10-31","close":189.1432},{"date":"2025-11-03","close":189.3685},{"date":"2025-11-04","close":188.5554},{"date":"2025-11-05","close":188.8199},{"date":"2025-11-06","close":187.9578},{"date":"2025-11-07","close":190.5246},{"date":"2025-11-10","close":190.4462},{"date":"2025-11-11","close":190.4854},{"date":"2025-11-12","close":190.9263},{"date":"2025-11-13","close":188.3692},{"date":"2025-11-14","close":188.4476},{"date":"2025-11-17","close":189.8878},{"date":"2025-11-18","close":189.1628},{"date":"2025-11-19","close":187.8696},{"date":"2025-11-20","close":186.8311},{"date":"2025-11-21","close":187.0858},{"date":"2025-11-24","close":189.2706},{"date":"2025-11-25","close":188.6632},{"date":"2025-11-26","close":191.0243},{"date":"2025-11-28","close":192.4644},{"date":"2025-12-01","close":188.0851},{"date":"2025-12-02","close":186.6351},{"date":"2025-12-03","close":186.0669},{"date":"2025-12-04","close":185.8808},{"date":"2025-12-05","close":183.9801},{"date":"2025-12-08","close":181.8639},{"date":"2025-12-09","close":181.8737},{"date":"2025-12-10","close":181.6974},{"date":"2025-12-11","close":183.2453},{"date":"2025-12-12","close":182.2362},{"date":"2025-12-15","close":183.7156},{"date":"2025-12-16","close":183.1082},{"date":"2025-12-17","close":181.6614},{"date":"2025-12-18","close":183.5564},{"date":"2025-12-19","close":181.1087},{"date":"2025-12-22","close":182.0562},{"date":"2025-12-23","close":182.4313},{"date":"2025-12-24","close":183.3196},{"date":"2025-12-26","close":183.0925},{"date":"2025-12-29","close":183.4182},{"date":"2025-12-30","close":183.7834},{"date":"2025-12-31","close":182.6287},{"date":"2026-01-02","close":184.7803},{"date":"2026-01-05","close":183.0333},{"date":"2026-01-06","close":183.9907},{"date":"2026-01-07","close":179.8059},{"date":"2026-01-08","close":180.2994},{"date":"2026-01-09","close":182.5398},{"date":"2026-01-12","close":182.7965},{"date":"2026-01-13","close":183.9413},{"date":"2026-01-14","close":185.1948},{"date":"2026-01-15","close":187.2378},{"date":"2026-01-16","close":186.3002},{"date":"2026-01-20","close":184.2769},{"date":"2026-01-21","close":184.7704},{"date":"2026-01-22","close":183.586},{"date":"2026-01-23","close":182.7274},{"date":"2026-01-26","close":183.9216},{"date":"2026-01-27","close":186.1818},{"date":"2026-01-28","close":185.8265},{"date":"2026-01-29","close":185.8857},{"date":"2026-01-30","close":185.5402},{"date":"2026-02-02","close":182.8063},{"date":"2026-02-03","close":185.4909},{"date":"2026-02-04","close":184.5237},{"date":"2026-02-05","close":184.6717},{"date":"2026-02-06","close":185.6587},{"date":"2026-02-09","close":186.241},{"date":"2026-02-10","close":189.1328},{"date":"2026-02-11","close":190.7119},{"date":"2026-02-12","close":193.5742},{"date":"2026-02-13","close":198.6965},{"date":"2026-02-17","close":198.2524},{"date":"2026-02-18","close":194.8177},{"date":"2026-02-19","close":196.9101},{"date":"2026-02-20","close":197.6997},{"date":"2026-02-23","close":199.0617},{"date":"2026-02-24","close":201.1343},{"date":"2026-02-25","close":201.8844},{"date":"2026-02-26","close":201.1245},{"date":"2026-02-27","close":203.1872},{"date":"2026-03-02","close":201.8055},{"date":"2026-03-03","close":200.5718},{"date":"2026-03-04","close":201.4699},{"date":"2026-03-05","close":199.8414},{"date":"2026-03-06","close":198.9729},{"date":"2026-03-09","close":199.4861},{"date":"2026-03-10","close":198.2228},{"date":"2026-03-11","close":196.7028},{"date":"2026-03-12","close":198.0155},{"date":"2026-03-13","close":199.95},{"date":"2026-03-16","close":201.0554},{"date":"2026-03-17","close":200.4632},{"date":"2026-03-18","close":198.8544},{"date":"2026-03-19","close":198.1537},{"date":"2026-03-20","close":190.2382},{"date":"2026-03-23","close":192.2417},{"date":"2026-03-24","close":193.6106},{"date":"2026-03-25","close":194.1967},{"date":"2026-03-26","close":194.6338},{"date":"2026-03-27","close":195.5875},{"date":"2026-03-30","close":196.8094},{"date":"2026-03-31","close":196.8392},{"date":"2026-04-01","close":197.6638},{"date":"2026-04-02","close":198.8261},{"date":"2026-04-06","close":198.091},{"date":"2026-04-07","close":198.6672},{"date":"2026-04-08","close":200.7633},{"date":"2026-04-09","close":202.2932},{"date":"2026-04-10","close":201.5581},{"date":"2026-04-13","close":198.9354},{"date":"2026-04-14","close":199.5911},{"date":"2026-04-15","close":197.942},{"date":"2026-04-16","close":199.1937},{"date":"2026-04-17","close":198.389},{"date":"2026-04-20","close":196.7498},{"date":"2026-04-21","close":193.1635},{"date":"2026-04-22","close":193.0642},{"date":"2026-04-23","close":198.3791},{"date":"2026-04-24","close":198.5281},{"date":"2026-04-27","close":198.7963},{"date":"2026-04-28","close":198.9453},{"date":"2026-04-29","close":196.3028},{"date":"2026-04-30","close":201.1607},{"date":"2026-05-01","close":199.7997},{"date":"2026-05-04","close":199.1937},{"date":"2026-05-05","close":199.2235},{"date":"2026-05-06","close":196.7498},{"date":"2026-05-07","close":194.157},{"date":"2026-05-08","close":192.6271},{"date":"2026-05-11","close":194.3358},{"date":"2026-05-12","close":194.6239},{"date":"2026-05-13","close":192.2496},{"date":"2026-05-14","close":193.2827},{"date":"2026-05-15","close":188.9514},{"date":"2026-05-18","close":189.0706},{"date":"2026-05-19","close":190.7992},{"date":"2026-05-20","close":191.6535},{"date":"2026-05-21","close":193.6503},{"date":"2026-05-22","close":195.1802},{"date":"2026-05-26","close":195.359},{"date":"2026-05-27","close":194.4153},{"date":"2026-05-28","close":192.2794},{"date":"2026-05-29","close":191.3952},{"date":"2026-06-01","close":185.8816},{"date":"2026-06-02","close":189.5276},{"date":"2026-06-03","close":188.4348},{"date":"2026-06-04","close":189.5971},{"date":"2026-06-05","close":191.0972},{"date":"2026-06-08","close":187.5158},{"date":"2026-06-09","close":189.3487},{"date":"2026-06-10","close":189.3189},{"date":"2026-06-11","close":189.4481},{"date":"2026-06-12","close":191.6237},{"date":"2026-06-15","close":192.7264},{"date":"2026-06-16","close":193.8093},{"date":"2026-06-17","close":191.3356},{"date":"2026-06-18","close":192.6767},{"date":"2026-06-22","close":193.541},{"date":"2026-06-23","close":195.0014},{"date":"2026-06-24","close":196.86},{"date":"2026-06-25","close":198.16},{"date":"2026-06-26","close":199.66},{"date":"2026-06-29","close":198.78},{"date":"2026-06-30","close":195.73},{"date":"2026-07-01","close":193.38},{"date":"2026-07-02","close":197.54},{"date":"2026-07-06","close":195.62},{"date":"2026-07-07","close":197.25},{"date":"2026-07-08","close":195.85},{"date":"2026-07-09","close":194.97},{"date":"2026-07-10","close":196.17},{"date":"2026-07-13","close":197.48},{"date":"2026-07-14","close":197.39},{"date":"2026-07-15","close":195.62},{"date":"2026-07-16","close":196.49},{"date":"2026-07-17","close":195.22},{"date":"2026-07-20","close":194.21},{"date":"2026-07-21","close":194.22},{"date":"2026-07-22","close":198.41},{"date":"2026-07-23","close":199.43},{"date":"2026-07-24","close":199.46},{"date":"2026-07-27","close":197.01},{"date":"2026-07-28","close":196.22},{"date":"2026-07-29","close":193.47},{"date":"2026-07-30","close":192.58},{"date":"2026-07-31","close":191.22},{"date":"2026-08-03","close":191.55},{"date":"2026-08-04","close":190.54},{"date":"2026-08-05","close":188.61},{"date":"2026-08-06","close":187.64},{"date":"2026-08-07","close":188.86},{"date":"2026-08-10","close":186.8},{"date":"2026-08-11","close":188.87},{"date":"2026-08-12","close":189.77},{"date":"2026-08-13","close":190.62},{"date":"2026-08-14","close":191.73},{"date":"2026-08-17","close":191.01},{"date":"2026-08-18","close":190.24},{"date":"2026-08-19","close":190.36},{"date":"2026-08-20","close":189.31},{"date":"2026-08-21","close":185.03},{"date":"2026-08-24","close":186.88},{"date":"2026-08-25","close":187.32},{"date":"2026-08-26","close":188.05},{"date":"2026-08-27","close":186.74},{"date":"2026-08-28","close":184.76},{"date":"2026-08-31","close":182.86},{"date":"2026-09-01","close":184.24},{"date":"2026-09-02","close":184.65},{"date":"2026-09-03","close":186.07},{"date":"2026-09-04","close":186.35},{"date":"2026-09-08","close":188.09},{"date":"2026-09-09","close":185.89},{"date":"2026-09-10","close":184.01},{"date":"2026-09-11","close":183.19},{"date":"2026-09-14","close":180.77},{"date":"2026-09-15","close":178.82},{"date":"2026-09-16","close":178.95},{"date":"2026-09-17","close":180.43},{"date":"2026-09-18","close":177.98},{"date":"2026-09-21","close":177.38},{"date":"2026-09-22","close":176.86},{"date":"2026-09-23","close":172.45},{"date":"2026-09-24","close":170.82},{"date":"2026-09-25","close":171.48},{"date":"2026-09-28","close":170.29},{"date":"2026-09-29","close":172.14},{"date":"2026-09-30","close":171.0},{"date":"2026-10-01","close":171.92},{"date":"2026-10-02","close":172.65},{"date":"2026-10-05","close":173.2},{"date":"2026-10-06","close":178.18},{"date":"2026-10-07","close":178.17},{"date":"2026-10-08","close":177.72},{"date":"2026-10-09","close":179.15},{"date":"2026-10-12","close":180.12},{"date":"2026-10-13","close":181.05},{"date":"2026-10-14","close":180.35},{"date":"2026-10-15","close":180.05},{"date":"2026-10-16","close":182.41},{"date":"2026-10-19","close":178.92},{"date":"2026-10-20","close":181.04},{"date":"2026-10-21","close":181.77},{"date":"2026-10-22","close":185.12},{"date":"2026-10-23","close":184.01}],"chart_data":[{"date":"2024-10-24","open":168.29,"high":168.42,"low":166.53,"close":167.01,"volume":101474,"rsi_14":51.32,"sma_20":173.88,"sma_60":167.84,"sma_120":160.37},{"date":"2024-10-25","open":167.78,"high":167.78,"low":164.55,"close":164.67,"volume":163944,"rsi_14":55.19,"sma_20":173.87,"sma_60":168.04,"sma_120":160.56},{"date":"2024-10-28","open":165.35,"high":166.62,"low":165.31,"close":165.91,"volume":152483,"rsi_14":57.99,"sma_20":173.88,"sma_60":168.26,"sma_120":160.76},{"date":"2024-10-29","open":164.32,"high":164.32,"low":162.47,"close":162.6,"volume":146694,"rsi_14":52.52,"sma_20":173.65,"sma_60":168.49,"sma_120":160.91},{"date":"2024-10-30","open":163.0,"high":163.33,"low":161.96,"close":162.23,"volume":311253,"rsi_14":52.83,"sma_20":173.4,"sma_60":168.7,"sma_120":161.04},{"date":"2024-10-31","open":162.54,"high":164.87,"low":162.52,"close":163.74,"volume":161855,"rsi_14":52.9,"sma_20":173.25,"sma_60":168.92,"sma_120":161.18},{"date":"2024-11-01","open":163.98,"high":164.19,"low":160.05,"close":160.13,"volume":214469,"rsi_14":40.15,"sma_20":172.91,"sma_60":169.07,"sma_120":161.3},{"date":"2024-11-04","open":158.87,"high":159.45,"low":157.65,"close":158.53,"volume":233453,"rsi_14":35.2,"sma_20":172.69,"sma_60":169.19,"sma_120":161.39},{"date":"2024-11-05","open":158.43,"high":160.95,"low":158.04,"close":160.95,"volume":401495,"rsi_14":32.98,"sma_20":172.58,"sma_60":169.35,"sma_120":161.49},{"date":"2024-11-06","open":159.94,"high":160.24,"low":158.14,"close":159.73,"volume":431645,"rsi_14":33.45,"sma_20":172.49,"sma_60":169.47,"sma_120":161.58},{"date":"2024-11-07","open":160.41,"high":161.25,"low":159.02,"close":159.66,"volume":257943,"rsi_14":30.83,"sma_20":172.42,"sma_60":169.59,"sma_120":161.67},{"date":"2024-11-08","open":160.45,"high":163.06,"low":160.45,"close":162.62,"volume":261897,"rsi_14":40.31,"sma_20":172.42,"sma_60":169.76,"sma_120":161.79},{"date":"2024-11-11","open":162.89,"high":164.15,"low":162.41,"close":163.36,"volume":207399,"rsi_14":43.04,"sma_20":172.36,"sma_60":169.93,"sma_120":161.9},{"date":"2024-11-12","open":163.13,"high":163.17,"low":160.79,"close":161.55,"volume":230874,"rsi_14":36.52,"sma_20":172.16,"sma_60":170.06,"sma_120":162.02},{"date":"2024-11-13","open":162.43,"high":162.54,"low":160.57,"close":161.22,"volume":128350,"rsi_14":37.71,"sma_20":171.77,"sma_60":170.18,"sma_120":162.15},{"date":"2024-11-14","open":161.34,"high":162.01,"low":160.32,"close":160.6,"volume":136224,"rsi_14":40.69,"sma_20":171.43,"sma_60":170.28,"sma_120":162.26},{"date":"2024-11-15","open":160.67,"high":163.0,"low":160.67,"close":162.92,"volume":170750,"rsi_14":43.47,"sma_20":171.17,"sma_60":170.41,"sma_120":162.4},{"date":"2024-11-18","open":162.87,"high":164.73,"low":162.65,"close":164.32,"volume":243668,"rsi_14":54.1,"sma_20":171.02,"sma_60":170.57,"sma_120":162.57},{"date":"2024-11-19","open":163.62,"high":165.35,"low":162.9,"close":165.31,"volume":142060,"rsi_14":57.11,"sma_20":170.94,"sma_60":170.73,"sma_120":162.73},{"date":"2024-11-20","open":165.6,"high":166.11,"low":164.55,"close":165.45,"volume":111201,"rsi_14":54.21,"sma_20":170.81,"sma_60":170.9,"sma_120":162.86},{"date":"2024-11-21","open":165.69,"high":168.4,"low":165.02,"close":168.27,"volume":221260,"rsi_14":70.93,"sma_20":170.87,"sma_60":171.13,"sma_120":163.04},{"date":"2024-11-22","open":168.77,"high":169.0,"low":167.53,"close":167.62,"volume":208721,"rsi_14":74.58,"sma_20":171.03,"sma_60":171.34,"sma_120":163.2},{"date":"2024-11-25","open":168.76,"high":169.24,"low":166.88,"close":168.08,"volume":213675,"rsi_14":71.54,"sma_20":171.14,"sma_60":171.53,"sma_120":163.38},{"date":"2024-11-26","open":168.44,"high":170.44,"low":168.08,"close":170.35,"volume":143592,"rsi_14":80.23,"sma_20":171.55,"sma_60":171.76,"sma_120":163.6},{"date":"2024-11-27","open":170.86,"high":171.42,"low":170.26,"close":170.41,"volume":216401,"rsi_14":80.6,"sma_20":171.98,"sma_60":171.98,"sma_120":163.83},{"date":"2024-11-29","open":171.09,"high":171.09,"low":170.18,"close":170.53,"volume":83176,"rsi_14":76.86,"sma_20":172.33,"sma_60":172.2,"sma_120":164.04},{"date":"2024-12-02","open":170.46,"high":170.49,"low":166.96,"close":167.12,"volume":254759,"rsi_14":60.81,"sma_20":172.7,"sma_60":172.39,"sma_120":164.23},{"date":"2024-12-03","open":167.83,"high":168.4,"low":165.59,"close":165.82,"volume":184457,"rsi_14":62.63,"sma_20":173.08,"sma_60":172.54,"sma_120":164.42},{"date":"2024-12-04","open":165.94,"high":166.42,"low":164.93,"close":165.48,"volume":279946,"rsi_14":62.59,"sma_20":173.32,"sma_60":172.66,"sma_120":164.61},{"date":"2024-12-05","open":165.61,"high":166.75,"low":165.61,"close":165.9,"volume":197641,"rsi_14":65.85,"sma_20":173.65,"sma_60":172.78,"sma_120":164.8},{"date":"2024-12-06","open":166.29,"high":166.38,"low":163.61,"close":164.0,"volume":155056,"rsi_14":53.33,"sma_20":173.87,"sma_60":172.87,"sma_120":164.98},{"date":"2024-12-09","open":164.15,"high":164.15,"low":161.85,"close":162.03,"volume":205100,"rsi_14":43.19,"sma_20":173.84,"sma_60":172.88,"sma_120":165.15},{"date":"2024-12-10","open":161.71,"high":161.71,"low":159.58,"close":160.94,"volume":258712,"rsi_14":37.11,"sma_20":173.71,"sma_60":172.84,"sma_120":165.3},{"date":"2024-12-11","open":161.23,"high":161.32,"low":159.69,"close":160.02,"volume":349112,"rsi_14":34.69,"sma_20":173.63,"sma_60":172.8,"sma_120":165.45},{"date":"2024-12-12","open":160.58,"high":161.09,"low":159.64,"close":159.67,"volume":145244,"rsi_14":21.83,"sma_20":173.55,"sma_60":172.76,"sma_120":165.58},{"date":"2024-12-13","open":159.97,"high":160.58,"low":159.55,"close":159.73,"volume":108827,"rsi_14":23.1,"sma_20":173.51,"sma_60":172.75,"sma_120":165.72},{"date":"2024-12-16","open":159.88,"high":160.32,"low":158.56,"close":158.62,"volume":273906,"rsi_14":19.14,"sma_20":173.28,"sma_60":172.64,"sma_120":165.85},{"date":"2024-12-17","open":157.76,"high":158.51,"low":157.28,"close":157.93,"volume":240151,"rsi_14":4.78,"sma_20":172.94,"sma_60":172.5,"sma_120":165.98},{"date":"2024-12-18","open":157.85,"high":157.99,"low":153.9,"close":154.02,"volume":476004,"rsi_14":3.19,"sma_20":172.29,"sma_60":172.29,"sma_120":166.09},{"date":"2024-12-19","open":154.34,"high":156.4,"low":154.1,"close":154.8,"volume":362793,"rsi_14":6.47,"sma_20":171.67,"sma_60":172.08,"sma_120":166.21},{"date":"2024-12-20","open":153.97,"high":157.31,"low":153.97,"close":156.96,"volume":469014,"rsi_14":18.71,"sma_20":171.01,"sma_60":171.92,"sma_120":166.34},{"date":"2024-12-23","open":156.65,"high":157.62,"low":155.18,"close":157.57,"volume":262441,"rsi_14":22.9,"sma_20":170.42,"sma_60":171.77,"sma_120":166.48},{"date":"2024-12-24","open":157.47,"high":158.44,"low":157.07,"close":158.34,"volume":162640,"rsi_14":26.66,"sma_20":169.84,"sma_60":171.62,"sma_120":166.62},{"date":"2024-12-26","open":158.08,"high":158.55,"low":157.5,"close":158.0,"volume":127707,"rsi_14":24.43,"sma_20":169.13,"sma_60":171.44,"sma_120":166.75},{"date":"2024-12-27","open":157.37,"high":158.06,"low":156.89,"close":157.58,"volume":258997,"rsi_14":26.63,"sma_20":168.4,"sma_60":171.26,"sma_120":166.88},{"date":"2024-12-30","open":156.9,"high":157.35,"low":155.63,"close":156.96,"volume":157560,"rsi_14":29.05,"sma_20":167.62,"sma_60":171.07,"sma_120":166.99},{"date":"2024-12-31","open":157.21,"high":157.78,"low":156.14,"close":156.8,"volume":166026,"rsi_14":30.98,"sma_20":167.01,"sma_60":170.88,"sma_120":167.07},{"date":"2025-01-02","open":158.09,"high":158.81,"low":156.95,"close":157.85,"volume":182079,"rsi_14":38.08,"sma_20":166.53,"sma_60":170.77,"sma_120":167.16},{"date":"2025-01-03","open":158.83,"high":160.39,"low":158.26,"close":159.56,"volume":215460,"rsi_14":45.71,"sma_20":166.16,"sma_60":170.69,"sma_120":167.28},{"date":"2025-01-06","open":159.85,"high":159.85,"low":157.48,"close":157.86,"volume":227695,"rsi_14":41.03,"sma_20":165.67,"sma_60":170.6,"sma_120":167.38},{"date":"2025-01-07","open":158.31,"high":158.94,"low":157.05,"close":157.4,"volume":158010,"rsi_14":42.64,"sma_20":165.26,"sma_60":170.52,"sma_120":167.48},{"date":"2025-01-08","open":156.94,"high":157.52,"low":154.96,"close":157.52,"volume":216842,"rsi_14":44.92,"sma_20":164.96,"sma_60":170.41,"sma_120":167.58},{"date":"2025-01-10","open":157.88,"high":158.91,"low":155.61,"close":156.37,"volume":304092,"rsi_14":59.75,"sma_20":164.66,"sma_60":170.24,"sma_120":167.66},{"date":"2025-01-13","open":156.14,"high":156.14,"low":153.12,"close":154.71,"volume":400462,"rsi_14":49.63,"sma_20":164.32,"sma_60":170.04,"sma_120":167.73},{"date":"2025-01-14","open":155.32,"high":157.22,"low":155.1,"close":156.84,"volume":188493,"rsi_14":49.52,"sma_20":164.1,"sma_60":169.81,"sma_120":167.81},{"date":"2025-01-15","open":159.49,"high":160.47,"low":158.88,"close":159.25,"volume":177867,"rsi_14":55.71,"sma_20":164.01,"sma_60":169.65,"sma_120":167.91},{"date":"2025-01-16","open":159.1,"high":163.06,"low":159.1,"close":163.01,"volume":180778,"rsi_14":63.18,"sma_20":164.18,"sma_60":169.54,"sma_120":168.04},{"date":"2025-01-17","open":163.04,"high":163.93,"low":162.45,"close":163.28,"volume":199053,"rsi_14":64.98,"sma_20":164.39,"sma_60":169.45,"sma_120":168.17},{"date":"2025-01-21","open":164.74,"high":166.46,"low":164.71,"close":165.6,"volume":385039,"rsi_14":70.55,"sma_20":165.0,"sma_60":169.41,"sma_120":168.31},{"date":"2025-01-22","open":166.13,"high":166.13,"low":162.03,"close":162.19,"volume":289725,"rsi_14":61.72,"sma_20":165.38,"sma_60":169.29,"sma_120":168.42},{"date":"2025-01-23","open":162.8,"high":163.91,"low":162.39,"close":162.74,"volume":266227,"rsi_14":63.09,"sma_20":165.68,"sma_60":169.19,"sma_120":168.52},{"date":"2025-01-24","open":162.53,"high":164.75,"low":162.26,"close":164.33,"volume":298215,"rsi_14":63.94,"sma_20":166.04,"sma_60":169.16,"sma_120":168.6},{"date":"2025-01-27","open":161.17,"high":161.38,"low":157.12,"close":160.86,"volume":318906,"rsi_14":52.59,"sma_20":166.17,"sma_60":169.05,"sma_120":168.66},{"date":"2025-01-28","open":160.77,"high":160.77,"low":157.33,"close":158.66,"volume":312549,"rsi_14":51.56,"sma_20":166.2,"sma_60":168.96,"sma_120":168.73},{"date":"2025-01-29","open":158.71,"high":160.62,"low":158.42,"close":158.98,"volume":155293,"rsi_14":53.1,"sma_20":166.27,"sma_60":168.88,"sma_120":168.79},{"date":"2025-01-30","open":161.0,"high":162.49,"low":160.75,"close":162.21,"volume":272787,"rsi_14":58.24,"sma_20":166.55,"sma_60":168.83,"sma_120":168.88},{"date":"2025-01-31","open":162.42,"high":162.49,"low":160.99,"close":161.25,"volume":302067,"rsi_14":58.64,"sma_20":166.78,"sma_60":168.83,"sma_120":168.95},{"date":"2025-02-03","open":159.02,"high":162.75,"low":158.89,"close":162.22,"volume":206697,"rsi_14":63.62,"sma_20":167.01,"sma_60":168.87,"sma_120":169.03},{"date":"2025-02-04","open":161.15,"high":161.53,"low":159.19,"close":160.82,"volume":124917,"rsi_14":57.41,"sma_20":167.07,"sma_60":168.85,"sma_120":169.1},{"date":"2025-02-05","open":162.3,"high":163.53,"low":161.29,"close":162.44,"volume":145282,"rsi_14":56.13,"sma_20":167.31,"sma_60":168.88,"sma_120":169.17},{"date":"2025-02-06","open":163.31,"high":163.31,"low":161.27,"close":162.41,"volume":120453,"rsi_14":48.67,"sma_20":167.57,"sma_60":168.9,"sma_120":169.25},{"date":"2025-02-07","open":162.51,"high":163.35,"low":161.78,"close":161.84,"volume":148513,"rsi_14":46.82,"sma_20":167.8,"sma_60":168.87,"sma_120":169.31},{"date":"2025-02-10","open":162.53,"high":163.59,"low":161.54,"close":163.57,"volume":99690,"rsi_14":45.41,"sma_20":168.17,"sma_60":168.85,"sma_120":169.39},{"date":"2025-02-11","open":163.08,"high":164.49,"low":161.76,"close":164.41,"volume":91748,"rsi_14":55.69,"sma_20":168.68,"sma_60":168.88,"sma_120":169.47},{"date":"2025-02-12","open":162.27,"high":164.53,"low":161.91,"close":164.24,"volume":141521,"rsi_14":53.92,"sma_20":169.06,"sma_60":168.91,"sma_120":169.54},{"date":"2025-02-13","open":164.48,"high":164.92,"low":163.67,"close":164.53,"volume":112642,"rsi_14":50.57,"sma_20":169.34,"sma_60":168.95,"sma_120":169.61},{"date":"2025-02-14","open":164.77,"high":165.83,"low":163.77,"close":163.77,"volume":104792,"rsi_14":59.66,"sma_20":169.38,"sma_60":168.95,"sma_120":169.68},{"date":"2025-02-18","open":164.39,"high":165.78,"low":164.07,"close":165.64,"volume":123886,"rsi_14":73.62,"sma_20":169.5,"sma_60":168.95,"sma_120":169.76},{"date":"2025-02-19","open":165.28,"high":166.76,"low":165.22,"close":166.25,"volume":97256,"rsi_14":74.14,"sma_20":169.54,"sma_60":168.94,"sma_120":169.83},{"date":"2025-02-20","open":165.78,"high":166.71,"low":164.42,"close":166.31,"volume":119500,"rsi_14":67.23,"sma_20":169.75,"sma_60":168.93,"sma_120":169.92},{"date":"2025-02-21","open":166.34,"high":166.9,"low":165.65,"close":166.26,"volume":161696,"rsi_14":72.81,"sma_20":169.93,"sma_60":168.88,"sma_120":170.0},{"date":"2025-02-24","open":166.91,"high":166.91,"low":164.9,"close":165.6,"volume":158523,"rsi_14":65.83,"sma_20":170.0,"sma_60":168.82,"sma_120":170.08},{"date":"2025-02-25","open":164.75,"high":165.19,"low":162.7,"close":164.98,"volume":132220,"rsi_14":71.07,"sma_20":170.22,"sma_60":168.74,"sma_120":170.13},{"date":"2025-02-26","open":165.29,"high":166.99,"low":164.91,"close":165.64,"volume":97390,"rsi_14":67.92,"sma_20":170.58,"sma_60":168.64,"sma_120":170.2},{"date":"2025-02-27","open":165.32,"high":165.4,"low":161.94,"close":162.22,"volume":133713,"rsi_14":49.22,"sma_20":170.75,"sma_60":168.47,"sma_120":170.23},{"date":"2025-02-28","open":163.05,"high":164.6,"low":162.32,"close":164.52,"volume":150514,"rsi_14":59.58,"sma_20":170.87,"sma_60":168.35,"sma_120":170.27},{"date":"2025-03-03","open":164.26,"high":165.35,"low":163.72,"close":164.76,"volume":159347,"rsi_14":54.75,"sma_20":171.05,"sma_60":168.28,"sma_120":170.34},{"date":"2025-03-04","open":164.74,"high":165.5,"low":162.01,"close":162.28,"volume":214033,"rsi_14":42.49,"sma_20":171.05,"sma_60":168.2,"sma_120":170.37},{"date":"2025-03-05","open":161.26,"high":162.1,"low":159.76,"close":161.04,"volume":179294,"rsi_14":39.52,"sma_20":171.07,"sma_60":168.1,"sma_120":170.38},{"date":"2025-03-06","open":159.64,"high":159.64,"low":157.29,"close":157.78,"volume":231176,"rsi_14":31.45,"sma_20":170.82,"sma_60":167.94,"sma_120":170.36},{"date":"2025-03-07","open":158.05,"high":161.33,"low":158.0,"close":160.54,"volume":192262,"rsi_14":42.0,"sma_20":170.73,"sma_60":167.85,"sma_120":170.36},{"date":"2025-03-10","open":160.18,"high":162.81,"low":160.17,"close":162.27,"volume":180717,"rsi_14":41.61,"sma_20":170.75,"sma_60":167.84,"sma_120":170.36},{"date":"2025-03-11","open":162.19,"high":162.86,"low":160.05,"close":160.94,"volume":215277,"rsi_14":37.24,"sma_20":170.61,"sma_60":167.81,"sma_120":170.33},{"date":"2025-03-12","open":160.93,"high":161.71,"low":159.47,"close":160.28,"volume":116521,"rsi_14":35.92,"sma_20":170.4,"sma_60":167.8,"sma_120":170.3},{"date":"2025-03-13","open":160.91,"high":161.25,"low":159.84,"close":160.79,"volume":143284,"rsi_14":37.49,"sma_20":170.22,"sma_60":167.79,"sma_120":170.28},{"date":"2025-03-14","open":161.19,"high":164.07,"low":160.79,"close":163.88,"volume":115420,"rsi_14":46.46,"sma_20":170.18,"sma_60":167.85,"sma_120":170.3},{"date":"2025-03-17","open":163.99,"high":165.58,"low":163.49,"close":164.67,"volume":270071,"rsi_14":49.35,"sma_20":170.23,"sma_60":167.93,"sma_120":170.29},{"date":"2025-03-18","open":163.84,"high":163.84,"low":162.47,"close":163.52,"volume":127997,"rsi_14":45.75,"sma_20":170.12,"sma_60":168.01,"sma_120":170.25},{"date":"2025-03-19","open":163.57,"high":164.36,"low":163.09,"close":164.01,"volume":85213,"rsi_14":54.07,"sma_20":170.0,"sma_60":168.18,"sma_120":170.23},{"date":"2025-03-20","open":164.13,"high":164.96,"low":163.79,"close":164.69,"volume":87114,"rsi_14":50.4,"sma_20":169.92,"sma_60":168.35,"sma_120":170.21},{"date":"2025-03-21","open":164.19,"high":164.81,"low":162.66,"close":163.49,"volume":161771,"rsi_14":47.01,"sma_20":169.77,"sma_60":168.46,"sma_120":170.19},{"date":"2025-03-24","open":164.3,"high":165.49,"low":163.5,"close":163.62,"volume":113607,"rsi_14":53.53,"sma_20":169.67,"sma_60":168.57,"sma_120":170.17},{"date":"2025-03-25","open":163.62,"high":163.62,"low":160.37,"close":161.15,"volume":183441,"rsi_14":47.54,"sma_20":169.41,"sma_60":168.6,"sma_120":170.11},{"date":"2025-03-26","open":161.24,"high":162.38,"low":161.17,"close":162.15,"volume":138972,"rsi_14":58.37,"sma_20":169.17,"sma_60":168.65,"sma_120":170.05},{"date":"2025-03-27","open":161.89,"high":163.37,"low":161.64,"close":162.13,"volume":249742,"rsi_14":51.29,"sma_20":169.1,"sma_60":168.71,"sma_120":169.98},{"date":"2025-03-28","open":162.74,"high":164.15,"low":162.74,"close":163.36,"volume":139705,"rsi_14":49.73,"sma_20":168.98,"sma_60":168.8,"sma_120":169.93},{"date":"2025-03-31","open":163.35,"high":165.67,"low":163.35,"close":165.08,"volume":176037,"rsi_14":59.05,"sma_20":168.93,"sma_60":168.92,"sma_120":169.9},{"date":"2025-04-01","open":164.92,"high":165.94,"low":163.94,"close":165.58,"volume":256454,"rsi_14":62.74,"sma_20":169.04,"sma_60":169.04,"sma_120":169.9},{"date":"2025-04-02","open":165.29,"high":166.62,"low":164.55,"close":166.18,"volume":110739,"rsi_14":62.94,"sma_20":169.25,"sma_60":169.13,"sma_120":169.91},{"date":"2025-04-03","open":166.17,"high":167.68,"low":165.02,"close":165.3,"volume":234808,"rsi_14":50.82,"sma_20":169.58,"sma_60":169.24,"sma_120":169.92},{"date":"2025-04-04","open":165.38,"high":165.39,"low":155.15,"close":156.27,"volume":447970,"rsi_14":28.53,"sma_20":169.3,"sma_60":169.2,"sma_120":169.86},{"date":"2025-04-07","open":153.67,"high":158.48,"low":150.57,"close":153.97,"volume":1725124,"rsi_14":27.14,"sma_20":168.81,"sma_60":169.12,"sma_120":169.76},{"date":"2025-04-08","open":156.69,"high":157.46,"low":151.35,"close":153.05,"volume":338915,"rsi_14":24.56,"sma_20":168.34,"sma_60":169.04,"sma_120":169.64},{"date":"2025-04-09","open":151.94,"high":159.44,"low":148.83,"close":158.97,"volume":509597,"rsi_14":38.14,"sma_20":168.21,"sma_60":169.1,"sma_120":169.57},{"date":"2025-04-10","open":157.74,"high":159.6,"low":154.62,"close":157.91,"volume":347853,"rsi_14":38.33,"sma_20":168.0,"sma_60":169.09,"sma_120":169.45},{"date":"2025-04-11","open":157.81,"high":160.28,"low":156.12,"close":159.93,"volume":171172,"rsi_14":42.1,"sma_20":167.74,"sma_60":169.09,"sma_120":169.37},{"date":"2025-04-14","open":161.18,"high":163.18,"low":160.43,"close":162.69,"volume":238174,"rsi_14":52.58,"sma_20":167.57,"sma_60":169.06,"sma_120":169.3},{"date":"2025-04-15","open":163.13,"high":164.16,"low":162.57,"close":162.82,"volume":137601,"rsi_14":51.15,"sma_20":167.47,"sma_60":169.03,"sma_120":169.24},{"date":"2025-04-16","open":163.02,"high":163.86,"low":160.98,"close":161.34,"volume":231586,"rsi_14":48.7,"sma_20":167.27,"sma_60":168.94,"sma_120":169.17},{"date":"2025-04-17","open":162.03,"high":165.03,"low":162.03,"close":163.12,"volume":130451,"rsi_14":49.61,"sma_20":167.13,"sma_60":168.93,"sma_120":169.11},{"date":"2025-04-21","open":162.47,"high":162.5,"low":157.46,"close":159.29,"volume":155903,"rsi_14":41.29,"sma_20":166.85,"sma_60":168.85,"sma_120":169.02},{"date":"2025-04-22","open":160.86,"high":163.71,"low":160.86,"close":163.55,"volume":125063,"rsi_14":47.26,"sma_20":166.79,"sma_60":168.82,"sma_120":168.99},{"date":"2025-04-23","open":165.04,"high":165.89,"low":162.72,"close":164.13,"volume":171372,"rsi_14":47.23,"sma_20":166.94,"sma_60":168.86,"sma_120":168.95},{"date":"2025-04-24","open":164.06,"high":164.95,"low":162.91,"close":164.3,"volume":104713,"rsi_14":48.61,"sma_20":167.05,"sma_60":168.93,"sma_120":168.95},{"date":"2025-04-25","open":164.56,"high":164.56,"low":163.11,"close":163.67,"volume":95160,"rsi_14":63.28,"sma_20":167.13,"sma_60":168.99,"sma_120":168.94},{"date":"2025-04-28","open":163.98,"high":165.06,"low":162.83,"close":164.85,"volume":113486,"rsi_14":70.34,"sma_20":167.21,"sma_60":169.02,"sma_120":168.93},{"date":"2025-04-29","open":164.58,"high":166.29,"low":163.82,"close":165.99,"volume":124237,"rsi_14":74.02,"sma_20":167.26,"sma_60":169.08,"sma_120":168.96},{"date":"2025-04-30","open":165.52,"high":165.6,"low":162.44,"close":165.25,"volume":137624,"rsi_14":64.44,"sma_20":167.24,"sma_60":169.11,"sma_120":168.99},{"date":"2025-05-01","open":166.11,"high":167.67,"low":165.15,"close":165.76,"volume":130428,"rsi_14":68.54,"sma_20":167.22,"sma_60":169.18,"sma_120":169.01},{"date":"2025-05-02","open":166.28,"high":167.4,"low":165.38,"close":166.85,"volume":176075,"rsi_14":67.08,"sma_20":167.3,"sma_60":169.23,"sma_120":169.05},{"date":"2025-05-05","open":166.52,"high":167.0,"low":164.95,"close":166.45,"volume":98184,"rsi_14":60.51,"sma_20":167.82,"sma_60":169.28,"sma_120":169.09},{"date":"2025-05-06","open":166.47,"high":169.56,"low":166.47,"close":168.35,"volume":168221,"rsi_14":64.08,"sma_20":168.57,"sma_60":169.38,"sma_120":169.12},{"date":"2025-05-07","open":168.28,"high":169.9,"low":167.89,"close":168.92,"volume":134694,"rsi_14":70.22,"sma_20":169.39,"sma_60":169.45,"sma_120":169.15},{"date":"2025-05-08","open":169.18,"high":169.37,"low":167.34,"close":167.57,"volume":140997,"rsi_14":62.15,"sma_20":169.84,"sma_60":169.48,"sma_120":169.18},{"date":"2025-05-09","open":167.89,"high":167.99,"low":166.8,"close":167.7,"volume":206919,"rsi_14":78.73,"sma_20":170.34,"sma_60":169.52,"sma_120":169.21},{"date":"2025-05-12","open":168.76,"high":168.78,"low":166.0,"close":166.56,"volume":289998,"rsi_14":63.06,"sma_20":170.69,"sma_60":169.53,"sma_120":169.24},{"date":"2025-05-13","open":166.39,"high":167.56,"low":165.64,"close":166.26,"volume":233333,"rsi_14":59.47,"sma_20":170.87,"sma_60":169.56,"sma_120":169.25},{"date":"2025-05-14","open":166.03,"high":166.03,"low":163.17,"close":165.58,"volume":200096,"rsi_14":55.47,"sma_20":171.01,"sma_60":169.54,"sma_120":169.24},{"date":"2025-05-15","open":166.12,"high":169.5,"low":166.06,"close":169.23,"volume":192704,"rsi_14":68.85,"sma_20":171.42,"sma_60":169.57,"sma_120":169.25},{"date":"2025-05-16","open":169.26,"high":171.61,"low":168.99,"close":171.61,"volume":146690,"rsi_14":71.19,"sma_20":171.86,"sma_60":169.64,"sma_120":169.29},{"date":"2025-05-19","open":170.21,"high":172.4,"low":170.18,"close":172.4,"volume":199515,"rsi_14":70.54,"sma_20":172.54,"sma_60":169.72,"sma_120":169.3},{"date":"2025-05-20","open":171.97,"high":173.34,"low":171.97,"close":172.82,"volume":179728,"rsi_14":74.73,"sma_20":173.02,"sma_60":169.83,"sma_120":169.32},{"date":"2025-05-21","open":172.14,"high":172.41,"low":169.29,"close":169.59,"volume":107971,"rsi_14":60.62,"sma_20":173.3,"sma_60":169.88,"sma_120":169.31},{"date":"2025-05-22","open":168.2,"high":168.2,"low":165.43,"close":167.25,"volume":151904,"rsi_14":51.05,"sma_20":173.45,"sma_60":169.89,"sma_120":169.26},{"date":"2025-05-23","open":168.22,"high":169.42,"low":166.68,"close":169.22,"volume":156917,"rsi_14":56.65,"sma_20":173.74,"sma_60":169.99,"sma_120":169.23},{"date":"2025-05-27","open":170.26,"high":171.05,"low":169.41,"close":170.74,"volume":120014,"rsi_14":55.83,"sma_20":174.05,"sma_60":170.08,"sma_120":169.21},{"date":"2025-05-28","open":170.57,"high":170.57,"low":167.57,"close":168.16,"volume":160063,"rsi_14":48.3,"sma_20":174.16,"sma_60":170.12,"sma_120":169.2},{"date":"2025-05-29","open":168.43,"high":169.66,"low":167.59,"close":169.5,"volume":122191,"rsi_14":54.28,"sma_20":174.38,"sma_60":170.22,"sma_120":169.21},{"date":"2025-05-30","open":169.15,"high":171.34,"low":168.91,"close":171.02,"volume":167574,"rsi_14":56.97,"sma_20":174.65,"sma_60":170.37,"sma_120":169.24},{"date":"2025-06-02","open":170.48,"high":171.72,"low":169.73,"close":171.56,"volume":206603,"rsi_14":60.76,"sma_20":174.89,"sma_60":170.59,"sma_120":169.26},{"date":"2025-06-03","open":173.4,"high":173.4,"low":170.69,"close":171.92,"volume":208352,"rsi_14":62.15,"sma_20":175.18,"sma_60":170.77,"sma_120":169.31},{"date":"2025-06-04","open":171.48,"high":171.79,"low":169.07,"close":169.07,"volume":181159,"rsi_14":56.84,"sma_20":175.21,"sma_60":170.86,"sma_120":169.35},{"date":"2025-06-05","open":169.27,"high":169.35,"low":168.38,"close":168.81,"volume":213421,"rsi_14":49.04,"sma_20":175.21,"sma_60":170.98,"sma_120":169.4},{"date":"2025-06-06","open":169.37,"high":169.71,"low":168.16,"close":169.42,"volume":134848,"rsi_14":44.6,"sma_20":175.3,"sma_60":171.12,"sma_120":169.46},{"date":"2025-06-09","open":169.32,"high":169.93,"low":168.16,"close":168.58,"volume":516486,"rsi_14":40.61,"sma_20":175.35,"sma_60":171.23,"sma_120":169.51},{"date":"2025-06-10","open":168.99,"high":169.25,"low":167.83,"close":169.07,"volume":710954,"rsi_14":40.83,"sma_20":175.48,"sma_60":171.3,"sma_120":169.57},{"date":"2025-06-11","open":169.68,"high":169.79,"low":168.86,"close":169.33,"volume":136696,"rsi_14":49.25,"sma_20":175.64,"sma_60":171.36,"sma_120":169.64},{"date":"2025-06-12","open":169.28,"high":171.29,"low":169.25,"close":171.24,"volume":110447,"rsi_14":61.7,"sma_20":175.93,"sma_60":171.47,"sma_120":169.74},{"date":"2025-06-13","open":170.78,"high":171.12,"low":169.73,"close":170.14,"volume":134990,"rsi_14":52.84,"sma_20":175.98,"sma_60":171.56,"sma_120":169.87},{"date":"2025-06-16","open":171.07,"high":171.8,"low":168.56,"close":169.33,"volume":134217,"rsi_14":45.44,"sma_20":175.86,"sma_60":171.62,"sma_120":169.98},{"date":"2025-06-17","open":169.12,"high":169.5,"low":166.87,"close":168.1,"volume":131996,"rsi_14":49.79,"sma_20":175.64,"sma_60":171.68,"sma_120":170.07},{"date":"2025-06-18","open":168.42,"high":169.37,"low":167.92,"close":168.61,"volume":141574,"rsi_14":46.66,"sma_20":175.42,"sma_60":171.74,"sma_120":170.16},{"date":"2025-06-20","open":168.99,"high":170.29,"low":168.82,"close":168.88,"volume":184095,"rsi_14":41.09,"sma_20":175.38,"sma_60":171.88,"sma_120":170.24},{"date":"2025-06-23","open":169.49,"high":171.23,"low":169.49,"close":171.06,"volume":112186,"rsi_14":48.16,"sma_20":175.58,"sma_60":172.03,"sma_120":170.34},{"date":"2025-06-24","open":171.44,"high":172.28,"low":171.15,"close":171.73,"volume":167015,"rsi_14":49.31,"sma_20":175.71,"sma_60":172.19,"sma_120":170.45},{"date":"2025-06-25","open":171.55,"high":171.65,"low":169.17,"close":169.41,"volume":156329,"rsi_14":51.26,"sma_20":175.64,"sma_60":172.3,"sma_120":170.55},{"date":"2025-06-26","open":169.81,"high":170.86,"low":169.46,"close":170.76,"volume":296139,"rsi_14":52.82,"sma_20":175.71,"sma_60":172.38,"sma_120":170.65},{"date":"2025-06-27","open":171.16,"high":172.42,"low":170.68,"close":171.16,"volume":156125,"rsi_14":52.06,"sma_20":175.74,"sma_60":172.45,"sma_120":170.74},{"date":"2025-06-30","open":170.52,"high":171.89,"low":169.82,"close":171.79,"volume":324777,"rsi_14":57.77,"sma_20":175.71,"sma_60":172.53,"sma_120":170.83},{"date":"2025-07-01","open":171.96,"high":172.39,"low":169.83,"close":172.27,"volume":209531,"rsi_14":57.71,"sma_20":175.69,"sma_60":172.63,"sma_120":170.93},{"date":"2025-07-02","open":171.82,"high":172.35,"low":170.08,"close":170.92,"volume":143957,"rsi_14":51.42,"sma_20":175.57,"sma_60":172.86,"sma_120":171.03},{"date":"2025-07-03","open":171.04,"high":172.76,"low":170.8,"close":172.24,"volume":90686,"rsi_14":49.21,"sma_20":175.68,"sma_60":173.15,"sma_120":171.14},{"date":"2025-07-07","open":171.61,"high":172.58,"low":171.47,"close":172.43,"volume":241474,"rsi_14":54.34,"sma_20":175.8,"sma_60":173.47,"sma_120":171.25},{"date":"2025-07-08","open":171.02,"high":171.31,"low":169.1,"close":170.73,"volume":176649,"rsi_14":50.76,"sma_20":175.81,"sma_60":173.65,"sma_120":171.37},{"date":"2025-07-09","open":171.28,"high":172.56,"low":170.21,"close":172.28,"volume":162345,"rsi_14":60.86,"sma_20":175.94,"sma_60":173.88,"sma_120":171.49},{"date":"2025-07-10","open":171.38,"high":173.88,"low":171.29,"close":173.49,"volume":146062,"rsi_14":62.79,"sma_20":176.1,"sma_60":174.09,"sma_120":171.59},{"date":"2025-07-11","open":172.3,"high":173.93,"low":171.92,"close":173.28,"volume":98179,"rsi_14":61.15,"sma_20":176.24,"sma_60":174.25,"sma_120":171.66},{"date":"2025-07-14","open":173.24,"high":174.58,"low":172.6,"close":174.16,"volume":138316,"rsi_14":57.25,"sma_20":176.33,"sma_60":174.43,"sma_120":171.73},{"date":"2025-07-15","open":173.99,"high":174.16,"low":171.7,"close":172.37,"volume":195575,"rsi_14":48.01,"sma_20":176.39,"sma_60":174.59,"sma_120":171.77},{"date":"2025-07-16","open":172.54,"high":173.16,"low":171.24,"close":172.55,"volume":97547,"rsi_14":58.08,"sma_20":176.49,"sma_60":174.74,"sma_120":171.84},{"date":"2025-07-17","open":172.6,"high":173.73,"low":172.18,"close":173.16,"volume":146529,"rsi_14":59.61,"sma_20":176.69,"sma_60":174.96,"sma_120":171.9},{"date":"2025-07-18","open":174.07,"high":176.78,"low":173.97,"close":176.26,"volume":178447,"rsi_14":66.77,"sma_20":177.02,"sma_60":175.15,"sma_120":171.99},{"date":"2025-07-21","open":176.67,"high":177.81,"low":176.1,"close":176.73,"volume":153274,"rsi_14":66.43,"sma_20":177.36,"sma_60":175.35,"sma_120":172.1},{"date":"2025-07-22","open":177.12,"high":178.87,"low":177.03,"close":178.84,"volume":145557,"rsi_14":69.72,"sma_20":177.7,"sma_60":175.58,"sma_120":172.26},{"date":"2025-07-23","open":180.36,"high":180.78,"low":176.95,"close":177.64,"volume":239532,"rsi_14":70.29,"sma_20":177.94,"sma_60":175.8,"sma_120":172.4},{"date":"2025-07-24","open":177.76,"high":178.14,"low":176.93,"close":177.36,"volume":302278,"rsi_14":66.5,"sma_20":178.29,"sma_60":175.99,"sma_120":172.51},{"date":"2025-07-25","open":177.5,"high":177.94,"low":177.05,"close":177.77,"volume":120310,"rsi_14":66.98,"sma_20":178.65,"sma_60":176.17,"sma_120":172.63},{"date":"2025-07-28","open":177.83,"high":177.83,"low":175.63,"close":176.05,"volume":150274,"rsi_14":66.89,"sma_20":178.9,"sma_60":176.34,"sma_120":172.73},{"date":"2025-07-29","open":176.59,"high":177.96,"low":176.39,"close":177.91,"volume":138596,"rsi_14":67.5,"sma_20":179.21,"sma_60":176.53,"sma_120":172.85},{"date":"2025-07-30","open":178.44,"high":180.83,"low":178.42,"close":179.19,"volume":268624,"rsi_14":67.63,"sma_20":179.57,"sma_60":176.72,"sma_120":172.98},{"date":"2025-07-31","open":178.77,"high":180.48,"low":178.68,"close":180.3,"volume":221687,"rsi_14":70.59,"sma_20":180.05,"sma_60":176.93,"sma_120":173.11},{"date":"2025-08-01","open":179.8,"high":181.36,"low":178.58,"close":180.36,"volume":340937,"rsi_14":69.09,"sma_20":180.47,"sma_60":177.12,"sma_120":173.25},{"date":"2025-08-04","open":181.27,"high":184.08,"low":181.17,"close":183.58,"volume":343104,"rsi_14":81.77,"sma_20":181.04,"sma_60":177.35,"sma_120":173.4},{"date":"2025-08-05","open":183.68,"high":184.25,"low":181.28,"close":181.76,"volume":325634,"rsi_14":73.88,"sma_20":181.61,"sma_60":177.57,"sma_120":173.53},{"date":"2025-08-06","open":182.12,"high":182.12,"low":180.07,"close":180.28,"volume":316722,"rsi_14":67.65,"sma_20":182.02,"sma_60":177.77,"sma_120":173.64},{"date":"2025-08-07","open":179.68,"high":182.44,"low":179.28,"close":182.04,"volume":271378,"rsi_14":65.35,"sma_20":182.45,"sma_60":178.01,"sma_120":173.77},{"date":"2025-08-08","open":182.39,"high":182.77,"low":180.9,"close":181.31,"volume":272360,"rsi_14":61.98,"sma_20":182.87,"sma_60":178.25,"sma_120":173.9},{"date":"2025-08-11","open":181.7,"high":181.73,"low":179.93,"close":180.8,"volume":217034,"rsi_14":55.55,"sma_20":183.21,"sma_60":178.49,"sma_120":174.01},{"date":"2025-08-12","open":181.29,"high":181.67,"low":179.97,"close":181.64,"volume":156861,"rsi_14":61.65,"sma_20":183.68,"sma_60":178.68,"sma_120":174.12},{"date":"2025-08-13","open":181.79,"high":182.08,"low":180.47,"close":182.08,"volume":188810,"rsi_14":63.66,"sma_20":184.17,"sma_60":178.84,"sma_120":174.24},{"date":"2025-08-14","open":181.56,"high":181.94,"low":180.76,"close":180.84,"volume":138007,"rsi_14":58.43,"sma_20":184.56,"sma_60":178.96,"sma_120":174.34},{"date":"2025-08-15","open":180.69,"high":181.13,"low":179.29,"close":180.28,"volume":227403,"rsi_14":62.46,"sma_20":184.77,"sma_60":179.07,"sma_120":174.45},{"date":"2025-08-18","open":180.46,"high":181.08,"low":179.16,"close":179.42,"volume":133145,"rsi_14":54.73,"sma_20":184.91,"sma_60":179.22,"sma_120":174.55},{"date":"2025-08-19","open":179.42,"high":181.14,"low":179.23,"close":181.14,"volume":105833,"rsi_14":55.95,"sma_20":185.02,"sma_60":179.43,"sma_120":174.66},{"date":"2025-08-20","open":181.4,"high":182.36,"low":180.6,"close":181.27,"volume":120906,"rsi_14":53.16,"sma_20":185.21,"sma_60":179.62,"sma_120":174.81},{"date":"2025-08-21","open":181.39,"high":182.07,"low":179.58,"close":180.12,"volume":98314,"rsi_14":49.26,"sma_20":185.35,"sma_60":179.76,"sma_120":174.92},{"date":"2025-08-22","open":181.01,"high":182.01,"low":180.65,"close":181.19,"volume":117034,"rsi_14":41.66,"sma_20":185.53,"sma_60":179.96,"sma_120":175.04},{"date":"2025-08-25","open":180.67,"high":181.03,"low":179.04,"close":179.2,"volume":177627,"rsi_14":41.18,"sma_20":185.69,"sma_60":180.11,"sma_120":175.16},{"date":"2025-08-26","open":179.32,"high":180.0,"low":178.65,"close":179.56,"volume":115886,"rsi_14":47.31,"sma_20":185.77,"sma_60":180.23,"sma_120":175.3},{"date":"2025-08-27","open":179.78,"high":180.22,"low":179.22,"close":179.87,"volume":165674,"rsi_14":40.91,"sma_20":185.81,"sma_60":180.35,"sma_120":175.47},{"date":"2025-08-28","open":179.91,"high":179.92,"low":178.34,"close":178.63,"volume":142281,"rsi_14":39.22,"sma_20":185.72,"sma_60":180.45,"sma_120":175.61},{"date":"2025-08-29","open":178.7,"high":178.74,"low":177.62,"close":177.82,"volume":149689,"rsi_14":38.32,"sma_20":185.59,"sma_60":180.58,"sma_120":175.72},{"date":"2025-09-02","open":176.9,"high":177.45,"low":176.17,"close":177.22,"volume":214842,"rsi_14":32.35,"sma_20":185.26,"sma_60":180.7,"sma_120":175.84},{"date":"2025-09-03","open":176.45,"high":177.09,"low":175.91,"close":176.89,"volume":122102,"rsi_14":29.07,"sma_20":185.01,"sma_60":180.81,"sma_120":175.96},{"date":"2025-09-04","open":177.81,"high":178.32,"low":175.67,"close":176.64,"volume":182927,"rsi_14":31.6,"sma_20":184.83,"sma_60":180.93,"sma_120":176.08},{"date":"2025-09-05","open":177.22,"high":177.49,"low":174.81,"close":176.24,"volume":180025,"rsi_14":32.03,"sma_20":184.53,"sma_60":181.03,"sma_120":176.16},{"date":"2025-09-08","open":176.38,"high":176.38,"low":173.75,"close":174.38,"volume":245698,"rsi_14":29.44,"sma_20":184.17,"sma_60":181.09,"sma_120":176.23},{"date":"2025-09-09","open":174.3,"high":176.08,"low":174.13,"close":175.61,"volume":113434,"rsi_14":26.45,"sma_20":183.91,"sma_60":181.15,"sma_120":176.31},{"date":"2025-09-10","open":176.19,"high":178.6,"low":176.19,"close":178.32,"volume":237444,"rsi_14":39.66,"sma_20":183.73,"sma_60":181.27,"sma_120":176.41},{"date":"2025-09-11","open":178.42,"high":179.46,"low":178.08,"close":179.38,"volume":161465,"rsi_14":47.4,"sma_20":183.6,"sma_60":181.42,"sma_120":176.52},{"date":"2025-09-12","open":179.08,"high":180.7,"low":178.76,"close":180.23,"volume":149828,"rsi_14":46.59,"sma_20":183.56,"sma_60":181.61,"sma_120":176.64},{"date":"2025-09-15","open":180.54,"high":181.56,"low":180.42,"close":180.8,"volume":375973,"rsi_14":56.35,"sma_20":183.59,"sma_60":181.79,"sma_120":176.77},{"date":"2025-09-16","open":180.59,"high":180.59,"low":177.55,"close":177.63,"volume":199919,"rsi_14":43.73,"sma_20":183.5,"sma_60":181.92,"sma_120":176.9},{"date":"2025-09-17","open":178.79,"high":179.45,"low":177.75,"close":178.2,"volume":115511,"rsi_14":44.65,"sma_20":183.35,"sma_60":182.02,"sma_120":177.03},{"date":"2025-09-18","open":178.09,"high":179.48,"low":177.15,"close":178.47,"volume":162106,"rsi_14":49.47,"sma_20":183.2,"sma_60":182.12,"sma_120":177.16},{"date":"2025-09-19","open":179.02,"high":180.51,"low":178.24,"close":179.98,"volume":90879,"rsi_14":57.03,"sma_20":183.2,"sma_60":182.28,"sma_120":177.29},{"date":"2025-09-22","open":179.8,"high":181.95,"low":179.46,"close":181.53,"volume":153735,"rsi_14":63.22,"sma_20":183.21,"sma_60":182.46,"sma_120":177.42},{"date":"2025-09-23","open":181.24,"high":182.81,"low":180.96,"close":182.51,"volume":166402,"rsi_14":66.55,"sma_20":183.38,"sma_60":182.66,"sma_120":177.55},{"date":"2025-09-24","open":182.9,"high":183.99,"low":182.28,"close":183.6,"volume":138930,"rsi_14":67.13,"sma_20":183.53,"sma_60":182.84,"sma_120":177.68},{"date":"2025-09-25","open":183.05,"high":183.64,"low":181.81,"close":181.84,"volume":153370,"rsi_14":62.17,"sma_20":183.57,"sma_60":182.98,"sma_120":177.8},{"date":"2025-09-26","open":182.36,"high":184.54,"low":182.29,"close":184.43,"volume":160844,"rsi_14":73.44,"sma_20":183.81,"sma_60":183.19,"sma_120":178.03},{"date":"2025-09-29","open":184.75,"high":185.41,"low":183.25,"close":185.08,"volume":165639,"rsi_14":72.59,"sma_20":184.12,"sma_60":183.39,"sma_120":178.27},{"date":"2025-09-30","open":185.1,"high":186.07,"low":184.19,"close":185.57,"volume":105681,"rsi_14":68.81,"sma_20":184.49,"sma_60":183.6,"sma_120":178.53},{"date":"2025-10-01","open":185.77,"high":187.48,"low":185.66,"close":187.02,"volume":126364,"rsi_14":69.53,"sma_20":184.94,"sma_60":183.85,"sma_120":178.75},{"date":"2025-10-02","open":186.75,"high":186.93,"low":185.41,"close":186.93,"volume":158143,"rsi_14":67.47,"sma_20":185.41,"sma_60":184.08,"sma_120":178.98},{"date":"2025-10-03","open":187.43,"high":190.51,"low":187.22,"close":188.92,"volume":144038,"rsi_14":70.16,"sma_20":186.0,"sma_60":184.33,"sma_120":179.21},{"date":"2025-10-06","open":189.84,"high":190.9,"low":188.92,"close":190.8,"volume":276721,"rsi_14":87.74,"sma_20":186.78,"sma_60":184.6,"sma_120":179.43},{"date":"2025-10-07","open":191.58,"high":192.32,"low":190.95,"close":191.53,"volume":146768,"rsi_14":87.87,"sma_20":187.53,"sma_60":184.88,"sma_120":179.65},{"date":"2025-10-08","open":192.83,"high":193.11,"low":191.4,"close":192.94,"volume":159905,"rsi_14":88.67,"sma_20":188.22,"sma_60":185.21,"sma_120":179.9},{"date":"2025-10-09","open":193.52,"high":194.05,"low":191.97,"close":192.46,"volume":123044,"rsi_14":84.97,"sma_20":188.83,"sma_60":185.53,"sma_120":180.13},{"date":"2025-10-10","open":192.94,"high":194.16,"low":191.38,"close":191.53,"volume":178414,"rsi_14":78.37,"sma_20":189.34,"sma_60":185.82,"sma_120":180.39},{"date":"2025-10-13","open":192.03,"high":194.13,"low":192.03,"close":193.28,"volume":134090,"rsi_14":79.37,"sma_20":189.92,"sma_60":186.09,"sma_120":180.62},{"date":"2025-10-14","open":192.92,"high":195.61,"low":192.63,"close":194.95,"volume":136021,"rsi_14":81.79,"sma_20":190.74,"sma_60":186.38,"sma_120":180.87},{"date":"2025-10-15","open":196.06,"high":197.98,"low":195.73,"close":197.36,"volume":235529,"rsi_14":91.9,"sma_20":191.66,"sma_60":186.68,"sma_120":181.13},{"date":"2025-10-16","open":198.05,"high":199.03,"low":195.27,"close":195.29,"volume":177667,"rsi_14":80.14,"sma_20":192.46,"sma_60":186.96,"sma_120":181.38},{"date":"2025-10-17","open":195.55,"high":195.93,"low":193.76,"close":194.66,"volume":156504,"rsi_14":76.63,"sma_20":193.15,"sma_60":187.23,"sma_120":181.61},{"date":"2025-10-20","open":196.12,"high":196.51,"low":193.98,"close":194.75,"volume":278837,"rsi_14":76.1,"sma_20":193.76,"sma_60":187.5,"sma_120":181.84},{"date":"2025-10-21","open":194.96,"high":195.14,"low":191.59,"close":192.45,"volume":193361,"rsi_14":64.75,"sma_20":194.21,"sma_60":187.76,"sma_120":182.05},{"date":"2025-10-22","open":192.54,"high":192.81,"low":190.74,"close":191.7,"volume":248635,"rsi_14":62.49,"sma_20":194.62,"sma_60":187.98,"sma_120":182.25},{"date":"2025-10-23","open":193.2,"high":193.2,"low":190.71,"close":191.68,"volume":162308,"rsi_14":58.07,"sma_20":195.13,"sma_60":188.17,"sma_120":182.44},{"date":"2025-10-24","open":193.17,"high":194.94,"low":192.78,"close":194.09,"volume":153994,"rsi_14":59.32,"sma_20":195.62,"sma_60":188.38,"sma_120":182.66},{"date":"2025-10-27","open":194.37,"high":194.76,"low":192.3,"close":194.6,"volume":273949,"rsi_14":58.8,"sma_20":196.1,"sma_60":188.6,"sma_120":182.86},{"date":"2025-10-28","open":195.33,"high":195.33,"low":191.24,"close":191.47,"volume":191570,"rsi_14":46.14,"sma_20":196.41,"sma_60":188.72,"sma_120":183.03},{"date":"2025-10-29","open":191.54,"high":192.51,"low":190.49,"close":191.41,"volume":167459,"rsi_14":47.18,"sma_20":196.63,"sma_60":188.86,"sma_120":183.22},{"date":"2025-10-30","open":190.99,"high":192.81,"low":190.33,"close":190.37,"volume":104858,"rsi_14":46.91,"sma_20":196.8,"sma_60":189.01,"sma_120":183.39},{"date":"2025-10-31","open":189.95,"high":190.02,"low":188.12,"close":189.14,"volume":152317,"rsi_14":38.72,"sma_20":196.82,"sma_60":189.11,"sma_120":183.56},{"date":"2025-11-03","open":189.01,"high":189.72,"low":187.06,"close":189.37,"volume":259474,"rsi_14":33.45,"sma_20":196.74,"sma_60":189.23,"sma_120":183.74},{"date":"2025-11-04","open":188.95,"high":189.08,"low":187.62,"close":188.56,"volume":129460,"rsi_14":21.17,"sma_20":196.59,"sma_60":189.34,"sma_120":183.92},{"date":"2025-11-05","open":188.33,"high":189.6,"low":187.99,"close":188.82,"volume":147006,"rsi_14":25.98,"sma_20":196.38,"sma_60":189.44,"sma_120":184.06},{"date":"2025-11-06","open":188.52,"high":189.7,"low":187.86,"close":187.96,"volume":165558,"rsi_14":25.54,"sma_20":196.15,"sma_60":189.52,"sma_120":184.18},{"date":"2025-11-07","open":187.11,"high":190.52,"low":187.11,"close":190.52,"volume":233758,"rsi_14":36.95,"sma_20":196.1,"sma_60":189.67,"sma_120":184.32},{"date":"2025-11-10","open":191.04,"high":191.7,"low":188.79,"close":190.45,"volume":142078,"rsi_14":42.81,"sma_20":195.95,"sma_60":189.82,"sma_120":184.45},{"date":"2025-11-11","open":190.47,"high":191.18,"low":189.52,"close":190.49,"volume":131844,"rsi_14":45.41,"sma_20":195.73,"sma_60":189.99,"sma_120":184.6},{"date":"2025-11-12","open":190.76,"high":191.08,"low":189.94,"close":190.93,"volume":108735,"rsi_14":47.24,"sma_20":195.4,"sma_60":190.14,"sma_120":184.79},{"date":"2025-11-13","open":190.17,"high":190.43,"low":188.17,"close":188.37,"volume":109271,"rsi_14":29.29,"sma_20":195.05,"sma_60":190.24,"sma_120":184.93},{"date":"2025-11-14","open":187.75,"high":189.72,"low":187.37,"close":188.45,"volume":140241,"rsi_14":27.01,"sma_20":194.73,"sma_60":190.36,"sma_120":185.06},{"date":"2025-11-17","open":188.62,"high":190.57,"low":188.52,"close":189.89,"volume":258852,"rsi_14":43.25,"sma_20":194.48,"sma_60":190.49,"sma_120":185.22},{"date":"2025-11-18","open":190.03,"high":190.93,"low":189.16,"close":189.16,"volume":171525,"rsi_14":40.92,"sma_20":194.31,"sma_60":190.64,"sma_120":185.37},{"date":"2025-11-19","open":189.24,"high":189.91,"low":187.45,"close":187.87,"volume":131481,"rsi_14":40.09,"sma_20":194.12,"sma_60":190.76,"sma_120":185.5},{"date":"2025-11-20","open":189.29,"high":190.45,"low":186.64,"close":186.83,"volume":141726,"rsi_14":40.69,"sma_20":193.87,"sma_60":190.86,"sma_120":185.61},{"date":"2025-11-21","open":187.57,"high":187.92,"low":185.7,"close":187.09,"volume":153473,"rsi_14":40.83,"sma_20":193.51,"sma_60":190.98,"sma_120":185.71},{"date":"2025-11-24","open":187.35,"high":189.7,"low":186.34,"close":189.27,"volume":195984,"rsi_14":52.59,"sma_20":193.24,"sma_60":191.15,"sma_120":185.87},{"date":"2025-11-25","open":189.58,"high":190.03,"low":187.91,"close":188.66,"volume":159667,"rsi_14":49.45,"sma_20":193.1,"sma_60":191.33,"sma_120":186.02},{"date":"2025-11-26","open":189.47,"high":191.33,"low":189.47,"close":191.02,"volume":201882,"rsi_14":59.79,"sma_20":193.08,"sma_60":191.55,"sma_120":186.18},{"date":"2025-11-28","open":191.46,"high":192.57,"low":191.26,"close":192.46,"volume":72657,"rsi_14":56.67,"sma_20":193.18,"sma_60":191.8,"sma_120":186.36},{"date":"2025-12-01","open":191.19,"high":191.19,"low":188.0,"close":188.09,"volume":194994,"rsi_14":43.73,"sma_20":193.13,"sma_60":191.98,"sma_120":186.5},{"date":"2025-12-02","open":188.93,"high":188.93,"low":186.49,"close":186.64,"volume":185400,"rsi_14":40.49,"sma_20":192.99,"sma_60":192.17,"sma_120":186.63},{"date":"2025-12-03","open":187.01,"high":187.19,"low":185.36,"close":186.07,"volume":195302,"rsi_14":38.08,"sma_20":192.86,"sma_60":192.33,"sma_120":186.74},{"date":"2025-12-04","open":186.01,"high":187.15,"low":185.32,"close":185.88,"volume":172164,"rsi_14":43.09,"sma_20":192.71,"sma_60":192.44,"sma_120":186.85},{"date":"2025-12-05","open":185.54,"high":185.89,"low":183.98,"close":183.98,"volume":192441,"rsi_14":38.74,"sma_20":192.51,"sma_60":192.5,"sma_120":186.96},{"date":"2025-12-08","open":184.49,"high":184.49,"low":181.52,"close":181.86,"volume":353369,"rsi_14":30.43,"sma_20":192.07,"sma_60":192.5,"sma_120":187.05},{"date":"2025-12-09","open":182.29,"high":183.65,"low":181.81,"close":181.87,"volume":177503,"rsi_14":31.58,"sma_20":191.63,"sma_60":192.5,"sma_120":187.15},{"date":"2025-12-10","open":182.09,"high":182.18,"low":180.48,"close":181.7,"volume":328917,"rsi_14":33.47,"sma_20":191.18,"sma_60":192.55,"sma_120":187.24},{"date":"2025-12-11","open":181.77,"high":183.5,"low":181.71,"close":183.25,"volume":158571,"rsi_14":40.65,"sma_20":190.79,"sma_60":192.62,"sma_120":187.32},{"date":"2025-12-12","open":183.7,"high":184.44,"low":181.96,"close":182.24,"volume":171049,"rsi_14":37.84,"sma_20":190.48,"sma_60":192.66,"sma_120":187.39},{"date":"2025-12-15","open":183.31,"high":183.95,"low":182.2,"close":183.72,"volume":206791,"rsi_14":35.56,"sma_20":190.24,"sma_60":192.7,"sma_120":187.49},{"date":"2025-12-16","open":183.6,"high":184.11,"low":181.87,"close":183.11,"volume":251906,"rsi_14":35.56,"sma_20":189.89,"sma_60":192.71,"sma_120":187.59},{"date":"2025-12-17","open":183.3,"high":183.41,"low":180.95,"close":181.66,"volume":159701,"rsi_14":22.78,"sma_20":189.44,"sma_60":192.65,"sma_120":187.66},{"date":"2025-12-18","open":182.9,"high":184.48,"low":182.65,"close":183.56,"volume":294033,"rsi_14":24.48,"sma_20":189.15,"sma_60":192.63,"sma_120":187.73},{"date":"2025-12-19","open":183.47,"high":184.25,"low":181.1,"close":181.11,"volume":267032,"rsi_14":27.11,"sma_20":188.79,"sma_60":192.6,"sma_120":187.79},{"date":"2025-12-22","open":181.27,"high":182.18,"low":180.17,"close":182.06,"volume":235606,"rsi_14":33.22,"sma_20":188.47,"sma_60":192.53,"sma_120":187.86},{"date":"2025-12-23","open":181.71,"high":183.11,"low":181.71,"close":182.43,"volume":195487,"rsi_14":35.73,"sma_20":188.05,"sma_60":192.46,"sma_120":187.93},{"date":"2025-12-24","open":182.59,"high":183.51,"low":182.27,"close":183.32,"volume":108275,"rsi_14":39.22,"sma_20":187.71,"sma_60":192.4,"sma_120":188.0},{"date":"2025-12-26","open":183.28,"high":183.51,"low":182.52,"close":183.09,"volume":115842,"rsi_14":43.21,"sma_20":187.23,"sma_60":192.31,"sma_120":188.08},{"date":"2025-12-29","open":183.17,"high":184.4,"low":183.17,"close":183.42,"volume":201342,"rsi_14":50.7,"sma_20":186.7,"sma_60":192.23,"sma_120":188.16},{"date":"2025-12-30","open":183.66,"high":184.08,"low":183.28,"close":183.78,"volume":186507,"rsi_14":51.86,"sma_20":186.41,"sma_60":192.12,"sma_120":188.22},{"date":"2025-12-31","open":183.89,"high":183.89,"low":182.57,"close":182.63,"volume":213988,"rsi_14":48.71,"sma_20":186.14,"sma_60":191.96,"sma_120":188.28},{"date":"2026-01-02","open":183.2,"high":185.62,"low":182.55,"close":184.78,"volume":239088,"rsi_14":50.53,"sma_20":186.01,"sma_60":191.82,"sma_120":188.35},{"date":"2026-01-05","open":184.92,"high":185.23,"low":180.31,"close":183.03,"volume":506878,"rsi_14":48.41,"sma_20":185.79,"sma_60":191.63,"sma_120":188.42},{"date":"2026-01-06","open":183.33,"high":184.12,"low":182.29,"close":183.99,"volume":326653,"rsi_14":46.79,"sma_20":185.72,"sma_60":191.46,"sma_120":188.5},{"date":"2026-01-07","open":184.17,"high":184.17,"low":179.23,"close":179.81,"volume":276231,"rsi_14":38.62,"sma_20":185.55,"sma_60":191.24,"sma_120":188.53},{"date":"2026-01-08","open":179.56,"high":181.52,"low":179.53,"close":180.3,"volume":177822,"rsi_14":46.25,"sma_20":185.4,"sma_60":191.0,"sma_120":188.54},{"date":"2026-01-09","open":182.51,"high":184.25,"low":182.4,"close":182.54,"volume":200031,"rsi_14":47.25,"sma_20":185.38,"sma_60":190.76,"sma_120":188.57},{"date":"2026-01-12","open":182.02,"high":183.34,"low":181.73,"close":182.8,"volume":299691,"rsi_14":55.17,"sma_20":185.29,"sma_60":190.49,"sma_120":188.58},{"date":"2026-01-13","open":182.86,"high":184.34,"low":182.17,"close":183.94,"volume":182339,"rsi_14":55.71,"sma_20":185.3,"sma_60":190.28,"sma_120":188.62},{"date":"2026-01-14","open":183.69,"high":185.82,"low":183.69,"close":185.19,"volume":186933,"rsi_14":57.95,"sma_20":185.31,"sma_60":190.09,"sma_120":188.66},{"date":"2026-01-15","open":186.05,"high":188.14,"low":186.05,"close":187.24,"volume":333484,"rsi_14":60.56,"sma_20":185.45,"sma_60":189.94,"sma_120":188.72},{"date":"2026-01-16","open":185.25,"high":186.74,"low":184.35,"close":186.3,"volume":412922,"rsi_14":58.33,"sma_20":185.69,"sma_60":189.81,"sma_120":188.79},{"date":"2026-01-20","open":185.05,"high":185.98,"low":183.74,"close":184.28,"volume":280268,"rsi_14":52.05,"sma_20":185.72,"sma_60":189.66,"sma_120":188.82},{"date":"2026-01-21","open":185.64,"high":185.73,"low":183.34,"close":184.77,"volume":445614,"rsi_14":52.34,"sma_20":185.91,"sma_60":189.52,"sma_120":188.85},{"date":"2026-01-22","open":185.42,"high":185.86,"low":183.12,"close":183.59,"volume":409391,"rsi_14":52.27,"sma_20":185.99,"sma_60":189.32,"sma_120":188.85},{"date":"2026-01-23","open":183.56,"high":183.59,"low":181.75,"close":182.73,"volume":335300,"rsi_14":44.82,"sma_20":186.0,"sma_60":189.1,"sma_120":188.85},{"date":"2026-01-26","open":183.3,"high":185.26,"low":183.3,"close":183.92,"volume":270000,"rsi_14":52.31,"sma_20":186.03,"sma_60":188.94,"sma_120":188.83},{"date":"2026-01-27","open":183.74,"high":186.72,"low":183.13,"close":186.18,"volume":278900,"rsi_14":55.33,"sma_20":186.19,"sma_60":188.83,"sma_120":188.85},{"date":"2026-01-28","open":186.68,"high":187.26,"low":185.16,"close":185.83,"volume":245800,"rsi_14":67.98,"sma_20":186.31,"sma_60":188.73,"sma_120":188.87},{"date":"2026-01-29","open":186.68,"high":187.7,"low":184.86,"close":185.89,"volume":273000,"rsi_14":67.13,"sma_20":186.42,"sma_60":188.65,"sma_120":188.88},{"date":"2026-01-30","open":185.57,"high":186.07,"low":183.48,"close":185.54,"volume":289600,"rsi_14":60.41,"sma_20":186.56,"sma_60":188.57,"sma_120":188.9},{"date":"2026-02-02","open":185.62,"high":186.31,"low":182.52,"close":182.81,"volume":379100,"rsi_14":50.03,"sma_20":186.46,"sma_60":188.44,"sma_120":188.89},{"date":"2026-02-03","open":183.01,"high":186.12,"low":183.01,"close":185.49,"volume":241700,"rsi_14":54.2,"sma_20":186.59,"sma_60":188.36,"sma_120":188.9},{"date":"2026-02-04","open":186.41,"high":186.99,"low":184.2,"close":184.52,"volume":276100,"rsi_14":48.15,"sma_20":186.61,"sma_60":188.28,"sma_120":188.9},{"date":"2026-02-05","open":185.02,"high":185.66,"low":183.67,"close":184.67,"volume":257600,"rsi_14":42.1,"sma_20":186.86,"sma_60":188.16,"sma_120":188.91},{"date":"2026-02-06","open":186.57,"high":187.82,"low":184.35,"close":185.66,"volume":212500,"rsi_14":48.03,"sma_20":187.13,"sma_60":188.06,"sma_120":188.94},{"date":"2026-02-09","open":185.71,"high":186.6,"low":184.55,"close":186.24,"volume":308500,"rsi_14":56.61,"sma_20":187.32,"sma_60":187.96,"sma_120":188.98},{"date":"2026-02-10","open":186.69,"high":190.33,"low":186.5,"close":189.13,"volume":249626,"rsi_14":59.13,"sma_20":186.33,"sma_60":189.21,"sma_120":188.91},{"date":"2026-02-11","open":189.35,"high":190.77,"low":188.93,"close":190.71,"volume":309214,"rsi_14":65.82,"sma_20":186.71,"sma_60":189.17,"sma_120":188.94},{"date":"2026-02-12","open":191.36,"high":195.37,"low":191.29,"close":193.57,"volume":346960,"rsi_14":68.26,"sma_20":187.24,"sma_60":189.18,"sma_120":189.02},{"date":"2026-02-13","open":193.39,"high":199.0,"low":193.27,"close":198.7,"volume":417190,"rsi_14":84.75,"sma_20":188.01,"sma_60":189.3,"sma_120":189.16},{"date":"2026-02-17","open":199.85,"high":200.76,"low":197.79,"close":198.25,"volume":372597,"rsi_14":77.47,"sma_20":189.6,"sma_60":188.24,"sma_120":189.44},{"date":"2026-02-18","open":198.27,"high":198.56,"low":194.6,"close":194.82,"volume":264800,"rsi_14":68.1,"sma_20":190.13,"sma_60":188.34,"sma_120":189.55},{"date":"2026-02-19","open":195.53,"high":197.1,"low":195.44,"close":196.91,"volume":157900,"rsi_14":70.51,"sma_20":190.75,"sma_60":188.48,"sma_120":189.67},{"date":"2026-02-20","open":197.63,"high":198.24,"low":195.82,"close":197.7,"volume":130869,"rsi_14":72.25,"sma_20":191.46,"sma_60":188.64,"sma_120":189.81},{"date":"2026-02-23","open":197.95,"high":200.28,"low":197.77,"close":199.06,"volume":242100,"rsi_14":81.32,"sma_20":192.29,"sma_60":188.78,"sma_120":189.97},{"date":"2026-02-24","open":199.05,"high":201.17,"low":197.57,"close":201.13,"volume":266990,"rsi_14":82.05,"sma_20":190.34,"sma_60":189.74,"sma_120":189.54},{"date":"2026-02-25","open":201.25,"high":202.04,"low":198.54,"close":201.88,"volume":281856,"rsi_14":84.61,"sma_20":193.96,"sma_60":189.13,"sma_120":190.34},{"date":"2026-02-26","open":201.76,"high":202.05,"low":200.07,"close":201.12,"volume":242947,"rsi_14":78.39,"sma_20":192.16,"sma_60":190.13,"sma_120":189.83},{"date":"2026-02-27","open":200.96,"high":203.41,"low":200.85,"close":203.19,"volume":317802,"rsi_14":78.37,"sma_20":193.34,"sma_60":190.32,"sma_120":190.0},{"date":"2026-03-02","open":203.18,"high":203.31,"low":201.74,"close":201.81,"volume":436086,"rsi_14":77.77,"sma_20":196.43,"sma_60":189.71,"sma_120":190.94},{"date":"2026-03-03","open":198.71,"high":201.98,"low":195.93,"close":200.57,"volume":447489,"rsi_14":71.7,"sma_20":197.33,"sma_60":189.93,"sma_120":191.13},{"date":"2026-03-04","open":200.72,"high":202.08,"low":199.31,"close":201.47,"volume":300040,"rsi_14":79.76,"sma_20":196.29,"sma_60":190.79,"sma_120":190.46},{"date":"2026-03-05","open":200.24,"high":200.24,"low":198.15,"close":199.84,"volume":318851,"rsi_14":78.38,"sma_20":197.09,"sma_60":190.96,"sma_120":190.6},{"date":"2026-03-06","open":198.6,"high":199.9,"low":197.37,"close":198.97,"volume":224477,"rsi_14":70.7,"sma_20":197.79,"sma_60":191.11,"sma_120":190.74},{"date":"2026-03-09","open":197.99,"high":199.91,"low":196.1,"close":199.49,"volume":249997,"rsi_14":53.29,"sma_20":200.34,"sma_60":190.96,"sma_120":191.73},{"date":"2026-03-10","open":198.5,"high":200.33,"low":198.09,"close":198.22,"volume":288990,"rsi_14":59.44,"sma_20":200.95,"sma_60":191.22,"sma_120":191.88},{"date":"2026-03-11","open":197.31,"high":198.04,"low":196.01,"close":196.7,"volume":202224,"rsi_14":44.29,"sma_20":199.64,"sma_60":191.51,"sma_120":191.13},{"date":"2026-03-12","open":195.72,"high":200.15,"low":195.72,"close":198.02,"volume":227053,"rsi_14":50.86,"sma_20":201.69,"sma_60":191.66,"sma_120":192.16},{"date":"2026-03-13","open":199.44,"high":201.27,"low":199.44,"close":199.95,"volume":277594,"rsi_14":55.68,"sma_20":201.14,"sma_60":191.86,"sma_120":191.42},{"date":"2026-03-16","open":201.72,"high":202.12,"low":199.91,"close":201.06,"volume":330229,"rsi_14":49.72,"sma_20":201.74,"sma_60":192.04,"sma_120":191.6},{"date":"2026-03-17","open":202.12,"high":202.58,"low":200.34,"close":200.46,"volume":278599,"rsi_14":45.81,"sma_20":202.24,"sma_60":192.22,"sma_120":191.77},{"date":"2026-03-18","open":200.16,"high":200.51,"low":198.85,"close":198.85,"volume":355698,"rsi_14":43.92,"sma_20":202.5,"sma_60":192.32,"sma_120":191.94},{"date":"2026-03-19","open":198.26,"high":199.5,"low":196.1,"close":198.15,"volume":316439,"rsi_14":34.76,"sma_20":202.47,"sma_60":192.4,"sma_120":192.1},{"date":"2026-03-20","open":197.81,"high":198.46,"low":189.37,"close":190.24,"volume":507493,"rsi_14":24.9,"sma_20":202.07,"sma_60":192.41,"sma_120":192.2},{"date":"2026-03-23","open":192.47,"high":194.0,"low":191.21,"close":192.24,"volume":447769,"rsi_14":32.48,"sma_20":201.79,"sma_60":192.48,"sma_120":192.33},{"date":"2026-03-24","open":191.43,"high":195.41,"low":190.88,"close":193.61,"volume":380152,"rsi_14":30.23,"sma_20":201.35,"sma_60":192.56,"sma_120":192.45},{"date":"2026-03-25","open":195.01,"high":195.82,"low":194.1,"close":194.2,"volume":297516,"rsi_14":34.56,"sma_20":200.89,"sma_60":192.66,"sma_120":192.55},{"date":"2026-03-26","open":194.06,"high":195.26,"low":193.23,"close":194.63,"volume":372861,"rsi_14":36.67,"sma_20":200.49,"sma_60":192.79,"sma_120":192.65},{"date":"2026-03-27","open":194.78,"high":197.57,"low":194.5,"close":195.59,"volume":310334,"rsi_14":38.5,"sma_20":200.06,"sma_60":192.98,"sma_120":192.74},{"date":"2026-03-30","open":197.56,"high":198.55,"low":196.2,"close":196.81,"volume":291234,"rsi_14":44.04,"sma_20":199.74,"sma_60":193.19,"sma_120":192.85},{"date":"2026-03-31","open":196.49,"high":196.84,"low":194.16,"close":196.84,"volume":439809,"rsi_14":47.02,"sma_20":199.48,"sma_60":193.4,"sma_120":192.98},{"date":"2026-04-01","open":196.45,"high":198.44,"low":196.31,"close":197.66,"volume":320652,"rsi_14":46.06,"sma_20":199.23,"sma_60":193.6,"sma_120":193.11},{"date":"2026-04-02","open":197.33,"high":199.67,"low":197.18,"close":198.83,"volume":225404,"rsi_14":43.98,"sma_20":199.11,"sma_60":193.84,"sma_120":193.25},{"date":"2026-04-06","open":198.11,"high":199.36,"low":197.88,"close":198.09,"volume":161668,"rsi_14":38.73,"sma_20":199.0,"sma_60":194.03,"sma_120":193.37},{"date":"2026-04-07","open":197.57,"high":199.25,"low":197.57,"close":198.67,"volume":142970,"rsi_14":41.88,"sma_20":198.89,"sma_60":194.25,"sma_120":193.48},{"date":"2026-04-08","open":199.07,"high":200.76,"low":197.53,"close":200.76,"volume":170720,"rsi_14":51.41,"sma_20":198.95,"sma_60":194.55,"sma_120":193.6},{"date":"2026-04-09","open":200.44,"high":204.5,"low":200.44,"close":202.29,"volume":184041,"rsi_14":57.04,"sma_20":199.17,"sma_60":194.85,"sma_120":193.74},{"date":"2026-04-10","open":201.98,"high":203.54,"low":201.14,"close":201.56,"volume":163679,"rsi_14":88.91,"sma_20":199.29,"sma_60":195.17,"sma_120":193.88},{"date":"2026-04-13","open":200.89,"high":201.22,"low":197.98,"close":198.94,"volume":202793,"rsi_14":70.44,"sma_20":199.17,"sma_60":195.43,"sma_120":193.98},{"date":"2026-04-14","open":199.15,"high":199.93,"low":197.19,"close":199.59,"volume":298943,"rsi_14":71.13,"sma_20":199.03,"sma_60":195.7,"sma_120":194.08},{"date":"2026-04-15","open":199.09,"high":199.09,"low":197.3,"close":197.94,"volume":201402,"rsi_14":62.3,"sma_20":198.84,"sma_60":195.93,"sma_120":194.16},{"date":"2026-04-16","open":197.9,"high":199.33,"low":197.16,"close":199.19,"volume":238617,"rsi_14":64.36,"sma_20":198.79,"sma_60":196.18,"sma_120":194.24},{"date":"2026-04-17","open":199.08,"high":199.08,"low":196.3,"close":198.39,"volume":249713,"rsi_14":58.89,"sma_20":198.73,"sma_60":196.41,"sma_120":194.32},{"date":"2026-04-20","open":198.31,"high":199.2,"low":196.41,"close":196.75,"volume":177040,"rsi_14":49.76,"sma_20":199.0,"sma_60":196.6,"sma_120":194.36},{"date":"2026-04-21","open":197.39,"high":197.39,"low":193.09,"close":193.16,"volume":211817,"rsi_14":40.89,"sma_20":198.98,"sma_60":196.76,"sma_120":194.36},{"date":"2026-04-22","open":194.5,"high":195.98,"low":192.4,"close":193.06,"volume":222918,"rsi_14":38.01,"sma_20":198.95,"sma_60":196.88,"sma_120":194.35},{"date":"2026-04-23","open":194.68,"high":198.54,"low":194.68,"close":198.38,"volume":257821,"rsi_14":49.17,"sma_20":199.17,"sma_60":197.12,"sma_120":194.37},{"date":"2026-04-24","open":197.99,"high":199.11,"low":197.07,"close":198.53,"volume":217922,"rsi_14":50.96,"sma_20":199.36,"sma_60":197.34,"sma_120":194.4},{"date":"2026-04-27","open":199.21,"high":199.99,"low":198.72,"close":198.8,"volume":157723,"rsi_14":50.24,"sma_20":199.52,"sma_60":197.64,"sma_120":194.44},{"date":"2026-04-28","open":199.54,"high":199.96,"low":198.24,"close":198.95,"volume":116810,"rsi_14":45.37,"sma_20":199.63,"sma_60":197.93,"sma_120":194.46},{"date":"2026-04-29","open":198.38,"high":198.91,"low":195.89,"close":196.3,"volume":171176,"rsi_14":36.23,"sma_20":199.61,"sma_60":198.14,"sma_120":194.45},{"date":"2026-04-30","open":197.16,"high":201.28,"low":197.16,"close":201.16,"volume":296268,"rsi_14":49.21,"sma_20":199.78,"sma_60":198.43,"sma_120":194.46},{"date":"2026-05-01","open":201.17,"high":202.96,"low":199.74,"close":199.8,"volume":169380,"rsi_14":51.96,"sma_20":199.83,"sma_60":198.68,"sma_120":194.48},{"date":"2026-05-04","open":198.99,"high":201.16,"low":198.0,"close":199.19,"volume":209973,"rsi_14":49.21,"sma_20":199.88,"sma_60":198.89,"sma_120":194.49},{"date":"2026-05-05","open":199.88,"high":201.0,"low":199.13,"close":199.22,"volume":162558,"rsi_14":52.71,"sma_20":199.91,"sma_60":199.07,"sma_120":194.51},{"date":"2026-05-06","open":199.17,"high":199.17,"low":196.3,"close":196.75,"volume":220397,"rsi_14":45.04,"sma_20":199.71,"sma_60":199.23,"sma_120":194.52},{"date":"2026-05-07","open":196.6,"high":196.6,"low":193.82,"close":194.16,"volume":243317,"rsi_14":41.9,"sma_20":199.3,"sma_60":199.37,"sma_120":194.52},{"date":"2026-05-08","open":195.07,"high":195.52,"low":192.54,"close":192.63,"volume":232809,"rsi_14":41.84,"sma_20":198.85,"sma_60":199.48,"sma_120":194.5},{"date":"2026-05-11","open":193.85,"high":195.04,"low":193.22,"close":194.34,"volume":156079,"rsi_14":52.5,"sma_20":198.62,"sma_60":199.64,"sma_120":194.48},{"date":"2026-05-12","open":194.06,"high":195.2,"low":192.97,"close":194.62,"volume":168270,"rsi_14":53.21,"sma_20":198.37,"sma_60":199.71,"sma_120":194.46},{"date":"2026-05-13","open":193.33,"high":193.33,"low":191.04,"close":192.25,"volume":229758,"rsi_14":35.53,"sma_20":198.08,"sma_60":199.72,"sma_120":194.44},{"date":"2026-05-14","open":192.28,"high":193.28,"low":191.85,"close":193.28,"volume":152050,"rsi_14":37.95,"sma_20":197.78,"sma_60":199.69,"sma_120":194.44},{"date":"2026-05-15","open":192.48,"high":192.48,"low":188.69,"close":188.95,"volume":319239,"rsi_14":30.98,"sma_20":197.31,"sma_60":199.5,"sma_120":194.4},{"date":"2026-05-18","open":189.7,"high":190.13,"low":187.49,"close":189.07,"volume":199139,"rsi_14":31.05,"sma_20":196.92,"sma_60":199.33,"sma_120":194.38},{"date":"2026-05-19","open":188.7,"high":191.04,"low":187.96,"close":190.8,"volume":179907,"rsi_14":38.94,"sma_20":196.8,"sma_60":199.19,"sma_120":194.37},{"date":"2026-05-20","open":192.01,"high":192.92,"low":191.19,"close":191.65,"volume":194565,"rsi_14":27.26,"sma_20":196.73,"sma_60":199.01,"sma_120":194.37},{"date":"2026-05-21","open":191.73,"high":193.72,"low":191.46,"close":193.65,"volume":186898,"rsi_14":36.01,"sma_20":196.5,"sma_60":198.85,"sma_120":194.39},{"date":"2026-05-22","open":193.8,"high":195.56,"low":193.37,"close":195.18,"volume":201580,"rsi_14":41.22,"sma_20":196.33,"sma_60":198.73,"sma_120":194.43},{"date":"2026-05-26","open":196.08,"high":196.51,"low":195.31,"close":195.36,"volume":147392,"rsi_14":41.4,"sma_20":196.15,"sma_60":198.57,"sma_120":194.45},{"date":"2026-05-27","open":195.0,"high":195.37,"low":193.73,"close":194.42,"volume":204377,"rsi_14":44.63,"sma_20":195.93,"sma_60":198.43,"sma_120":194.46},{"date":"2026-05-28","open":194.06,"high":194.87,"low":192.11,"close":192.28,"volume":247574,"rsi_14":45.32,"sma_20":195.72,"sma_60":198.27,"sma_120":194.45},{"date":"2026-05-29","open":192.3,"high":192.66,"low":190.81,"close":191.4,"volume":279671,"rsi_14":47.17,"sma_20":195.24,"sma_60":198.08,"sma_120":194.43},{"date":"2026-06-01","open":189.39,"high":189.81,"low":185.88,"close":185.88,"volume":285022,"rsi_14":32.34,"sma_20":194.53,"sma_60":197.82,"sma_120":194.39},{"date":"2026-06-02","open":186.37,"high":189.8,"low":186.37,"close":189.53,"volume":261666,"rsi_14":40.68,"sma_20":194.05,"sma_60":197.64,"sma_120":194.38},{"date":"2026-06-03","open":189.56,"high":191.73,"low":188.42,"close":188.43,"volume":293576,"rsi_14":42.73,"sma_20":193.5,"sma_60":197.44,"sma_120":194.34},{"date":"2026-06-04","open":189.25,"high":190.07,"low":186.97,"close":189.6,"volume":219352,"rsi_14":42.98,"sma_20":193.14,"sma_60":197.27,"sma_120":194.32},{"date":"2026-06-05","open":189.77,"high":192.15,"low":189.61,"close":191.1,"volume":277109,"rsi_14":54.52,"sma_20":192.99,"sma_60":197.15,"sma_120":194.33},{"date":"2026-06-08","open":190.64,"high":191.08,"low":187.43,"close":187.52,"volume":232958,"rsi_14":47.09,"sma_20":192.73,"sma_60":196.96,"sma_120":194.31},{"date":"2026-06-09","open":188.21,"high":189.71,"low":187.47,"close":189.35,"volume":241189,"rsi_14":47.34,"sma_20":192.48,"sma_60":196.76,"sma_120":194.31},{"date":"2026-06-10","open":190.2,"high":190.48,"low":188.77,"close":189.32,"volume":299092,"rsi_14":45.55,"sma_20":192.21,"sma_60":196.54,"sma_120":194.29},{"date":"2026-06-11","open":190.12,"high":191.53,"low":189.4,"close":189.45,"volume":234489,"rsi_14":41.52,"sma_20":192.08,"sma_60":196.33,"sma_120":194.27},{"date":"2026-06-12","open":190.1,"high":192.02,"low":190.09,"close":191.62,"volume":199651,"rsi_14":42.9,"sma_20":191.99,"sma_60":196.19,"sma_120":194.26},{"date":"2026-06-15","open":191.58,"high":193.67,"low":190.29,"close":192.73,"volume":277095,"rsi_14":44.76,"sma_20":192.17,"sma_60":196.07,"sma_120":194.23},{"date":"2026-06-16","open":193.05,"high":195.71,"low":192.81,"close":193.81,"volume":324032,"rsi_14":48.83,"sma_20":192.42,"sma_60":196.11,"sma_120":194.26},{"date":"2026-06-17","open":192.88,"high":194.12,"low":190.48,"close":191.34,"volume":235801,"rsi_14":48.35,"sma_20":192.45,"sma_60":196.08,"sma_120":194.28},{"date":"2026-06-18","open":192.0,"high":195.02,"low":191.67,"close":192.68,"volume":254276,"rsi_14":52.44,"sma_20":192.5,"sma_60":196.06,"sma_120":194.31},{"date":"2026-06-22","open":192.67,"high":194.56,"low":192.67,"close":193.54,"volume":159773,"rsi_14":67.4,"sma_20":192.49,"sma_60":196.05,"sma_120":194.87},{"date":"2026-06-23","open":193.5,"high":195.57,"low":192.61,"close":195.0,"volume":204226,"rsi_14":63.8,"sma_20":192.48,"sma_60":196.06,"sma_120":194.43},{"date":"2026-06-24","open":195.65,"high":197.06,"low":195.11,"close":196.86,"volume":135766,"rsi_14":68.48,"sma_20":192.49,"sma_60":196.06,"sma_120":195.04},{"date":"2026-06-25","open":197.22,"high":199.5,"low":196.67,"close":198.16,"volume":228272,"rsi_14":68.69,"sma_20":192.61,"sma_60":196.06,"sma_120":194.62},{"date":"2026-06-26","open":198.52,"high":199.66,"low":198.25,"close":199.66,"volume":245507,"rsi_14":68.28,"sma_20":192.91,"sma_60":196.08,"sma_120":194.74},{"date":"2026-06-29","open":199.47,"high":200.0,"low":197.75,"close":198.78,"volume":187213,"rsi_14":79.7,"sma_20":193.22,"sma_60":196.08,"sma_120":194.84},{"date":"2026-06-30","open":198.1,"high":198.43,"low":195.73,"close":195.73,"volume":282633,"rsi_14":64.87,"sma_20":193.67,"sma_60":196.01,"sma_120":194.92},{"date":"2026-07-01","open":195.74,"high":195.86,"low":193.0,"close":193.38,"volume":315845,"rsi_14":57.0,"sma_20":193.79,"sma_60":195.91,"sma_120":194.97},{"date":"2026-07-02","open":194.48,"high":197.72,"low":194.48,"close":197.54,"volume":272002,"rsi_14":63.97,"sma_20":194.18,"sma_60":195.86,"sma_120":195.06},{"date":"2026-07-06","open":197.29,"high":197.94,"low":194.94,"close":195.62,"volume":220801,"rsi_14":55.62,"sma_20":194.42,"sma_60":195.76,"sma_120":195.15},{"date":"2026-07-07","open":196.72,"high":199.85,"low":196.72,"close":197.25,"volume":235120,"rsi_14":56.51,"sma_20":194.66,"sma_60":195.65,"sma_120":195.25},{"date":"2026-07-08","open":197.38,"high":197.64,"low":195.58,"close":195.85,"volume":236007,"rsi_14":51.54,"sma_20":195.02,"sma_60":195.53,"sma_120":195.35},{"date":"2026-07-09","open":196.62,"high":197.01,"low":194.8,"close":194.97,"volume":157823,"rsi_14":55.2,"sma_20":195.24,"sma_60":195.45,"sma_120":195.44},{"date":"2026-07-10","open":195.02,"high":196.6,"low":195.02,"close":196.17,"volume":137990,"rsi_14":54.81,"sma_20":195.52,"sma_60":195.37,"sma_120":195.53},{"date":"2026-07-13","open":196.39,"high":198.2,"low":196.39,"close":197.48,"volume":163603,"rsi_14":55.59,"sma_20":195.85,"sma_60":195.34,"sma_120":195.63},{"date":"2026-07-14","open":198.41,"high":200.0,"low":196.95,"close":197.39,"volume":196512,"rsi_14":52.7,"sma_20":196.08,"sma_60":195.29,"sma_120":195.73},{"date":"2026-07-15","open":197.68,"high":198.57,"low":195.32,"close":195.62,"volume":171722,"rsi_14":46.82,"sma_20":196.15,"sma_60":195.21,"sma_120":195.81},{"date":"2026-07-16","open":195.57,"high":197.06,"low":195.13,"close":196.49,"volume":258925,"rsi_14":46.07,"sma_20":196.22,"sma_60":195.19,"sma_120":195.9},{"date":"2026-07-17","open":197.73,"high":199.22,"low":194.79,"close":195.22,"volume":183446,"rsi_14":40.21,"sma_20":196.36,"sma_60":195.2,"sma_120":195.98},{"date":"2026-07-20","open":195.81,"high":197.25,"low":193.72,"close":194.21,"volume":284422,"rsi_14":39.9,"sma_20":196.37,"sma_60":195.2,"sma_120":196.04},{"date":"2026-07-21","open":194.0,"high":194.59,"low":193.0,"close":194.22,"volume":178195,"rsi_14":45.76,"sma_20":196.33,"sma_60":195.11,"sma_120":196.11},{"date":"2026-07-22","open":195.09,"high":198.59,"low":195.09,"close":198.41,"volume":257407,"rsi_14":61.68,"sma_20":196.45,"sma_60":195.09,"sma_120":196.21},{"date":"2026-07-23","open":197.6,"high":199.97,"low":197.1,"close":199.43,"volume":146536,"rsi_14":54.97,"sma_20":196.58,"sma_60":195.07,"sma_120":196.36},{"date":"2026-07-24","open":200.0,"high":201.09,"low":198.8,"close":199.46,"volume":189790,"rsi_14":61.4,"sma_20":196.64,"sma_60":195.06,"sma_120":196.5},{"date":"2026-07-27","open":199.09,"high":199.47,"low":196.5,"close":197.01,"volume":184384,"rsi_14":49.26,"sma_20":196.51,"sma_60":195.05,"sma_120":196.6},{"date":"2026-07-28","open":197.68,"high":199.94,"low":196.22,"close":196.22,"volume":179376,"rsi_14":51.31,"sma_20":196.39,"sma_60":194.95,"sma_120":196.69},{"date":"2026-07-29","open":197.24,"high":197.24,"low":192.85,"close":193.47,"volume":167182,"rsi_14":46.4,"sma_20":196.28,"sma_60":194.82,"sma_120":196.75},{"date":"2026-07-30","open":194.5,"high":194.94,"low":191.44,"close":192.58,"volume":249438,"rsi_14":40.4,"sma_20":196.23,"sma_60":194.69,"sma_120":196.79},{"date":"2026-07-31","open":192.57,"high":192.88,"low":191.21,"close":191.22,"volume":379370,"rsi_14":33.3,"sma_20":195.92,"sma_60":194.53,"sma_120":196.8},{"date":"2026-08-03","open":191.15,"high":192.74,"low":189.6,"close":191.55,"volume":321549,"rsi_14":34.35,"sma_20":195.71,"sma_60":194.42,"sma_120":197.15},{"date":"2026-08-04","open":191.22,"high":191.37,"low":188.24,"close":190.54,"volume":529351,"rsi_14":36.15,"sma_20":195.38,"sma_60":194.34,"sma_120":197.14},{"date":"2026-08-05","open":190.67,"high":190.67,"low":187.16,"close":188.61,"volume":336056,"rsi_14":29.41,"sma_20":195.02,"sma_60":194.25,"sma_120":197.1},{"date":"2026-08-06","open":190.39,"high":191.24,"low":186.8,"close":187.64,"volume":484170,"rsi_14":29.63,"sma_20":194.64,"sma_60":194.12,"sma_120":197.03},{"date":"2026-08-07","open":187.36,"high":189.88,"low":185.89,"close":188.86,"volume":334471,"rsi_14":35.82,"sma_20":194.28,"sma_60":194.0,"sma_120":196.92},{"date":"2026-08-10","open":188.0,"high":188.35,"low":186.41,"close":186.8,"volume":363615,"rsi_14":32.08,"sma_20":193.74,"sma_60":193.89,"sma_120":196.81},{"date":"2026-08-11","open":186.81,"high":189.26,"low":186.66,"close":188.87,"volume":178288,"rsi_14":24.74,"sma_20":193.32,"sma_60":193.8,"sma_120":196.74},{"date":"2026-08-12","open":189.45,"high":190.21,"low":189.01,"close":189.77,"volume":223029,"rsi_14":24.25,"sma_20":193.03,"sma_60":193.79,"sma_120":196.65},{"date":"2026-08-13","open":189.93,"high":191.31,"low":189.85,"close":190.62,"volume":178326},{"date":"2026-08-14","open":190.44,"high":192.14,"low":190.44,"close":191.73,"volume":278707,"rsi_14":35.53,"sma_20":192.56,"sma_60":193.79,"sma_120":196.49},{"date":"2026-08-17","open":191.26,"high":191.31,"low":189.68,"close":191.01,"volume":179992,"rsi_14":35.72,"sma_20":192.4,"sma_60":193.76,"sma_120":196.38},{"date":"2026-08-18","open":191.99,"high":193.0,"low":190.05,"close":190.24,"volume":216071,"rsi_14":40.12,"sma_20":192.2,"sma_60":193.68,"sma_120":196.26},{"date":"2026-08-19","open":191.12,"high":191.75,"low":189.52,"close":190.36,"volume":196818,"rsi_14":42.8,"sma_20":191.8,"sma_60":193.58,"sma_120":196.15},{"date":"2026-08-20","open":189.64,"high":191.28,"low":189.2,"close":189.31,"volume":188261,"rsi_14":43.68,"sma_20":191.29,"sma_60":193.45,"sma_120":196.01},{"date":"2026-08-21","open":189.81,"high":189.81,"low":185.03,"close":185.03,"volume":320973,"rsi_14":33.22,"sma_20":190.58,"sma_60":193.28,"sma_120":195.85},{"date":"2026-08-24","open":185.55,"high":187.04,"low":184.77,"close":186.88,"volume":302453,"rsi_14":40.88,"sma_20":190.07,"sma_60":193.17,"sma_120":195.72},{"date":"2026-08-25","open":187.12,"high":188.04,"low":186.44,"close":187.32,"volume":127951,"rsi_14":46.6,"sma_20":189.62,"sma_60":193.08,"sma_120":195.58},{"date":"2026-08-26","open":187.39,"high":189.07,"low":187.3,"close":188.05,"volume":137246},{"date":"2026-08-27","open":187.09,"high":187.12,"low":185.69,"close":186.74,"volume":265602,"rsi_14":44.19,"sma_20":189.06,"sma_60":193.02,"sma_120":195.33},{"date":"2026-08-28","open":187.39,"high":187.64,"low":184.19,"close":184.76,"volume":297970,"rsi_14":44.39,"sma_20":188.73,"sma_60":192.94,"sma_120":195.19},{"date":"2026-08-31","open":181.91,"high":183.54,"low":181.33,"close":182.86,"volume":369117,"rsi_14":33.31,"sma_20":188.3,"sma_60":192.81,"sma_120":195.04},{"date":"2026-09-01","open":183.14,"high":184.43,"low":182.4,"close":184.24,"volume":235293,"rsi_14":35.05,"sma_20":187.99,"sma_60":192.67,"sma_120":194.91},{"date":"2026-09-02","open":183.71,"high":184.78,"low":181.99,"close":184.65,"volume":307264},{"date":"2026-09-03","open":185.03,"high":186.6,"low":185.03,"close":186.07,"volume":201295,"rsi_14":34.59,"sma_20":187.71,"sma_60":192.53,"sma_120":194.64},{"date":"2026-09-04","open":185.32,"high":186.96,"low":185.31,"close":186.35,"volume":225184,"rsi_14":37.0,"sma_20":187.58,"sma_60":192.46,"sma_120":194.5},{"date":"2026-09-08","open":186.3,"high":189.1,"low":186.3,"close":188.09,"volume":363868,"rsi_14":44.37,"sma_20":187.65,"sma_60":192.42,"sma_120":194.37},{"date":"2026-09-09","open":187.98,"high":188.35,"low":185.32,"close":185.89,"volume":265902,"rsi_14":39.29,"sma_20":187.5,"sma_60":192.3,"sma_120":194.24},{"date":"2026-09-10","open":185.98,"high":187.01,"low":183.93,"close":184.01,"volume":349243,"rsi_14":37.79,"sma_20":187.21,"sma_60":192.13,"sma_120":194.1},{"date":"2026-09-11","open":185.48,"high":185.6,"low":182.95,"close":183.19,"volume":207949,"rsi_14":45.26,"sma_20":186.84,"sma_60":191.94,"sma_120":194.02},{"date":"2026-09-14","open":183.21,"high":183.36,"low":180.56,"close":180.77,"volume":294796,"rsi_14":33.84,"sma_20":186.29,"sma_60":191.74,"sma_120":193.91},{"date":"2026-09-15","open":181.23,"high":181.25,"low":178.72,"close":178.82,"volume":1888637},{"date":"2026-09-16","open":179.96,"high":180.27,"low":178.2,"close":178.95,"volume":370509,"rsi_14":26.75,"sma_20":185.11,"sma_60":191.22,"sma_120":193.63},{"date":"2026-09-17","open":179.87,"high":180.8,"low":179.08,"close":180.43,"volume":226663,"rsi_14":34.18,"sma_20":184.62,"sma_60":190.96,"sma_120":193.51},{"date":"2026-09-18","open":179.64,"high":179.64,"low":177.97,"close":177.98,"volume":267069,"rsi_14":33.43,"sma_20":184.05,"sma_60":190.64,"sma_120":193.35},{"date":"2026-09-21","open":178.29,"high":178.67,"low":177.26,"close":177.38,"volume":275719,"rsi_14":35.7,"sma_20":183.67,"sma_60":190.3,"sma_120":193.18},{"date":"2026-09-22","open":177.29,"high":178.22,"low":176.62,"close":176.86,"volume":253261},{"date":"2026-09-23","open":175.24,"high":175.24,"low":172.3,"close":172.45,"volume":587486,"rsi_14":22.72,"sma_20":182.43,"sma_60":189.48,"sma_120":192.78},{"date":"2026-09-24","open":172.74,"high":172.81,"low":170.76,"close":170.82,"volume":553154,"rsi_14":16.13,"sma_20":181.57,"sma_60":189.06,"sma_120":192.53},{"date":"2026-09-25","open":170.96,"high":171.78,"low":169.78,"close":171.48,"volume":496400,"rsi_14":17.52,"sma_20":180.8,"sma_60":188.7,"sma_120":192.3},{"date":"2026-09-28","open":171.39,"high":171.39,"low":169.4,"close":170.29,"volume":566984},{"date":"2026-09-29","open":169.97,"high":172.47,"low":169.37,"close":172.14,"volume":430251,"rsi_14":18.74,"sma_20":179.54,"sma_60":187.85,"sma_120":191.8},{"date":"2026-09-30","open":172.66,"high":172.99,"low":170.97,"close":171.0,"volume":562691,"rsi_14":19.39,"sma_20":178.88,"sma_60":187.41,"sma_120":191.53},{"date":"2026-10-01","open":170.97,"high":172.18,"low":169.5,"close":171.92,"volume":549540},{"date":"2026-10-02","open":172.71,"high":174.07,"low":172.1,"close":172.65,"volume":616357,"rsi_14":29.35,"sma_20":177.57,"sma_60":186.64,"sma_120":191.04},{"date":"2026-10-05","open":173.06,"high":174.24,"low":171.53,"close":173.2,"volume":373093,"rsi_14":34.27,"sma_20":176.91,"sma_60":186.26,"sma_120":190.81},{"date":"2026-10-06","open":175.03,"high":178.3,"low":175.03,"close":178.18,"volume":492347,"rsi_14":48.33,"sma_20":176.42,"sma_60":185.94,"sma_120":190.64},{"date":"2026-10-07","open":177.41,"high":178.9,"low":176.91,"close":178.17,"volume":306907},{"date":"2026-10-08","open":178.03,"high":178.94,"low":176.0,"close":177.72,"volume":379226,"rsi_14":49.31,"sma_20":175.72,"sma_60":185.32,"sma_120":190.27},{"date":"2026-10-09","open":177.75,"high":179.45,"low":177.65,"close":179.15,"volume":260034,"rsi_14":54.32,"sma_20":175.52,"sma_60":185.03,"sma_120":190.11},{"date":"2026-10-12","open":179.42,"high":180.21,"low":178.64,"close":180.12,"volume":235377,"rsi_14":57.81,"sma_20":175.49,"sma_60":184.78,"sma_120":189.99},{"date":"2026-10-13","open":180.48,"high":181.53,"low":177.97,"close":181.05,"volume":328078,"rsi_14":74.8,"sma_20":175.6,"sma_60":184.56,"sma_120":189.88},{"date":"2026-10-14","open":180.62,"high":181.05,"low":178.46,"close":180.35,"volume":591625,"rsi_14":78.34,"sma_20":175.66,"sma_60":184.33,"sma_120":189.72},{"date":"2026-10-15","open":182.01,"high":182.02,"low":179.24,"close":180.05,"volume":325113,"rsi_14":76.53,"sma_20":175.65,"sma_60":184.02,"sma_120":189.55},{"date":"2026-10-16","open":181.01,"high":182.73,"low":180.01,"close":182.41,"volume":982156,"rsi_14":84.99,"sma_20":175.87,"sma_60":183.74,"sma_120":189.41},{"date":"2026-10-19","open":182.06,"high":182.23,"low":178.49,"close":178.92,"volume":278781,"rsi_14":67.95,"sma_20":175.95,"sma_60":183.4,"sma_120":189.23},{"date":"2026-10-20","open":179.97,"high":181.5,"low":179.37,"close":181.04,"volume":177950,"rsi_14":75.14,"sma_20":176.15,"sma_60":183.13,"sma_120":189.09},{"date":"2026-10-21","open":182.36,"high":182.56,"low":181.35,"close":181.77,"volume":327259,"rsi_14":74.86,"sma_20":176.62,"sma_60":182.89,"sma_120":188.92},{"date":"2026-10-22","open":181.97,"high":185.18,"low":181.97,"close":185.12,"volume":190271,"rsi_14":77.91,"sma_20":177.34,"sma_60":182.75,"sma_120":188.79},{"date":"2026-10-23","open":184.69,"high":184.69,"low":183.21,"close":184.01,"volume":222814,"rsi_14":73.57,"sma_20":177.96,"sma_60":182.61,"sma_120":188.65}],"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 Utilities Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}