{"status":"ok","report":{"price_analysis":{"current":156.53,"change_1d":-1.3,"change_7d":-0.2,"change_30d":-2.1,"high_30d":161.55,"low_30d":156.045,"position_in_range":9.0,"support":156.6,"resistance":161.0},"summary":"Vanguard Total World Stock Index Fund ETF Shares(VT)은(는) Global Large-Stock Blend를 추종하는 ETF입니다, 순자산 $95.33B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 40.2로 중립 구간입니다. MACD(-0.54)가 시그널선(-0.34)을 하회합니다(데드크로스). 현재가가 SMA20(159)과 SMA60(160) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 156~161 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":40.210843373494036,"macd":-0.5390161092411745,"macd_signal":-0.34314196610283865,"sma_20":158.65850000000003,"sma_60":159.58183333333335,"bb_upper":160.94961566709324,"bb_lower":156.36738433290682,"atr_14":1.5432642857142846},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":36,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.2,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.1,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.5753,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.58,"summary":"배당수익률 1.58%","metrics":[{"name":"배당수익률","value":1.58,"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":"2026-10-23T20:14:35.967275+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Global Large-Stock Blend","issuer":"Vanguard","category":"Global Large-Stock Blend","expense_ratio":0.06,"aum":95332884000.0,"aum_display":"$95.33B","dividend_yield":1.59,"tracking_error":null,"holdings":[{"ticker":"NVDA","name":"NVIDIA Corp","weight":4.2},{"ticker":"AAPL","name":"Apple Inc","weight":3.82},{"ticker":"MSFT","name":"Microsoft Corp","weight":2.84},{"ticker":"AMZN","name":"Amazon.com Inc","weight":2.21},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":1.9},{"ticker":"AVGO","name":"Broadcom Inc","weight":1.76},{"ticker":"2330.TW","name":"Taiwan Semiconductor Manufacturing Co Ltd","weight":1.53},{"ticker":"GOOG","name":"Alphabet Inc Class C","weight":1.49},{"ticker":"META","name":"Meta Platforms Inc Class A","weight":1.17},{"ticker":"TSLA","name":"Tesla Inc","weight":1.05}],"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":156.53,"change_pct":-1.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":60.29},{"date":"2016-10-25","close":60.13},{"date":"2016-10-26","close":59.87},{"date":"2016-10-27","close":59.76},{"date":"2016-10-28","close":59.58},{"date":"2016-10-31","close":59.65},{"date":"2016-11-01","close":59.29},{"date":"2016-11-02","close":58.88},{"date":"2016-11-03","close":58.72},{"date":"2016-11-04","close":58.41},{"date":"2016-11-07","close":59.58},{"date":"2016-11-08","close":59.84},{"date":"2016-11-09","close":59.9599},{"date":"2016-11-10","close":59.79},{"date":"2016-11-11","close":59.46},{"date":"2016-11-14","close":59.44},{"date":"2016-11-15","close":60.0},{"date":"2016-11-16","close":59.68},{"date":"2016-11-17","close":60.01},{"date":"2016-11-18","close":59.71},{"date":"2016-11-21","close":60.26},{"date":"2016-11-22","close":60.4},{"date":"2016-11-23","close":60.35},{"date":"2016-11-25","close":60.57},{"date":"2016-11-28","close":60.33},{"date":"2016-11-29","close":60.45},{"date":"2016-11-30","close":60.36},{"date":"2016-12-01","close":60.09},{"date":"2016-12-02","close":60.22},{"date":"2016-12-05","close":60.66},{"date":"2016-12-06","close":60.96},{"date":"2016-12-07","close":61.8},{"date":"2016-12-08","close":61.97},{"date":"2016-12-09","close":62.15},{"date":"2016-12-12","close":61.96},{"date":"2016-12-13","close":62.46},{"date":"2016-12-14","close":61.65},{"date":"2016-12-15","close":61.76},{"date":"2016-12-16","close":61.7},{"date":"2016-12-19","close":61.75},{"date":"2016-12-20","close":61.53},{"date":"2016-12-21","close":61.43},{"date":"2016-12-22","close":61.19},{"date":"2016-12-23","close":61.29},{"date":"2016-12-27","close":61.41},{"date":"2016-12-28","close":61.05},{"date":"2016-12-29","close":61.12},{"date":"2016-12-30","close":61.0},{"date":"2017-01-03","close":61.5},{"date":"2017-01-04","close":62.06},{"date":"2017-01-05","close":62.26},{"date":"2017-01-06","close":62.27},{"date":"2017-01-09","close":62.1},{"date":"2017-01-10","close":62.16},{"date":"2017-01-11","close":62.5},{"date":"2017-01-12","close":62.38},{"date":"2017-01-13","close":62.59},{"date":"2017-01-17","close":62.4},{"date":"2017-01-18","close":62.33},{"date":"2017-01-19","close":62.18},{"date":"2017-01-20","close":62.39},{"date":"2017-01-23","close":62.39},{"date":"2017-01-24","close":62.82},{"date":"2017-01-25","close":63.38},{"date":"2017-01-26","close":63.25},{"date":"2017-01-27","close":63.17},{"date":"2017-01-30","close":62.72},{"date":"2017-01-31","close":62.83},{"date":"2017-02-01","close":62.92},{"date":"2017-02-02","close":63.04},{"date":"2017-02-03","close":63.36},{"date":"2017-02-06","close":63.14},{"date":"2017-02-07","close":63.1},{"date":"2017-02-08","close":63.18},{"date":"2017-02-09","close":63.5},{"date":"2017-02-10","close":63.82},{"date":"2017-02-13","close":64.14},{"date":"2017-02-14","close":64.27},{"date":"2017-02-15","close":64.64},{"date":"2017-02-16","close":64.66},{"date":"2017-02-17","close":64.63},{"date":"2017-02-21","close":64.97},{"date":"2017-02-22","close":64.96},{"date":"2017-02-23","close":64.96},{"date":"2017-02-24","close":64.82},{"date":"2017-02-27","close":64.77},{"date":"2017-02-28","close":64.52},{"date":"2017-03-01","close":65.31},{"date":"2017-03-02","close":64.83},{"date":"2017-03-03","close":65.07},{"date":"2017-03-06","close":64.89},{"date":"2017-03-07","close":64.68},{"date":"2017-03-08","close":64.49},{"date":"2017-03-09","close":64.52},{"date":"2017-03-10","close":64.88},{"date":"2017-03-13","close":65.13},{"date":"2017-03-14","close":64.78},{"date":"2017-03-15","close":65.57},{"date":"2017-03-16","close":65.67},{"date":"2017-03-17","close":65.69},{"date":"2017-03-20","close":65.6134},{"date":"2017-03-21","close":64.95},{"date":"2017-03-22","close":65.05},{"date":"2017-03-23","close":65.01},{"date":"2017-03-24","close":65.13},{"date":"2017-03-27","close":65.2},{"date":"2017-03-28","close":65.57},{"date":"2017-03-29","close":65.41},{"date":"2017-03-30","close":65.38},{"date":"2017-03-31","close":65.22},{"date":"2017-04-03","close":65.16},{"date":"2017-04-04","close":65.2},{"date":"2017-04-05","close":64.95},{"date":"2017-04-06","close":65.05},{"date":"2017-04-07","close":64.97},{"date":"2017-04-10","close":65.0},{"date":"2017-04-11","close":65.06},{"date":"2017-04-12","close":64.91},{"date":"2017-04-13","close":64.5},{"date":"2017-04-17","close":65.05},{"date":"2017-04-18","close":64.7},{"date":"2017-04-19","close":64.57},{"date":"2017-04-20","close":65.11},{"date":"2017-04-21","close":65.01},{"date":"2017-04-24","close":66.03},{"date":"2017-04-25","close":66.43},{"date":"2017-04-26","close":66.39},{"date":"2017-04-27","close":66.42},{"date":"2017-04-28","close":66.28},{"date":"2017-05-01","close":66.42},{"date":"2017-05-02","close":66.68},{"date":"2017-05-03","close":66.45},{"date":"2017-05-04","close":66.6},{"date":"2017-05-05","close":67.08},{"date":"2017-05-08","close":66.84},{"date":"2017-05-09","close":66.89},{"date":"2017-05-10","close":67.01},{"date":"2017-05-11","close":66.91},{"date":"2017-05-12","close":66.87},{"date":"2017-05-15","close":67.32},{"date":"2017-05-16","close":67.45},{"date":"2017-05-17","close":66.41},{"date":"2017-05-18","close":66.45},{"date":"2017-05-19","close":67.12},{"date":"2017-05-22","close":67.39},{"date":"2017-05-23","close":67.38},{"date":"2017-05-24","close":67.51},{"date":"2017-05-25","close":67.74},{"date":"2017-05-26","close":67.67},{"date":"2017-05-30","close":67.6},{"date":"2017-05-31","close":67.57},{"date":"2017-06-01","close":68.07},{"date":"2017-06-02","close":68.48},{"date":"2017-06-05","close":68.33},{"date":"2017-06-06","close":68.18},{"date":"2017-06-07","close":68.18},{"date":"2017-06-08","close":68.16},{"date":"2017-06-09","close":68.04},{"date":"2017-06-12","close":67.94},{"date":"2017-06-13","close":68.38},{"date":"2017-06-14","close":68.21},{"date":"2017-06-15","close":67.79},{"date":"2017-06-16","close":68.09},{"date":"2017-06-19","close":68.52},{"date":"2017-06-20","close":67.92},{"date":"2017-06-21","close":67.92},{"date":"2017-06-22","close":67.95},{"date":"2017-06-23","close":68.07},{"date":"2017-06-26","close":68.28},{"date":"2017-06-27","close":67.92},{"date":"2017-06-28","close":68.02},{"date":"2017-06-29","close":67.37},{"date":"2017-06-30","close":67.53},{"date":"2017-07-03","close":67.64},{"date":"2017-07-05","close":67.64},{"date":"2017-07-06","close":67.07},{"date":"2017-07-07","close":67.37},{"date":"2017-07-10","close":67.52},{"date":"2017-07-11","close":67.58},{"date":"2017-07-12","close":68.17},{"date":"2017-07-13","close":68.37},{"date":"2017-07-14","close":68.78},{"date":"2017-07-17","close":68.73},{"date":"2017-07-18","close":68.79},{"date":"2017-07-19","close":69.16},{"date":"2017-07-20","close":69.28},{"date":"2017-07-21","close":69.16},{"date":"2017-07-24","close":69.16},{"date":"2017-07-25","close":69.3},{"date":"2017-07-26","close":69.51},{"date":"2017-07-27","close":69.34},{"date":"2017-07-28","close":69.31},{"date":"2017-07-31","close":69.32},{"date":"2017-08-01","close":69.62},{"date":"2017-08-02","close":69.56},{"date":"2017-08-03","close":69.47},{"date":"2017-08-04","close":69.6},{"date":"2017-08-07","close":69.77},{"date":"2017-08-08","close":69.55},{"date":"2017-08-09","close":69.39},{"date":"2017-08-10","close":68.33},{"date":"2017-08-11","close":68.36},{"date":"2017-08-14","close":68.99},{"date":"2017-08-15","close":68.92},{"date":"2017-08-16","close":69.26},{"date":"2017-08-17","close":68.28},{"date":"2017-08-18","close":68.36},{"date":"2017-08-21","close":68.42},{"date":"2017-08-22","close":68.97},{"date":"2017-08-23","close":68.89},{"date":"2017-08-24","close":68.78},{"date":"2017-08-25","close":69.05},{"date":"2017-08-28","close":69.04},{"date":"2017-08-29","close":68.98},{"date":"2017-08-30","close":69.18},{"date":"2017-08-31","close":69.61},{"date":"2017-09-01","close":69.82},{"date":"2017-09-05","close":69.35},{"date":"2017-09-06","close":69.61},{"date":"2017-09-07","close":69.88},{"date":"2017-09-08","close":69.8},{"date":"2017-09-11","close":70.47},{"date":"2017-09-12","close":70.66},{"date":"2017-09-13","close":70.48},{"date":"2017-09-14","close":70.5},{"date":"2017-09-15","close":70.63},{"date":"2017-09-18","close":70.87},{"date":"2017-09-19","close":70.98},{"date":"2017-09-20","close":70.98},{"date":"2017-09-21","close":70.79},{"date":"2017-09-22","close":70.84},{"date":"2017-09-25","close":70.53},{"date":"2017-09-26","close":70.46},{"date":"2017-09-27","close":70.24},{"date":"2017-09-28","close":70.33},{"date":"2017-09-29","close":70.72},{"date":"2017-10-02","close":70.88},{"date":"2017-10-03","close":71.19},{"date":"2017-10-04","close":71.22},{"date":"2017-10-05","close":71.43},{"date":"2017-10-06","close":71.34},{"date":"2017-10-09","close":71.24},{"date":"2017-10-10","close":71.63},{"date":"2017-10-11","close":71.83},{"date":"2017-10-12","close":71.79},{"date":"2017-10-13","close":71.99},{"date":"2017-10-16","close":72.02},{"date":"2017-10-17","close":71.99},{"date":"2017-10-18","close":72.04},{"date":"2017-10-19","close":71.95},{"date":"2017-10-20","close":72.12},{"date":"2017-10-23","close":71.84},{"date":"2017-10-24","close":71.96},{"date":"2017-10-25","close":71.67},{"date":"2017-10-26","close":71.69},{"date":"2017-10-27","close":72.07},{"date":"2017-10-30","close":71.98},{"date":"2017-10-31","close":72.21},{"date":"2017-11-01","close":72.37},{"date":"2017-11-02","close":72.45},{"date":"2017-11-03","close":72.51},{"date":"2017-11-06","close":72.7},{"date":"2017-11-07","close":72.55},{"date":"2017-11-08","close":72.71},{"date":"2017-11-09","close":72.31},{"date":"2017-11-10","close":72.25},{"date":"2017-11-13","close":72.14},{"date":"2017-11-14","close":72.03},{"date":"2017-11-15","close":71.61},{"date":"2017-11-16","close":72.3},{"date":"2017-11-17","close":72.2},{"date":"2017-11-20","close":72.31},{"date":"2017-11-21","close":72.88},{"date":"2017-11-22","close":72.98},{"date":"2017-11-24","close":73.25},{"date":"2017-11-27","close":72.96},{"date":"2017-11-28","close":73.52},{"date":"2017-11-29","close":73.29},{"date":"2017-11-30","close":73.58},{"date":"2017-12-01","close":73.42},{"date":"2017-12-04","close":73.29},{"date":"2017-12-05","close":73.06},{"date":"2017-12-06","close":72.83},{"date":"2017-12-07","close":73.06},{"date":"2017-12-08","close":73.49},{"date":"2017-12-11","close":73.67},{"date":"2017-12-12","close":73.69},{"date":"2017-12-13","close":73.85},{"date":"2017-12-14","close":73.53},{"date":"2017-12-15","close":73.87},{"date":"2017-12-18","close":74.56},{"date":"2017-12-19","close":73.81},{"date":"2017-12-20","close":73.76},{"date":"2017-12-21","close":73.97},{"date":"2017-12-22","close":74.1},{"date":"2017-12-26","close":74.11},{"date":"2017-12-27","close":74.16},{"date":"2017-12-28","close":74.38},{"date":"2017-12-29","close":74.26},{"date":"2018-01-02","close":62.8208},{"date":"2018-01-03","close":63.2485},{"date":"2018-01-04","close":63.6259},{"date":"2018-01-05","close":63.9949},{"date":"2018-01-08","close":64.0619},{"date":"2018-01-09","close":64.171},{"date":"2018-01-10","close":63.9613},{"date":"2018-01-11","close":64.4309},{"date":"2018-01-12","close":64.9425},{"date":"2018-01-16","close":64.7916},{"date":"2018-01-17","close":65.3031},{"date":"2018-01-18","close":65.1689},{"date":"2018-01-19","close":65.5128},{"date":"2018-01-22","close":65.9908},{"date":"2018-01-23","close":66.1753},{"date":"2018-01-24","close":66.2843},{"date":"2018-01-25","close":66.1836},{"date":"2018-01-26","close":66.8629},{"date":"2018-01-29","close":66.3094},{"date":"2018-01-30","close":65.6302},{"date":"2018-01-31","close":65.6889},{"date":"2018-02-01","close":65.6385},{"date":"2018-02-02","close":64.2045},{"date":"2018-02-05","close":61.739},{"date":"2018-02-06","close":63.0305},{"date":"2018-02-07","close":62.2254},{"date":"2018-02-08","close":60.2547},{"date":"2018-02-09","close":60.892},{"date":"2018-02-12","close":61.7977},{"date":"2018-02-13","close":61.8396},{"date":"2018-02-14","close":62.8208},{"date":"2018-02-15","close":63.5168},{"date":"2018-02-16","close":63.5672},{"date":"2018-02-20","close":63.0892},{"date":"2018-02-21","close":62.8543},{"date":"2018-02-22","close":62.9633},{"date":"2018-02-23","close":63.8104},{"date":"2018-02-26","close":64.4058},{"date":"2018-02-27","close":63.5084},{"date":"2018-02-28","close":62.7705},{"date":"2018-03-01","close":62.0241},{"date":"2018-03-02","close":62.3176},{"date":"2018-03-05","close":62.8208},{"date":"2018-03-06","close":63.1898},{"date":"2018-03-07","close":63.1143},{"date":"2018-03-08","close":63.3575},{"date":"2018-03-09","close":64.1542},{"date":"2018-03-12","close":64.2213},{"date":"2018-03-13","close":63.7768},{"date":"2018-03-14","close":63.7097},{"date":"2018-03-15","close":63.6091},{"date":"2018-03-16","close":63.6175},{"date":"2018-03-19","close":62.9466},{"date":"2018-03-20","close":63.0975},{"date":"2018-03-21","close":63.1479},{"date":"2018-03-22","close":61.6719},{"date":"2018-03-23","close":60.632},{"date":"2018-03-26","close":62.0602},{"date":"2018-03-27","close":61.2354},{"date":"2018-03-28","close":61.2102},{"date":"2018-03-29","close":61.9676},{"date":"2018-04-02","close":60.7389},{"date":"2018-04-03","close":61.3785},{"date":"2018-04-04","close":61.8666},{"date":"2018-04-05","close":62.1949},{"date":"2018-04-06","close":61.1934},{"date":"2018-04-09","close":61.5637},{"date":"2018-04-10","close":62.4726},{"date":"2018-04-11","close":62.1864},{"date":"2018-04-12","close":62.5568},{"date":"2018-04-13","close":62.3884},{"date":"2018-04-16","close":62.7082},{"date":"2018-04-17","close":63.2132},{"date":"2018-04-18","close":63.4573},{"date":"2018-04-19","close":63.0449},{"date":"2018-04-20","close":62.6325},{"date":"2018-04-23","close":62.5568},{"date":"2018-04-24","close":62.0434},{"date":"2018-04-25","close":62.0181},{"date":"2018-04-26","close":62.5399},{"date":"2018-04-27","close":62.6493},{"date":"2018-04-30","close":62.2285},{"date":"2018-05-01","close":62.1949},{"date":"2018-05-02","close":61.9592},{"date":"2018-05-03","close":61.934},{"date":"2018-05-04","close":62.4642},{"date":"2018-05-07","close":62.5568},{"date":"2018-05-08","close":62.5652},{"date":"2018-05-09","close":62.9439},{"date":"2018-05-10","close":63.5246},{"date":"2018-05-11","close":63.6593},{"date":"2018-05-14","close":63.7519},{"date":"2018-05-15","close":63.1796},{"date":"2018-05-16","close":63.4993},{"date":"2018-05-17","close":63.4825},{"date":"2018-05-18","close":63.2721},{"date":"2018-05-21","close":63.634},{"date":"2018-05-22","close":63.5751},{"date":"2018-05-23","close":63.39},{"date":"2018-05-24","close":63.2805},{"date":"2018-05-25","close":63.0702},{"date":"2018-05-29","close":62.0939},{"date":"2018-05-30","close":62.9018},{"date":"2018-05-31","close":62.582},{"date":"2018-06-01","close":63.188},{"date":"2018-06-04","close":63.5078},{"date":"2018-06-05","close":63.4909},{"date":"2018-06-06","close":64.0464},{"date":"2018-06-07","close":63.8276},{"date":"2018-06-08","close":63.9707},{"date":"2018-06-11","close":64.1306},{"date":"2018-06-12","close":64.0633},{"date":"2018-06-13","close":63.8697},{"date":"2018-06-14","close":63.937},{"date":"2018-06-15","close":63.6677},{"date":"2018-06-18","close":63.3647},{"date":"2018-06-19","close":62.9355},{"date":"2018-06-20","close":63.1543},{"date":"2018-06-21","close":62.6325},{"date":"2018-06-22","close":63.0064},{"date":"2018-06-25","close":62.1077},{"date":"2018-06-26","close":62.1755},{"date":"2018-06-27","close":61.5905},{"date":"2018-06-28","close":61.9042},{"date":"2018-06-29","close":62.2094},{"date":"2018-07-02","close":61.989},{"date":"2018-07-03","close":61.9211},{"date":"2018-07-05","close":62.4129},{"date":"2018-07-06","close":62.8114},{"date":"2018-07-09","close":63.4389},{"date":"2018-07-10","close":63.5491},{"date":"2018-07-11","close":62.8453},{"date":"2018-07-12","close":63.3371},{"date":"2018-07-13","close":63.4134},{"date":"2018-07-16","close":63.3286},{"date":"2018-07-17","close":63.5745},{"date":"2018-07-18","close":63.6169},{"date":"2018-07-19","close":63.3795},{"date":"2018-07-20","close":63.4982},{"date":"2018-07-23","close":63.4982},{"date":"2018-07-24","close":63.778},{"date":"2018-07-25","close":64.4394},{"date":"2018-07-26","close":64.168},{"date":"2018-07-27","close":63.973},{"date":"2018-07-30","close":63.7526},{"date":"2018-07-31","close":63.9984},{"date":"2018-08-01","close":63.7695},{"date":"2018-08-02","close":63.778},{"date":"2018-08-03","close":63.9984},{"date":"2018-08-06","close":63.9984},{"date":"2018-08-07","close":64.2443},{"date":"2018-08-08","close":64.2019},{"date":"2018-08-09","close":64.0578},{"date":"2018-08-10","close":63.3371},{"date":"2018-08-13","close":62.998},{"date":"2018-08-14","close":63.2947},{"date":"2018-08-15","close":62.591},{"date":"2018-08-16","close":63.0658},{"date":"2018-08-17","close":63.3456},{"date":"2018-08-20","close":63.5915},{"date":"2018-08-21","close":63.8458},{"date":"2018-08-22","close":64.0154},{"date":"2018-08-23","close":63.7186},{"date":"2018-08-24","close":64.1765},{"date":"2018-08-27","close":64.8548},{"date":"2018-08-28","close":64.8039},{"date":"2018-08-29","close":65.1092},{"date":"2018-08-30","close":64.5665},{"date":"2018-08-31","close":64.5496},{"date":"2018-09-04","close":64.1426},{"date":"2018-09-05","close":63.7186},{"date":"2018-09-06","close":63.583},{"date":"2018-09-07","close":63.2947},{"date":"2018-09-10","close":63.4473},{"date":"2018-09-11","close":63.5745},{"date":"2018-09-12","close":63.6932},{"date":"2018-09-13","close":64.0917},{"date":"2018-09-14","close":64.1341},{"date":"2018-09-17","close":63.9052},{"date":"2018-09-18","close":64.3546},{"date":"2018-09-19","close":64.5157},{"date":"2018-09-20","close":65.1177},{"date":"2018-09-21","close":65.1007},{"date":"2018-09-24","close":64.8124},{"date":"2018-09-25","close":64.8972},{"date":"2018-09-26","close":64.7882},{"date":"2018-09-27","close":64.8393},{"date":"2018-09-28","close":64.6008},{"date":"2018-10-01","close":64.8052},{"date":"2018-10-02","close":64.4985},{"date":"2018-10-03","close":64.4985},{"date":"2018-10-04","close":63.7914},{"date":"2018-10-05","close":63.4081},{"date":"2018-10-08","close":63.2718},{"date":"2018-10-09","close":63.1184},{"date":"2018-10-10","close":61.3294},{"date":"2018-10-11","close":60.256},{"date":"2018-10-12","close":60.9375},{"date":"2018-10-15","close":60.6819},{"date":"2018-10-16","close":61.8831},{"date":"2018-10-17","close":61.6361},{"date":"2018-10-18","close":60.6819},{"date":"2018-10-19","close":60.7416},{"date":"2018-10-22","close":60.5712},{"date":"2018-10-23","close":60.1537},{"date":"2018-10-24","close":58.3136},{"date":"2018-10-25","close":59.2848},{"date":"2018-10-26","close":58.5607},{"date":"2018-10-29","close":58.1603},{"date":"2018-10-30","close":59.0122},{"date":"2018-10-31","close":59.5489},{"date":"2018-11-01","close":60.486},{"date":"2018-11-02","close":60.3582},{"date":"2018-11-05","close":60.5201},{"date":"2018-11-06","close":60.8268},{"date":"2018-11-07","close":61.8746},{"date":"2018-11-08","close":61.3805},{"date":"2018-11-09","close":60.8949},{"date":"2018-11-12","close":59.8215},{"date":"2018-11-13","close":59.9152},{"date":"2018-11-14","close":59.7107},{"date":"2018-11-15","close":60.2389},{"date":"2018-11-16","close":60.3582},{"date":"2018-11-19","close":59.5318},{"date":"2018-11-20","close":58.4414},{"date":"2018-11-21","close":58.9866},{"date":"2018-11-23","close":58.6118},{"date":"2018-11-26","close":59.4637},{"date":"2018-11-27","close":59.4722},{"date":"2018-11-28","close":60.6138},{"date":"2018-11-29","close":60.4604},{"date":"2018-11-30","close":60.5797},{"date":"2018-12-03","close":61.4061},{"date":"2018-12-04","close":59.6},{"date":"2018-12-06","close":59.2933},{"date":"2018-12-07","close":58.2029},{"date":"2018-12-10","close":58.0751},{"date":"2018-12-11","close":58.1006},{"date":"2018-12-12","close":58.731},{"date":"2018-12-13","close":58.6203},{"date":"2018-12-14","close":57.7002},{"date":"2018-12-17","close":56.7461},{"date":"2018-12-18","close":56.8228},{"date":"2018-12-19","close":56.0901},{"date":"2018-12-20","close":55.4938},{"date":"2018-12-21","close":54.5311},{"date":"2018-12-24","close":53.5087},{"date":"2018-12-26","close":55.5003},{"date":"2018-12-27","close":55.8094},{"date":"2018-12-28","close":55.8695},{"date":"2018-12-31","close":56.1957},{"date":"2019-01-02","close":56.127},{"date":"2019-01-03","close":55.2514},{"date":"2019-01-04","close":57.0456},{"date":"2019-01-07","close":57.3975},{"date":"2019-01-08","close":57.8611},{"date":"2019-01-09","close":58.402},{"date":"2019-01-10","close":58.6681},{"date":"2019-01-11","close":58.4449},{"date":"2019-01-14","close":58.1273},{"date":"2019-01-15","close":58.6509},{"date":"2019-01-16","close":58.8484},{"date":"2019-01-17","close":59.1832},{"date":"2019-01-18","close":59.827},{"date":"2019-01-22","close":58.9771},{"date":"2019-01-23","close":59.1145},{"date":"2019-01-24","close":59.2948},{"date":"2019-01-25","close":59.8957},{"date":"2019-01-28","close":59.5094},{"date":"2019-01-29","close":59.5437},{"date":"2019-01-30","close":60.385},{"date":"2019-01-31","close":60.6855},{"date":"2019-02-01","close":60.6941},{"date":"2019-02-04","close":61.0117},{"date":"2019-02-05","close":61.4324},{"date":"2019-02-06","close":61.1748},{"date":"2019-02-07","close":60.5825},{"date":"2019-02-08","close":60.4709},{"date":"2019-02-11","close":60.4709},{"date":"2019-02-12","close":61.2092},{"date":"2019-02-13","close":61.2349},{"date":"2019-02-14","close":61.2263},{"date":"2019-02-15","close":61.896},{"date":"2019-02-19","close":62.0505},{"date":"2019-02-20","close":62.2823},{"date":"2019-02-21","close":62.0505},{"date":"2019-02-22","close":62.4454},{"date":"2019-02-25","close":62.6085},{"date":"2019-02-26","close":62.6772},{"date":"2019-02-27","close":62.5999},{"date":"2019-02-28","close":62.3939},{"date":"2019-03-01","close":62.7115},{"date":"2019-03-04","close":62.5226},{"date":"2019-03-05","close":62.6085},{"date":"2019-03-06","close":62.2308},{"date":"2019-03-07","close":61.5697},{"date":"2019-03-08","close":61.4066},{"date":"2019-03-11","close":62.2308},{"date":"2019-03-12","close":62.3853},{"date":"2019-03-13","close":62.7458},{"date":"2019-03-14","close":62.6686},{"date":"2019-03-15","close":63.1579},{"date":"2019-03-18","close":63.4412},{"date":"2019-03-19","close":63.4498},{"date":"2019-03-20","close":63.3468},{"date":"2019-03-21","close":63.7245},{"date":"2019-03-22","close":62.4282},{"date":"2019-03-25","close":62.4118},{"date":"2019-03-26","close":62.7824},{"date":"2019-03-27","close":62.5497},{"date":"2019-03-28","close":62.7221},{"date":"2019-03-29","close":63.0582},{"date":"2019-04-01","close":63.8683},{"date":"2019-04-02","close":63.8597},{"date":"2019-04-03","close":64.1268},{"date":"2019-04-04","close":64.213},{"date":"2019-04-05","close":64.4715},{"date":"2019-04-08","close":64.5491},{"date":"2019-04-09","close":64.2044},{"date":"2019-04-10","close":64.4715},{"date":"2019-04-11","close":64.3595},{"date":"2019-04-12","close":64.8163},{"date":"2019-04-15","close":64.7128},{"date":"2019-04-16","close":64.8594},{"date":"2019-04-17","close":64.7818},{"date":"2019-04-18","close":64.8335},{"date":"2019-04-22","close":64.7732},{"date":"2019-04-23","close":65.1869},{"date":"2019-04-24","close":64.8335},{"date":"2019-04-25","close":64.7904},{"date":"2019-04-26","close":65.1007},{"date":"2019-04-29","close":65.1869},{"date":"2019-04-30","close":65.2472},{"date":"2019-05-01","close":64.8249},{"date":"2019-05-02","close":64.7301},{"date":"2019-05-03","close":65.3506},{"date":"2019-05-06","close":64.8938},{"date":"2019-05-07","close":63.8166},{"date":"2019-05-08","close":63.8079},{"date":"2019-05-09","close":63.4374},{"date":"2019-05-10","close":63.7476},{"date":"2019-05-13","close":62.1447},{"date":"2019-05-14","close":62.791},{"date":"2019-05-15","close":63.084},{"date":"2019-05-16","close":63.5494},{"date":"2019-05-17","close":63.041},{"date":"2019-05-20","close":62.6876},{"date":"2019-05-21","close":63.2392},{"date":"2019-05-22","close":62.9548},{"date":"2019-05-23","close":62.2481},{"date":"2019-05-24","close":62.5325},{"date":"2019-05-28","close":62.0413},{"date":"2019-05-29","close":61.731},{"date":"2019-05-30","close":61.9464},{"date":"2019-05-31","close":61.3518},{"date":"2019-06-03","close":61.4466},{"date":"2019-06-04","close":62.498},{"date":"2019-06-05","close":62.7135},{"date":"2019-06-06","close":63.0065},{"date":"2019-06-07","close":63.6442},{"date":"2019-06-10","close":63.9114},{"date":"2019-06-11","close":64.0923},{"date":"2019-06-12","close":63.7821},{"date":"2019-06-13","close":63.9631},{"date":"2019-06-14","close":63.6615},{"date":"2019-06-17","close":63.7491},{"date":"2019-06-18","close":64.5306},{"date":"2019-06-19","close":64.8345},{"date":"2019-06-20","close":65.4683},{"date":"2019-06-21","close":65.2339},{"date":"2019-06-24","close":65.2079},{"date":"2019-06-25","close":64.6434},{"date":"2019-06-26","close":64.6782},{"date":"2019-06-27","close":64.9647},{"date":"2019-06-28","close":65.26},{"date":"2019-07-01","close":65.8243},{"date":"2019-07-02","close":65.9199},{"date":"2019-07-03","close":66.3453},{"date":"2019-07-05","close":66.0848},{"date":"2019-07-08","close":65.7722},{"date":"2019-07-09","close":65.668},{"date":"2019-07-10","close":65.9893},{"date":"2019-07-11","close":66.024},{"date":"2019-07-12","close":66.2498},{"date":"2019-07-15","close":66.2672},{"date":"2019-07-16","close":66.0414},{"date":"2019-07-17","close":65.7288},{"date":"2019-07-18","close":65.998},{"date":"2019-07-19","close":65.7375},{"date":"2019-07-22","close":65.8069},{"date":"2019-07-23","close":66.2324},{"date":"2019-07-24","close":66.4495},{"date":"2019-07-25","close":65.972},{"date":"2019-07-26","close":66.3019},{"date":"2019-07-29","close":66.2411},{"date":"2019-07-30","close":65.8591},{"date":"2019-07-31","close":65.26},{"date":"2019-08-01","close":64.739},{"date":"2019-08-02","close":64.1399},{"date":"2019-08-05","close":62.3512},{"date":"2019-08-06","close":63.0458},{"date":"2019-08-07","close":63.2282},{"date":"2019-08-08","close":64.2093},{"date":"2019-08-09","close":63.7144},{"date":"2019-08-12","close":63.0458},{"date":"2019-08-13","close":63.8446},{"date":"2019-08-14","close":61.9778},{"date":"2019-08-15","close":62.2036},{"date":"2019-08-16","close":63.0632},{"date":"2019-08-19","close":63.6015},{"date":"2019-08-20","close":63.2542},{"date":"2019-08-21","close":63.7839},{"date":"2019-08-22","close":63.6536},{"date":"2019-08-23","close":62.3425},{"date":"2019-08-26","close":62.9503},{"date":"2019-08-27","close":62.7506},{"date":"2019-08-28","close":63.0719},{"date":"2019-08-29","close":63.7752},{"date":"2019-08-30","close":63.8881},{"date":"2019-09-03","close":63.5494},{"date":"2019-09-04","close":64.3309},{"date":"2019-09-05","close":65.0603},{"date":"2019-09-06","close":65.1731},{"date":"2019-09-09","close":65.2252},{"date":"2019-09-10","close":65.2513},{"date":"2019-09-11","close":65.7115},{"date":"2019-09-12","close":66.0067},{"date":"2019-09-13","close":66.1369},{"date":"2019-09-16","close":65.8938},{"date":"2019-09-17","close":66.024},{"date":"2019-09-18","close":65.972},{"date":"2019-09-19","close":66.0153},{"date":"2019-09-20","close":65.7983},{"date":"2019-09-23","close":65.7809},{"date":"2019-09-24","close":65.3486},{"date":"2019-09-25","close":65.4884},{"date":"2019-09-26","close":65.5146},{"date":"2019-09-27","close":65.1041},{"date":"2019-09-30","close":65.3399},{"date":"2019-10-01","close":64.6413},{"date":"2019-10-02","close":63.5759},{"date":"2019-10-03","close":64.0649},{"date":"2019-10-04","close":64.7461},{"date":"2019-10-07","close":64.5364},{"date":"2019-10-08","close":63.6894},{"date":"2019-10-09","close":64.2221},{"date":"2019-10-10","close":64.6675},{"date":"2019-10-11","close":65.532},{"date":"2019-10-14","close":65.3661},{"date":"2019-10-15","close":66.0473},{"date":"2019-10-16","close":66.0123},{"date":"2019-10-17","close":66.1957},{"date":"2019-10-18","close":65.9949},{"date":"2019-10-21","close":66.4577},{"date":"2019-10-22","close":66.2743},{"date":"2019-10-23","close":66.4665},{"date":"2019-10-24","close":66.6062},{"date":"2019-10-25","close":66.8595},{"date":"2019-10-28","close":67.2175},{"date":"2019-10-29","close":67.1563},{"date":"2019-10-30","close":67.366},{"date":"2019-10-31","close":67.1651},{"date":"2019-11-01","close":67.8288},{"date":"2019-11-04","close":68.1519},{"date":"2019-11-05","close":68.1607},{"date":"2019-11-06","close":68.1519},{"date":"2019-11-07","close":68.3702},{"date":"2019-11-08","close":68.4226},{"date":"2019-11-11","close":68.248},{"date":"2019-11-12","close":68.3004},{"date":"2019-11-13","close":68.1781},{"date":"2019-11-14","close":68.1956},{"date":"2019-11-15","close":68.6759},{"date":"2019-11-18","close":68.7021},{"date":"2019-11-19","close":68.7195},{"date":"2019-11-20","close":68.379},{"date":"2019-11-21","close":68.3004},{"date":"2019-11-22","close":68.4488},{"date":"2019-11-25","close":68.9728},{"date":"2019-11-26","close":69.0339},{"date":"2019-11-27","close":69.3134},{"date":"2019-11-29","close":68.8855},{"date":"2019-12-02","close":68.3965},{"date":"2019-12-03","close":68.0384},{"date":"2019-12-04","close":68.5536},{"date":"2019-12-05","close":68.6148},{"date":"2019-12-06","close":69.2261},{"date":"2019-12-09","close":68.9903},{"date":"2019-12-10","close":68.9291},{"date":"2019-12-11","close":69.2261},{"date":"2019-12-12","close":69.8636},{"date":"2019-12-13","close":69.9859},{"date":"2019-12-16","close":70.5797},{"date":"2019-12-17","close":70.5535},{"date":"2019-12-18","close":70.5797},{"date":"2019-12-19","close":70.7631},{"date":"2019-12-20","close":70.9726},{"date":"2019-12-23","close":71.0703},{"date":"2019-12-24","close":71.0439},{"date":"2019-12-26","close":71.3695},{"date":"2019-12-27","close":71.4575},{"date":"2019-12-30","close":71.0351},{"date":"2019-12-31","close":71.2639},{"date":"2020-01-02","close":71.9854},{"date":"2020-01-03","close":71.3343},{"date":"2020-01-06","close":71.5983},{"date":"2020-01-07","close":71.3783},{"date":"2020-01-08","close":71.6687},{"date":"2020-01-09","close":72.0206},{"date":"2020-01-10","close":71.871},{"date":"2020-01-13","close":72.3814},{"date":"2020-01-14","close":72.355},{"date":"2020-01-15","close":72.3638},{"date":"2020-01-16","close":72.8829},{"date":"2020-01-17","close":73.1029},{"date":"2020-01-21","close":72.6366},{"date":"2020-01-22","close":72.7334},{"date":"2020-01-23","close":72.6541},{"date":"2020-01-24","close":72.0822},{"date":"2020-01-27","close":70.7448},{"date":"2020-01-28","close":71.4399},{"date":"2020-01-29","close":71.3695},{"date":"2020-01-30","close":71.3695},{"date":"2020-01-31","close":70.1552},{"date":"2020-02-03","close":70.5424},{"date":"2020-02-04","close":71.7038},{"date":"2020-02-05","close":72.355},{"date":"2020-02-06","close":72.5838},{"date":"2020-02-07","close":71.9942},{"date":"2020-02-10","close":72.3726},{"date":"2020-02-11","close":72.7334},{"date":"2020-02-12","close":73.1821},{"date":"2020-02-13","close":72.9181},{"date":"2020-02-14","close":72.9709},{"date":"2020-02-18","close":72.6541},{"date":"2020-02-19","close":73.0413},{"date":"2020-02-20","close":72.6366},{"date":"2020-02-21","close":72.047},{"date":"2020-02-24","close":69.5745},{"date":"2020-02-25","close":67.9202},{"date":"2020-02-26","close":67.8059},{"date":"2020-02-27","close":65.2981},{"date":"2020-02-28","close":65.0869},{"date":"2020-03-02","close":66.8731},{"date":"2020-03-03","close":65.5797},{"date":"2020-03-04","close":67.7707},{"date":"2020-03-05","close":65.8349},{"date":"2020-03-06","close":64.6734},{"date":"2020-03-09","close":59.5699},{"date":"2020-03-10","close":62.2712},{"date":"2020-03-11","close":59.1915},{"date":"2020-03-12","close":53.1378},{"date":"2020-03-13","close":57.3701},{"date":"2020-03-16","close":50.6916},{"date":"2020-03-17","close":53.6041},{"date":"2020-03-18","close":50.1901},{"date":"2020-03-19","close":50.6828},{"date":"2020-03-20","close":49.3014},{"date":"2020-03-23","close":48.1273},{"date":"2020-03-24","close":52.5266},{"date":"2020-03-25","close":53.728},{"date":"2020-03-26","close":56.4489},{"date":"2020-03-27","close":54.5673},{"date":"2020-03-30","close":56.016},{"date":"2020-03-31","close":55.4772},{"date":"2020-04-01","close":53.0302},{"date":"2020-04-02","close":54.1167},{"date":"2020-04-03","close":53.1715},{"date":"2020-04-06","close":56.4312},{"date":"2020-04-07","close":56.6433},{"date":"2020-04-08","close":58.0037},{"date":"2020-04-09","close":59.0814},{"date":"2020-04-13","close":58.5514},{"date":"2020-04-14","close":59.956},{"date":"2020-04-15","close":58.3924},{"date":"2020-04-16","close":58.6221},{"date":"2020-04-17","close":60.168},{"date":"2020-04-20","close":59.2669},{"date":"2020-04-21","close":57.5885},{"date":"2020-04-22","close":58.8517},{"date":"2020-04-23","close":58.8076},{"date":"2020-04-24","close":59.4524},{"date":"2020-04-27","close":60.4595},{"date":"2020-04-28","close":60.4595},{"date":"2020-04-29","close":62.1821},{"date":"2020-04-30","close":61.2281},{"date":"2020-05-01","close":59.638},{"date":"2020-05-04","close":59.8146},{"date":"2020-05-05","close":60.2387},{"date":"2020-05-06","close":59.8853},{"date":"2020-05-07","close":60.698},{"date":"2020-05-08","close":61.7669},{"date":"2020-05-11","close":61.7581},{"date":"2020-05-12","close":60.698},{"date":"2020-05-13","close":59.85},{"date":"2020-05-14","close":60.1238},{"date":"2020-05-15","close":60.2387},{"date":"2020-05-18","close":62.3588},{"date":"2020-05-19","close":61.7316},{"date":"2020-05-20","close":62.8005},{"date":"2020-05-21","close":62.2616},{"date":"2020-05-22","close":62.1998},{"date":"2020-05-26","close":63.3835},{"date":"2020-05-27","close":64.2404},{"date":"2020-05-28","close":64.2758},{"date":"2020-05-29","close":64.4171},{"date":"2020-06-01","close":65.2475},{"date":"2020-06-02","close":65.9719},{"date":"2020-06-03","close":67.1468},{"date":"2020-06-04","close":66.8199},{"date":"2020-06-05","close":68.4277},{"date":"2020-06-08","close":69.2846},{"date":"2020-06-09","close":68.5603},{"date":"2020-06-10","close":68.3571},{"date":"2020-06-11","close":64.4613},{"date":"2020-06-12","close":65.433},{"date":"2020-06-15","close":65.8305},{"date":"2020-06-16","close":66.9524},{"date":"2020-06-17","close":66.8553},{"date":"2020-06-18","close":66.7934},{"date":"2020-06-19","close":66.4843},{"date":"2020-06-22","close":67.0701},{"date":"2020-06-23","close":67.3453},{"date":"2020-06-24","close":65.7298},{"date":"2020-06-25","close":66.4665},{"date":"2020-06-26","close":65.1883},{"date":"2020-06-29","close":65.9694},{"date":"2020-06-30","close":66.3955},{"date":"2020-07-01","close":66.8393},{"date":"2020-07-02","close":67.4429},{"date":"2020-07-06","close":68.6856},{"date":"2020-07-07","close":67.8778},{"date":"2020-07-08","close":68.5525},{"date":"2020-07-09","close":68.1175},{"date":"2020-07-10","close":68.6679},{"date":"2020-07-13","close":68.1175},{"date":"2020-07-14","close":68.9164},{"date":"2020-07-15","close":69.6442},{"date":"2020-07-16","close":69.2537},{"date":"2020-07-17","close":69.5022},{"date":"2020-07-20","close":70.0614},{"date":"2020-07-21","close":70.3277},{"date":"2020-07-22","close":70.6118},{"date":"2020-07-23","close":69.8662},{"date":"2020-07-24","close":69.4934},{"date":"2020-07-27","close":70.239},{"date":"2020-07-28","close":69.7596},{"date":"2020-07-29","close":70.6473},{"date":"2020-07-30","close":70.1857},{"date":"2020-07-31","close":69.9106},{"date":"2020-08-03","close":70.7272},{"date":"2020-08-04","close":71.0822},{"date":"2020-08-05","close":71.5616},{"date":"2020-08-06","close":71.8722},{"date":"2020-08-07","close":71.6237},{"date":"2020-08-10","close":71.819},{"date":"2020-08-11","close":71.597},{"date":"2020-08-12","close":72.6711},{"date":"2020-08-13","close":72.4758},{"date":"2020-08-14","close":72.3427},{"date":"2020-08-17","close":72.7865},{"date":"2020-08-18","close":72.8486},{"date":"2020-08-19","close":72.4847},{"date":"2020-08-20","close":72.5024},{"date":"2020-08-21","close":72.5735},{"date":"2020-08-24","close":73.3279},{"date":"2020-08-25","close":73.5854},{"date":"2020-08-26","close":74.1624},{"date":"2020-08-27","close":73.9937},{"date":"2020-08-28","close":74.5352},{"date":"2020-08-31","close":74.1091},{"date":"2020-09-01","close":74.6683},{"date":"2020-09-02","close":75.5116},{"date":"2020-09-03","close":73.2481},{"date":"2020-09-04","close":72.9729},{"date":"2020-09-08","close":71.2864},{"date":"2020-09-09","close":72.5912},{"date":"2020-09-10","close":71.5704},{"date":"2020-09-11","close":71.8545},{"date":"2020-09-14","close":72.7599},{"date":"2020-09-15","close":73.1859},{"date":"2020-09-16","close":73.0617},{"date":"2020-09-17","close":72.6711},{"date":"2020-09-18","close":72.032},{"date":"2020-09-21","close":70.9821},{"date":"2020-09-22","close":71.3121},{"date":"2020-09-23","close":69.9383},{"date":"2020-09-24","close":69.974},{"date":"2020-09-25","close":70.7412},{"date":"2020-09-28","close":71.8563},{"date":"2020-09-29","close":71.5976},{"date":"2020-09-30","close":71.9366},{"date":"2020-10-01","close":72.5164},{"date":"2020-10-02","close":72.0525},{"date":"2020-10-05","close":73.239},{"date":"2020-10-06","close":72.4896},{"date":"2020-10-07","close":73.5155},{"date":"2020-10-08","close":74.1221},{"date":"2020-10-09","close":74.6841},{"date":"2020-10-12","close":75.5048},{"date":"2020-10-13","close":75.0142},{"date":"2020-10-14","close":74.6841},{"date":"2020-10-15","close":74.3273},{"date":"2020-10-16","close":74.363},{"date":"2020-10-19","close":73.6582},{"date":"2020-10-20","close":74.0062},{"date":"2020-10-21","close":73.8188},{"date":"2020-10-22","close":74.1043},{"date":"2020-10-23","close":74.4433},{"date":"2020-10-26","close":73.123},{"date":"2020-10-27","close":72.8108},{"date":"2020-10-28","close":70.5538},{"date":"2020-10-29","close":71.1694},{"date":"2020-10-30","close":70.4646},{"date":"2020-11-02","close":71.3389},{"date":"2020-11-03","close":72.6859},{"date":"2020-11-04","close":74.0508},{"date":"2020-11-05","close":75.6208},{"date":"2020-11-06","close":75.71},{"date":"2020-11-09","close":76.9232},{"date":"2020-11-10","close":76.9768},{"date":"2020-11-11","close":77.4674},{"date":"2020-11-12","close":76.6467},{"date":"2020-11-13","close":77.7261},{"date":"2020-11-16","close":78.7163},{"date":"2020-11-17","close":78.5557},{"date":"2020-11-18","close":77.8777},{"date":"2020-11-19","close":78.3595},{"date":"2020-11-20","close":78.2346},{"date":"2020-11-23","close":78.6181},{"date":"2020-11-24","close":79.8135},{"date":"2020-11-25","close":79.6887},{"date":"2020-11-27","close":80.0812},{"date":"2020-11-30","close":79.1802},{"date":"2020-12-01","close":80.3577},{"date":"2020-12-02","close":80.4112},{"date":"2020-12-03","close":80.6789},{"date":"2020-12-04","close":81.455},{"date":"2020-12-07","close":81.1963},{"date":"2020-12-08","close":81.455},{"date":"2020-12-09","close":80.9554},{"date":"2020-12-10","close":81.1873},{"date":"2020-12-11","close":80.9732},{"date":"2020-12-14","close":80.7948},{"date":"2020-12-15","close":81.8385},{"date":"2020-12-16","close":82.0348},{"date":"2020-12-17","close":82.5611},{"date":"2020-12-18","close":82.3024},{"date":"2020-12-21","close":81.7119},{"date":"2020-12-22","close":81.6311},{"date":"2020-12-23","close":82.0081},{"date":"2020-12-24","close":82.1965},{"date":"2020-12-28","close":82.5734},{"date":"2020-12-29","close":82.735},{"date":"2020-12-30","close":83.0222},{"date":"2020-12-31","close":83.085},{"date":"2021-01-04","close":82.6094},{"date":"2021-01-05","close":83.5158},{"date":"2021-01-06","close":84.1081},{"date":"2021-01-07","close":84.9606},{"date":"2021-01-08","close":85.7325},{"date":"2021-01-11","close":84.9606},{"date":"2021-01-12","close":85.2837},{"date":"2021-01-13","close":85.3555},{"date":"2021-01-14","close":85.4991},{"date":"2021-01-15","close":84.6106},{"date":"2021-01-19","close":85.3465},{"date":"2021-01-20","close":86.3786},{"date":"2021-01-21","close":86.4055},{"date":"2021-01-22","close":86.0017},{"date":"2021-01-25","close":86.1901},{"date":"2021-01-26","close":85.9388},{"date":"2021-01-27","close":83.8747},{"date":"2021-01-28","close":84.5568},{"date":"2021-01-29","close":82.8965},{"date":"2021-02-01","close":84.3145},{"date":"2021-02-02","close":85.4812},{"date":"2021-02-03","close":85.6158},{"date":"2021-02-04","close":86.2081},{"date":"2021-02-05","close":86.7376},{"date":"2021-02-08","close":87.3389},{"date":"2021-02-09","close":87.6081},{"date":"2021-02-10","close":87.5991},{"date":"2021-02-11","close":88.0478},{"date":"2021-02-12","close":88.4696},{"date":"2021-02-16","close":88.5863},{"date":"2021-02-17","close":88.2991},{"date":"2021-02-18","close":87.8235},{"date":"2021-02-19","close":88.0478},{"date":"2021-02-22","close":87.1055},{"date":"2021-02-23","close":87.267},{"date":"2021-02-24","close":87.8235},{"date":"2021-02-25","close":85.8222},{"date":"2021-02-26","close":85.1132},{"date":"2021-03-01","close":87.1325},{"date":"2021-03-02","close":86.567},{"date":"2021-03-03","close":85.6517},{"date":"2021-03-04","close":84.4042},{"date":"2021-03-05","close":85.5619},{"date":"2021-03-08","close":84.9517},{"date":"2021-03-09","close":86.2709},{"date":"2021-03-10","close":86.6748},{"date":"2021-03-11","close":87.7876},{"date":"2021-03-12","close":87.7965},{"date":"2021-03-15","close":88.1645},{"date":"2021-03-16","close":88.0927},{"date":"2021-03-17","close":88.4696},{"date":"2021-03-18","close":87.1773},{"date":"2021-03-19","close":87.267},{"date":"2021-03-22","close":87.6567},{"date":"2021-03-23","close":86.5679},{"date":"2021-03-24","close":85.8751},{"date":"2021-03-25","close":86.37},{"date":"2021-03-26","close":87.7196},{"date":"2021-03-29","close":87.3867},{"date":"2021-03-30","close":87.3687},{"date":"2021-03-31","close":87.5397},{"date":"2021-04-01","close":88.6914},{"date":"2021-04-05","close":89.7082},{"date":"2021-04-06","close":89.5192},{"date":"2021-04-07","close":89.3842},{"date":"2021-04-08","close":89.9511},{"date":"2021-04-09","close":90.284},{"date":"2021-04-12","close":90.0951},{"date":"2021-04-13","close":90.437},{"date":"2021-04-14","close":90.401},{"date":"2021-04-15","close":91.2738},{"date":"2021-04-16","close":91.6247},{"date":"2021-04-19","close":91.2108},{"date":"2021-04-20","close":90.1851},{"date":"2021-04-21","close":91.1028},{"date":"2021-04-22","close":90.527},{"date":"2021-04-23","close":91.5797},{"date":"2021-04-26","close":91.8496},{"date":"2021-04-27","close":91.7507},{"date":"2021-04-28","close":91.9216},{"date":"2021-04-29","close":92.1286},{"date":"2021-04-30","close":91.1568},{"date":"2021-05-03","close":91.5797},{"date":"2021-05-04","close":90.6889},{"date":"2021-05-05","close":91.0938},{"date":"2021-05-06","close":91.6967},{"date":"2021-05-07","close":92.5605},{"date":"2021-05-10","close":91.6247},{"date":"2021-05-11","close":90.8239},{"date":"2021-05-12","close":88.8624},{"date":"2021-05-13","close":89.6902},{"date":"2021-05-14","close":91.1388},{"date":"2021-05-17","close":90.9588},{"date":"2021-05-18","close":90.7969},{"date":"2021-05-19","close":90.32},{"date":"2021-05-20","close":91.3548},{"date":"2021-05-21","close":91.2288},{"date":"2021-05-24","close":91.9576},{"date":"2021-05-25","close":91.9756},{"date":"2021-05-26","close":92.2006},{"date":"2021-05-27","close":92.3355},{"date":"2021-05-28","close":92.5965},{"date":"2021-06-01","close":92.9474},{"date":"2021-06-02","close":93.0823},{"date":"2021-06-03","close":92.5695},{"date":"2021-06-04","close":93.4513},{"date":"2021-06-07","close":93.5142},{"date":"2021-06-08","close":93.4873},{"date":"2021-06-09","close":93.2443},{"date":"2021-06-10","close":93.7032},{"date":"2021-06-11","close":93.8741},{"date":"2021-06-14","close":94.0361},{"date":"2021-06-15","close":93.8472},{"date":"2021-06-16","close":93.2353},{"date":"2021-06-17","close":92.9924},{"date":"2021-06-18","close":91.6157},{"date":"2021-06-21","close":92.8771},{"date":"2021-06-22","close":93.1123},{"date":"2021-06-23","close":92.9766},{"date":"2021-06-24","close":93.6548},{"date":"2021-06-25","close":94.0256},{"date":"2021-06-28","close":93.9261},{"date":"2021-06-29","close":93.9442},{"date":"2021-06-30","close":93.691},{"date":"2021-07-01","close":94.0346},{"date":"2021-07-02","close":94.4325},{"date":"2021-07-06","close":93.9532},{"date":"2021-07-07","close":94.1883},{"date":"2021-07-08","close":93.1123},{"date":"2021-07-09","close":94.4868},{"date":"2021-07-12","close":94.7128},{"date":"2021-07-13","close":94.2697},{"date":"2021-07-14","close":94.3421},{"date":"2021-07-15","close":93.9351},{"date":"2021-07-16","close":93.2117},{"date":"2021-07-19","close":91.8011},{"date":"2021-07-20","close":92.9043},{"date":"2021-07-21","close":93.8538},{"date":"2021-07-22","close":93.9532},{"date":"2021-07-23","close":94.5681},{"date":"2021-07-26","close":94.4596},{"date":"2021-07-27","close":93.8447},{"date":"2021-07-28","close":94.3421},{"date":"2021-07-29","close":94.8032},{"date":"2021-07-30","close":94.2697},{"date":"2021-08-02","close":94.3421},{"date":"2021-08-03","close":95.0383},{"date":"2021-08-04","close":94.7309},{"date":"2021-08-05","close":95.2011},{"date":"2021-08-06","close":95.1197},{"date":"2021-08-09","close":95.0745},{"date":"2021-08-10","close":95.1468},{"date":"2021-08-11","close":95.5266},{"date":"2021-08-12","close":95.5266},{"date":"2021-08-13","close":95.7437},{"date":"2021-08-16","close":95.5266},{"date":"2021-08-17","close":94.6314},{"date":"2021-08-18","close":93.9984},{"date":"2021-08-19","close":93.5101},{"date":"2021-08-20","close":94.0798},{"date":"2021-08-23","close":95.0655},{"date":"2021-08-24","close":95.5809},{"date":"2021-08-25","close":95.7527},{"date":"2021-08-26","close":95.1197},{"date":"2021-08-27","close":96.1325},{"date":"2021-08-30","close":96.3586},{"date":"2021-08-31","close":96.4038},{"date":"2021-09-01","close":96.874},{"date":"2021-09-02","close":97.1724},{"date":"2021-09-03","close":97.3442},{"date":"2021-09-07","close":97.082},{"date":"2021-09-08","close":96.5937},{"date":"2021-09-09","close":96.3405},{"date":"2021-09-10","close":95.8522},{"date":"2021-09-13","close":96.1958},{"date":"2021-09-14","close":95.6261},{"date":"2021-09-15","close":96.2048},{"date":"2021-09-16","close":95.9878},{"date":"2021-09-17","close":95.0383},{"date":"2021-09-20","close":93.3244},{"date":"2021-09-21","close":93.6149},{"date":"2021-09-22","close":94.5136},{"date":"2021-09-23","close":95.5758},{"date":"2021-09-24","close":95.2308},{"date":"2021-09-27","close":95.1673},{"date":"2021-09-28","close":93.1882},{"date":"2021-09-29","close":93.0793},{"date":"2021-09-30","close":92.4438},{"date":"2021-10-01","close":93.1882},{"date":"2021-10-04","close":92.0988},{"date":"2021-10-05","close":92.816},{"date":"2021-10-06","close":92.816},{"date":"2021-10-07","close":93.7329},{"date":"2021-10-08","close":93.6421},{"date":"2021-10-11","close":93.1519},{"date":"2021-10-12","close":93.0793},{"date":"2021-10-13","close":93.742},{"date":"2021-10-14","close":95.0402},{"date":"2021-10-15","close":95.712},{"date":"2021-10-18","close":95.8027},{"date":"2021-10-19","close":96.4927},{"date":"2021-10-20","close":96.8467},{"date":"2021-10-21","close":96.8014},{"date":"2021-10-22","close":96.8558},{"date":"2021-10-25","close":97.1735},{"date":"2021-10-26","close":97.1282},{"date":"2021-10-27","close":96.5562},{"date":"2021-10-28","close":97.4277},{"date":"2021-10-29","close":97.2008},{"date":"2021-11-01","close":97.7999},{"date":"2021-11-02","close":97.8181},{"date":"2021-11-03","close":98.4717},{"date":"2021-11-04","close":98.6352},{"date":"2021-11-05","close":98.9529},{"date":"2021-11-08","close":99.1617},{"date":"2021-11-09","close":98.8893},{"date":"2021-11-10","close":97.9361},{"date":"2021-11-11","close":98.2448},{"date":"2021-11-12","close":98.8984},{"date":"2021-11-15","close":98.8439},{"date":"2021-11-16","close":99.0164},{"date":"2021-11-17","close":98.6533},{"date":"2021-11-18","close":98.6896},{"date":"2021-11-19","close":98.2448},{"date":"2021-11-22","close":97.6819},{"date":"2021-11-23","close":97.6638},{"date":"2021-11-24","close":97.7183},{"date":"2021-11-26","close":95.258},{"date":"2021-11-29","close":96.1023},{"date":"2021-11-30","close":94.6589},{"date":"2021-12-01","close":93.6603},{"date":"2021-12-02","close":95.1037},{"date":"2021-12-03","close":94.2231},{"date":"2021-12-06","close":95.258},{"date":"2021-12-07","close":97.228},{"date":"2021-12-08","close":97.5912},{"date":"2021-12-09","close":96.7197},{"date":"2021-12-10","close":97.2099},{"date":"2021-12-13","close":96.2294},{"date":"2021-12-14","close":95.6302},{"date":"2021-12-15","close":96.8377},{"date":"2021-12-16","close":96.293},{"date":"2021-12-17","close":95.4124},{"date":"2021-12-20","close":94.5389},{"date":"2021-12-21","close":96.1395},{"date":"2021-12-22","close":97.0267},{"date":"2021-12-23","close":97.6487},{"date":"2021-12-27","close":98.6823},{"date":"2021-12-28","close":98.5725},{"date":"2021-12-29","close":98.6091},{"date":"2021-12-30","close":98.5268},{"date":"2021-12-31","close":98.2615},{"date":"2022-01-03","close":98.8286},{"date":"2022-01-04","close":98.8652},{"date":"2022-01-05","close":97.1822},{"date":"2022-01-06","close":97.0908},{"date":"2022-01-07","close":96.9536},{"date":"2022-01-10","close":96.6334},{"date":"2022-01-11","close":97.7493},{"date":"2022-01-12","close":98.289},{"date":"2022-01-13","close":97.0725},{"date":"2022-01-14","close":97.0633},{"date":"2022-01-18","close":95.3987},{"date":"2022-01-19","close":94.859},{"date":"2022-01-20","close":94.0816},{"date":"2022-01-21","close":92.4809},{"date":"2022-01-24","close":92.362},{"date":"2022-01-25","close":91.4473},{"date":"2022-01-26","close":91.0358},{"date":"2022-01-27","close":90.3498},{"date":"2022-01-28","close":91.8406},{"date":"2022-01-31","close":93.7614},{"date":"2022-02-01","close":94.5023},{"date":"2022-02-02","close":95.0602},{"date":"2022-02-03","close":93.2218},{"date":"2022-02-04","close":93.6334},{"date":"2022-02-07","close":93.5236},{"date":"2022-02-08","close":94.237},{"date":"2022-02-09","close":95.7737},{"date":"2022-02-10","close":94.3925},{"date":"2022-02-11","close":92.7553},{"date":"2022-02-14","close":92.2888},{"date":"2022-02-15","close":93.9078},{"date":"2022-02-16","close":94.1913},{"date":"2022-02-17","close":92.3711},{"date":"2022-02-18","close":91.7217},{"date":"2022-02-22","close":90.6333},{"date":"2022-02-23","close":89.3711},{"date":"2022-02-24","close":89.7461},{"date":"2022-02-25","close":91.7309},{"date":"2022-02-28","close":91.1638},{"date":"2022-03-01","close":89.6455},{"date":"2022-03-02","close":90.9809},{"date":"2022-03-03","close":90.0296},{"date":"2022-03-04","close":88.7125},{"date":"2022-03-07","close":85.8862},{"date":"2022-03-08","close":85.7948},{"date":"2022-03-09","close":88.3832},{"date":"2022-03-10","close":87.6972},{"date":"2022-03-11","close":86.5814},{"date":"2022-03-14","close":86.0417},{"date":"2022-03-15","close":87.4045},{"date":"2022-03-16","close":90.176},{"date":"2022-03-17","close":91.118},{"date":"2022-03-18","close":92.0876},{"date":"2022-03-21","close":91.8556},{"date":"2022-03-22","close":92.901},{"date":"2022-03-23","close":91.7639},{"date":"2022-03-24","close":92.8001},{"date":"2022-03-25","close":93.011},{"date":"2022-03-28","close":93.3136},{"date":"2022-03-29","close":94.8267},{"date":"2022-03-30","close":94.304},{"date":"2022-03-31","close":92.8826},{"date":"2022-04-01","close":93.4787},{"date":"2022-04-04","close":94.2398},{"date":"2022-04-05","close":92.8826},{"date":"2022-04-06","close":91.8464},{"date":"2022-04-07","close":92.0573},{"date":"2022-04-08","close":91.8372},{"date":"2022-04-11","close":90.5535},{"date":"2022-04-12","close":90.1775},{"date":"2022-04-13","close":91.287},{"date":"2022-04-14","close":90.4159},{"date":"2022-04-18","close":90.1591},{"date":"2022-04-19","close":91.1862},{"date":"2022-04-20","close":91.2595},{"date":"2022-04-21","close":89.8657},{"date":"2022-04-22","close":87.83},{"date":"2022-04-25","close":87.9309},{"date":"2022-04-26","close":85.5283},{"date":"2022-04-27","close":85.8493},{"date":"2022-04-28","close":87.6282},{"date":"2022-04-29","close":85.3633},{"date":"2022-05-02","close":85.6384},{"date":"2022-05-03","close":86.0968},{"date":"2022-05-04","close":88.1601},{"date":"2022-05-05","close":85.1523},{"date":"2022-05-06","close":84.3087},{"date":"2022-05-09","close":81.5119},{"date":"2022-05-10","close":81.7961},{"date":"2022-05-11","close":80.7508},{"date":"2022-05-12","close":80.6316},{"date":"2022-05-13","close":82.8598},{"date":"2022-05-16","close":82.5939},{"date":"2022-05-17","close":84.2995},{"date":"2022-05-18","close":81.4935},{"date":"2022-05-19","close":81.7044},{"date":"2022-05-20","close":81.9337},{"date":"2022-05-23","close":83.2175},{"date":"2022-05-24","close":82.5114},{"date":"2022-05-25","close":83.0983},{"date":"2022-05-26","close":84.5013},{"date":"2022-05-27","close":86.2069},{"date":"2022-05-31","close":85.7851},{"date":"2022-06-01","close":85.1432},{"date":"2022-06-02","close":86.8671},{"date":"2022-06-03","close":85.4733},{"date":"2022-06-06","close":85.8034},{"date":"2022-06-07","close":86.4361},{"date":"2022-06-08","close":85.5833},{"date":"2022-06-09","close":83.6485},{"date":"2022-06-10","close":81.4569},{"date":"2022-06-13","close":78.4216},{"date":"2022-06-14","close":78.174},{"date":"2022-06-15","close":79.4119},{"date":"2022-06-16","close":76.9177},{"date":"2022-06-17","close":77.0002},{"date":"2022-06-21","close":78.6146},{"date":"2022-06-22","close":78.1713},{"date":"2022-06-23","close":78.6423},{"date":"2022-06-24","close":81.0067},{"date":"2022-06-27","close":80.8035},{"date":"2022-06-28","close":79.6583},{"date":"2022-06-29","close":79.4182},{"date":"2022-06-30","close":78.8178},{"date":"2022-07-01","close":79.3073},{"date":"2022-07-05","close":78.8917},{"date":"2022-07-06","close":78.9379},{"date":"2022-07-07","close":80.194},{"date":"2022-07-08","close":80.1663},{"date":"2022-07-11","close":78.9748},{"date":"2022-07-12","close":78.5223},{"date":"2022-07-13","close":78.2452},{"date":"2022-07-14","close":77.6449},{"date":"2022-07-15","close":78.9471},{"date":"2022-07-18","close":78.8086},{"date":"2022-07-19","close":80.822},{"date":"2022-07-20","close":81.0898},{"date":"2022-07-21","close":81.9487},{"date":"2022-07-22","close":81.2468},{"date":"2022-07-25","close":81.5516},{"date":"2022-07-26","close":80.5634},{"date":"2022-07-27","close":82.5121},{"date":"2022-07-28","close":83.3157},{"date":"2022-07-29","close":84.3223},{"date":"2022-08-01","close":84.1192},{"date":"2022-08-02","close":83.4634},{"date":"2022-08-03","close":84.4516},{"date":"2022-08-04","close":84.5902},{"date":"2022-08-05","close":84.3962},{"date":"2022-08-08","close":84.5163},{"date":"2022-08-09","close":84.0637},{"date":"2022-08-10","close":85.9201},{"date":"2022-08-11","close":85.9755},{"date":"2022-08-12","close":87.1392},{"date":"2022-08-15","close":87.1577},{"date":"2022-08-16","close":87.2593},{"date":"2022-08-17","close":86.5666},{"date":"2022-08-18","close":86.5758},{"date":"2022-08-19","close":85.366},{"date":"2022-08-22","close":83.7867},{"date":"2022-08-23","close":83.7497},{"date":"2022-08-24","close":84.0268},{"date":"2022-08-25","close":85.2459},{"date":"2022-08-26","close":82.7153},{"date":"2022-08-29","close":82.2628},{"date":"2022-08-30","close":81.4316},{"date":"2022-08-31","close":80.9051},{"date":"2022-09-01","close":80.6096},{"date":"2022-09-02","close":79.9261},{"date":"2022-09-06","close":79.5382},{"date":"2022-09-07","close":80.6927},{"date":"2022-09-08","close":81.0713},{"date":"2022-09-09","close":82.6137},{"date":"2022-09-12","close":83.5927},{"date":"2022-09-13","close":80.314},{"date":"2022-09-14","close":80.6465},{"date":"2022-09-15","close":79.8245},{"date":"2022-09-16","close":79.1596},{"date":"2022-09-19","close":79.6449},{"date":"2022-09-20","close":78.6056},{"date":"2022-09-21","close":77.3622},{"date":"2022-09-22","close":76.759},{"date":"2022-09-23","close":75.0052},{"date":"2022-09-26","close":74.1051},{"date":"2022-09-27","close":73.8545},{"date":"2022-09-28","close":75.3949},{"date":"2022-09-29","close":73.9752},{"date":"2022-09-30","close":73.1957},{"date":"2022-10-03","close":75.0052},{"date":"2022-10-04","close":77.5477},{"date":"2022-10-05","close":77.1765},{"date":"2022-10-06","close":76.3136},{"date":"2022-10-07","close":74.467},{"date":"2022-10-10","close":73.836},{"date":"2022-10-11","close":73.1864},{"date":"2022-10-12","close":73.0008},{"date":"2022-10-13","close":74.5691},{"date":"2022-10-14","close":73.0101},{"date":"2022-10-17","close":74.9309},{"date":"2022-10-18","close":75.6547},{"date":"2022-10-19","close":74.8567},{"date":"2022-10-20","close":74.5041},{"date":"2022-10-21","close":76.0537},{"date":"2022-10-24","close":76.2022},{"date":"2022-10-25","close":77.6034},{"date":"2022-10-26","close":77.622},{"date":"2022-10-27","close":77.1858},{"date":"2022-10-28","close":78.42},{"date":"2022-10-31","close":77.8632},{"date":"2022-11-01","close":78.021},{"date":"2022-11-02","close":76.3785},{"date":"2022-11-03","close":75.7939},{"date":"2022-11-04","close":77.5663},{"date":"2022-11-07","close":78.0767},{"date":"2022-11-08","close":78.6334},{"date":"2022-11-09","close":77.1209},{"date":"2022-11-10","close":81.2966},{"date":"2022-11-11","close":82.4844},{"date":"2022-11-14","close":81.6863},{"date":"2022-11-15","close":82.5122},{"date":"2022-11-16","close":81.8162},{"date":"2022-11-17","close":81.6214},{"date":"2022-11-18","close":81.8162},{"date":"2022-11-21","close":81.3337},{"date":"2022-11-22","close":82.3823},{"date":"2022-11-23","close":83.0133},{"date":"2022-11-25","close":83.1061},{"date":"2022-11-28","close":81.909},{"date":"2022-11-29","close":82.0761},{"date":"2022-11-30","close":84.3124},{"date":"2022-12-01","close":84.5073},{"date":"2022-12-02","close":84.4609},{"date":"2022-12-05","close":83.004},{"date":"2022-12-06","close":82.1225},{"date":"2022-12-07","close":81.9833},{"date":"2022-12-08","close":82.605},{"date":"2022-12-09","close":82.1781},{"date":"2022-12-12","close":82.939},{"date":"2022-12-13","close":83.7092},{"date":"2022-12-14","close":83.3659},{"date":"2022-12-15","close":81.3059},{"date":"2022-12-16","close":80.545},{"date":"2022-12-19","close":80.057},{"date":"2022-12-20","close":80.2439},{"date":"2022-12-21","close":81.2909},{"date":"2022-12-22","close":80.3094},{"date":"2022-12-23","close":80.6833},{"date":"2022-12-27","close":80.674},{"date":"2022-12-28","close":79.6644},{"date":"2022-12-29","close":81.0385},{"date":"2022-12-30","close":80.5712},{"date":"2023-01-03","close":80.6179},{"date":"2023-01-04","close":81.6088},{"date":"2023-01-05","close":80.7674},{"date":"2023-01-06","close":82.6184},{"date":"2023-01-09","close":82.8147},{"date":"2023-01-10","close":83.2634},{"date":"2023-01-11","close":84.1047},{"date":"2023-01-12","close":84.703},{"date":"2023-01-13","close":85.1423},{"date":"2023-01-17","close":85.1237},{"date":"2023-01-18","close":84.2076},{"date":"2023-01-19","close":83.8336},{"date":"2023-01-20","close":85.133},{"date":"2023-01-23","close":85.9369},{"date":"2023-01-24","close":85.8528},{"date":"2023-01-25","close":86.0117},{"date":"2023-01-26","close":86.7409},{"date":"2023-01-27","close":86.797},{"date":"2023-01-30","close":85.7406},{"date":"2023-01-31","close":86.7315},{"date":"2023-02-01","close":87.6757},{"date":"2023-02-02","close":88.3861},{"date":"2023-02-03","close":87.4046},{"date":"2023-02-06","close":86.6194},{"date":"2023-02-07","close":87.5448},{"date":"2023-02-08","close":86.825},{"date":"2023-02-09","close":86.395},{"date":"2023-02-10","close":86.2361},{"date":"2023-02-13","close":87.1896},{"date":"2023-02-14","close":87.2457},{"date":"2023-02-15","close":87.2924},{"date":"2023-02-16","close":86.4604},{"date":"2023-02-17","close":86.2641},{"date":"2023-02-21","close":84.8058},{"date":"2023-02-22","close":84.5254},{"date":"2023-02-23","close":84.9741},{"date":"2023-02-24","close":83.871},{"date":"2023-02-27","close":84.3384},{"date":"2023-02-28","close":83.9739},{"date":"2023-03-01","close":84.1421},{"date":"2023-03-02","close":84.5815},{"date":"2023-03-03","close":85.7967},{"date":"2023-03-06","close":85.6658},{"date":"2023-03-07","close":84.3571},{"date":"2023-03-08","close":84.5815},{"date":"2023-03-09","close":83.1886},{"date":"2023-03-10","close":82.0388},{"date":"2023-03-13","close":81.777},{"date":"2023-03-14","close":82.8614},{"date":"2023-03-15","close":81.5901},{"date":"2023-03-16","close":82.9455},{"date":"2023-03-17","close":81.964},{"date":"2023-03-20","close":82.8503},{"date":"2023-03-21","close":83.9382},{"date":"2023-03-22","close":82.9722},{"date":"2023-03-23","close":83.1691},{"date":"2023-03-24","close":83.3755},{"date":"2023-03-27","close":83.6944},{"date":"2023-03-28","close":83.7788},{"date":"2023-03-29","close":84.8104},{"date":"2023-03-30","close":85.4669},{"date":"2023-03-31","close":86.3672},{"date":"2023-04-03","close":86.7705},{"date":"2023-04-04","close":86.4048},{"date":"2023-04-05","close":85.9827},{"date":"2023-04-06","close":86.2641},{"date":"2023-04-10","close":86.3672},{"date":"2023-04-11","close":86.5736},{"date":"2023-04-12","close":86.4516},{"date":"2023-04-13","close":87.5865},{"date":"2023-04-14","close":87.3145},{"date":"2023-04-17","close":87.5208},{"date":"2023-04-18","close":87.6709},{"date":"2023-04-19","close":87.4645},{"date":"2023-04-20","close":87.1457},{"date":"2023-04-21","close":87.1738},{"date":"2023-04-24","close":87.2676},{"date":"2023-04-25","close":85.842},{"date":"2023-04-26","close":85.6545},{"date":"2023-04-27","close":87.08},{"date":"2023-04-28","close":87.5958},{"date":"2023-05-01","close":87.4927},{"date":"2023-05-02","close":86.5079},{"date":"2023-05-03","close":86.2078},{"date":"2023-05-04","close":85.9077},{"date":"2023-05-05","close":87.3708},{"date":"2023-05-08","close":87.4176},{"date":"2023-05-09","close":87.0613},{"date":"2023-05-10","close":87.2395},{"date":"2023-05-11","close":87.0331},{"date":"2023-05-12","close":86.7893},{"date":"2023-05-15","close":87.3801},{"date":"2023-05-16","close":86.6299},{"date":"2023-05-17","close":87.4458},{"date":"2023-05-18","close":87.9147},{"date":"2023-05-19","close":87.9241},{"date":"2023-05-22","close":88.0648},{"date":"2023-05-23","close":86.9581},{"date":"2023-05-24","close":86.1797},{"date":"2023-05-25","close":86.4423},{"date":"2023-05-26","close":87.4927},{"date":"2023-05-30","close":87.1832},{"date":"2023-05-31","close":86.5361},{"date":"2023-06-01","close":87.6146},{"date":"2023-06-02","close":88.9839},{"date":"2023-06-05","close":88.6838},{"date":"2023-06-06","close":89.209},{"date":"2023-06-07","close":88.8244},{"date":"2023-06-08","close":89.3684},{"date":"2023-06-09","close":89.4715},{"date":"2023-06-12","close":90.0718},{"date":"2023-06-13","close":90.7752},{"date":"2023-06-14","close":90.9158},{"date":"2023-06-15","close":91.9663},{"date":"2023-06-16","close":91.7037},{"date":"2023-06-20","close":90.7973},{"date":"2023-06-21","close":90.5141},{"date":"2023-06-22","close":90.4763},{"date":"2023-06-23","close":89.4849},{"date":"2023-06-26","close":89.4283},{"date":"2023-06-27","close":90.3441},{"date":"2023-06-28","close":90.3913},{"date":"2023-06-29","close":90.5612},{"date":"2023-06-30","close":91.562},{"date":"2023-07-03","close":91.8547},{"date":"2023-07-05","close":91.3354},{"date":"2023-07-06","close":90.2119},{"date":"2023-07-07","close":90.448},{"date":"2023-07-10","close":90.7312},{"date":"2023-07-11","close":91.5148},{"date":"2023-07-12","close":92.5817},{"date":"2023-07-13","close":93.6486},{"date":"2023-07-14","close":93.3087},{"date":"2023-07-17","close":93.5731},{"date":"2023-07-18","close":94.1395},{"date":"2023-07-19","close":94.2245},{"date":"2023-07-20","close":93.5825},{"date":"2023-07-21","close":93.6202},{"date":"2023-07-24","close":93.9601},{"date":"2023-07-25","close":94.2434},{"date":"2023-07-26","close":94.4133},{"date":"2023-07-27","close":93.7902},{"date":"2023-07-28","close":94.7626},{"date":"2023-07-31","close":94.9704},{"date":"2023-08-01","close":94.3944},{"date":"2023-08-02","close":92.8177},{"date":"2023-08-03","close":92.6195},{"date":"2023-08-04","close":92.4495},{"date":"2023-08-07","close":93.1293},{"date":"2023-08-08","close":92.5534},{"date":"2023-08-09","close":92.1757},{"date":"2023-08-10","close":92.3174},{"date":"2023-08-11","close":91.9869},{"date":"2023-08-14","close":92.0624},{"date":"2023-08-15","close":90.9767},{"date":"2023-08-16","close":90.2875},{"date":"2023-08-17","close":89.6927},{"date":"2023-08-18","close":89.636},{"date":"2023-08-21","close":90.0798},{"date":"2023-08-22","close":89.8909},{"date":"2023-08-23","close":90.92},{"date":"2023-08-24","close":89.7871},{"date":"2023-08-25","close":90.3063},{"date":"2023-08-28","close":91.0522},{"date":"2023-08-29","close":92.2796},{"date":"2023-08-30","close":92.5062},{"date":"2023-08-31","close":92.2701},{"date":"2023-09-01","close":92.5911},{"date":"2023-09-05","close":92.0058},{"date":"2023-09-06","close":91.4771},{"date":"2023-09-07","close":91.0994},{"date":"2023-09-08","close":91.1372},{"date":"2023-09-11","close":91.8736},{"date":"2023-09-12","close":91.4865},{"date":"2023-09-13","close":91.3827},{"date":"2023-09-14","close":92.3079},{"date":"2023-09-15","close":91.5431},{"date":"2023-09-18","close":91.4351},{"date":"2023-09-19","close":91.2644},{"date":"2023-09-20","close":90.6387},{"date":"2023-09-21","close":89.1501},{"date":"2023-09-22","close":89.1312},{"date":"2023-09-25","close":89.226},{"date":"2023-09-26","close":87.9745},{"date":"2023-09-27","close":87.984},{"date":"2023-09-28","close":88.5908},{"date":"2023-09-29","close":88.3443},{"date":"2023-10-02","close":87.8702},{"date":"2023-10-03","close":86.6756},{"date":"2023-10-04","close":87.0359},{"date":"2023-10-05","close":87.2445},{"date":"2023-10-06","close":88.2115},{"date":"2023-10-09","close":88.477},{"date":"2023-10-10","close":89.2639},{"date":"2023-10-11","close":89.6716},{"date":"2023-10-12","close":88.8752},{"date":"2023-10-13","close":88.2874},{"date":"2023-10-16","close":89.188},{"date":"2023-10-17","close":89.188},{"date":"2023-10-18","close":87.8323},{"date":"2023-10-19","close":87.0738},{"date":"2023-10-20","close":86.0783},{"date":"2023-10-23","close":85.9171},{"date":"2023-10-24","close":86.5713},{"date":"2023-10-25","close":85.4431},{"date":"2023-10-26","close":84.7225},{"date":"2023-10-27","close":84.3527},{"date":"2023-10-30","close":85.3482},{"date":"2023-10-31","close":85.7654},{"date":"2023-11-01","close":86.6092},{"date":"2023-11-02","close":88.3727},{"date":"2023-11-03","close":89.4535},{"date":"2023-11-06","close":89.444},{"date":"2023-11-07","close":89.3872},{"date":"2023-11-08","close":89.3303},{"date":"2023-11-09","close":88.7614},{"date":"2023-11-10","close":89.8043},{"date":"2023-11-13","close":89.7948},{"date":"2023-11-14","close":91.8712},{"date":"2023-11-15","close":92.0513},{"date":"2023-11-16","close":91.8807},{"date":"2023-11-17","close":92.3927},{"date":"2023-11-20","close":92.9994},{"date":"2023-11-21","close":92.7529},{"date":"2023-11-22","close":92.9805},{"date":"2023-11-24","close":93.227},{"date":"2023-11-27","close":93.0468},{"date":"2023-11-28","close":93.1986},{"date":"2023-11-29","close":93.2175},{"date":"2023-11-30","close":93.4925},{"date":"2023-12-01","close":94.2983},{"date":"2023-12-04","close":93.72},{"date":"2023-12-05","close":93.5114},{"date":"2023-12-06","close":93.3408},{"date":"2023-12-07","close":93.9665},{"date":"2023-12-08","close":94.232},{"date":"2023-12-11","close":94.5828},{"date":"2023-12-12","close":94.8198},{"date":"2023-12-13","close":96.223},{"date":"2023-12-14","close":96.972},{"date":"2023-12-15","close":96.5264},{"date":"2023-12-18","close":96.9096},{"date":"2023-12-19","close":97.6358},{"date":"2023-12-20","close":96.298},{"date":"2023-12-21","close":97.5403},{"date":"2023-12-22","close":97.6836},{"date":"2023-12-26","close":98.171},{"date":"2023-12-27","close":98.4577},{"date":"2023-12-28","close":98.5246},{"date":"2023-12-29","close":98.3143},{"date":"2024-01-02","close":97.483},{"date":"2024-01-03","close":96.642},{"date":"2024-01-04","close":96.5273},{"date":"2024-01-05","close":96.642},{"date":"2024-01-08","close":97.8079},{"date":"2024-01-09","close":97.3301},{"date":"2024-01-10","close":97.8079},{"date":"2024-01-11","close":97.7696},{"date":"2024-01-12","close":97.9225},{"date":"2024-01-16","close":96.9765},{"date":"2024-01-17","close":96.212},{"date":"2024-01-18","close":97.0338},{"date":"2024-01-19","close":97.913},{"date":"2024-01-22","close":98.1423},{"date":"2024-01-23","close":98.2952},{"date":"2024-01-24","close":98.5532},{"date":"2024-01-25","close":98.9833},{"date":"2024-01-26","close":99.0502},{"date":"2024-01-29","close":99.7573},{"date":"2024-01-30","close":99.528},{"date":"2024-01-31","close":98.3143},{"date":"2024-02-01","close":99.4611},{"date":"2024-02-02","close":99.8338},{"date":"2024-02-05","close":99.356},{"date":"2024-02-06","close":99.9102},{"date":"2024-02-07","close":100.4167},{"date":"2024-02-08","close":100.4549},{"date":"2024-02-09","close":101.0092},{"date":"2024-02-12","close":101.143},{"date":"2024-02-13","close":99.5471},{"date":"2024-02-14","close":100.6556},{"date":"2024-02-15","close":101.5157},{"date":"2024-02-16","close":101.2768},{"date":"2024-02-20","close":100.9996},{"date":"2024-02-21","close":101.0283},{"date":"2024-02-22","close":102.672},{"date":"2024-02-23","close":102.7484},{"date":"2024-02-26","close":102.4809},{"date":"2024-02-27","close":102.7006},{"date":"2024-02-28","close":102.3088},{"date":"2024-02-29","close":102.7293},{"date":"2024-03-01","close":103.6467},{"date":"2024-03-04","close":103.4843},{"date":"2024-03-05","close":102.6911},{"date":"2024-03-06","close":103.5129},{"date":"2024-03-07","close":104.5737},{"date":"2024-03-08","close":104.0768},{"date":"2024-03-11","close":103.8378},{"date":"2024-03-12","close":104.8412},{"date":"2024-03-13","close":104.6692},{"date":"2024-03-14","close":104.201},{"date":"2024-03-15","close":103.7415},{"date":"2024-03-18","close":104.1252},{"date":"2024-03-19","close":104.4897},{"date":"2024-03-20","close":105.5258},{"date":"2024-03-21","close":105.8424},{"date":"2024-03-22","close":105.5162},{"date":"2024-03-25","close":105.3052},{"date":"2024-03-26","close":105.1805},{"date":"2024-03-27","close":105.9671},{"date":"2024-03-28","close":106.0055},{"date":"2024-04-01","close":105.7273},{"date":"2024-04-02","close":105.1133},{"date":"2024-04-03","close":105.3819},{"date":"2024-04-04","close":104.2979},{"date":"2024-04-05","close":105.1517},{"date":"2024-04-08","close":105.3819},{"date":"2024-04-09","close":105.545},{"date":"2024-04-10","close":104.3362},{"date":"2024-04-11","close":104.931},{"date":"2024-04-12","close":103.233},{"date":"2024-04-15","close":102.2641},{"date":"2024-04-16","close":101.6789},{"date":"2024-04-17","close":101.2952},{"date":"2024-04-18","close":101.1417},{"date":"2024-04-19","close":100.6716},{"date":"2024-04-22","close":101.6118},{"date":"2024-04-23","close":102.7725},{"date":"2024-04-24","close":102.7438},{"date":"2024-04-25","close":102.4176},{"date":"2024-04-26","close":103.3385},{"date":"2024-04-29","close":103.7894},{"date":"2024-04-30","close":102.2065},{"date":"2024-05-01","close":102.0147},{"date":"2024-05-02","close":103.2618},{"date":"2024-05-03","close":104.365},{"date":"2024-05-06","close":105.2956},{"date":"2024-05-07","close":105.3243},{"date":"2024-05-08","close":105.2572},{"date":"2024-05-09","close":105.9095},{"date":"2024-05-10","close":106.0822},{"date":"2024-05-13","close":106.063},{"date":"2024-05-14","close":106.7154},{"date":"2024-05-15","close":107.9529},{"date":"2024-05-16","close":107.6075},{"date":"2024-05-17","close":107.9049},{"date":"2024-05-20","close":107.9721},{"date":"2024-05-21","close":107.9625},{"date":"2024-05-22","close":107.4157},{"date":"2024-05-23","close":106.6482},{"date":"2024-05-24","close":107.4349},{"date":"2024-05-28","close":107.3485},{"date":"2024-05-29","close":106.1781},{"date":"2024-05-30","close":106.111},{"date":"2024-05-31","close":106.9072},{"date":"2024-06-03","close":107.0128},{"date":"2024-06-04","close":106.8017},{"date":"2024-06-05","close":107.9049},{"date":"2024-06-06","close":107.9817},{"date":"2024-06-07","close":107.4541},{"date":"2024-06-10","close":107.7035},{"date":"2024-06-11","close":107.5212},{"date":"2024-06-12","close":108.5669},{"date":"2024-06-13","close":108.1831},{"date":"2024-06-14","close":107.8378},{"date":"2024-06-17","close":108.5381},{"date":"2024-06-18","close":108.893},{"date":"2024-06-20","close":108.7012},{"date":"2024-06-21","close":108.41},{"date":"2024-06-24","close":108.5257},{"date":"2024-06-25","close":108.7378},{"date":"2024-06-26","close":108.5739},{"date":"2024-06-27","close":108.7764},{"date":"2024-06-28","close":108.6028},{"date":"2024-07-01","close":108.7474},{"date":"2024-07-02","close":109.2585},{"date":"2024-07-03","close":110.0974},{"date":"2024-07-05","close":110.6084},{"date":"2024-07-08","close":110.5795},{"date":"2024-07-09","close":110.5602},{"date":"2024-07-10","close":111.727},{"date":"2024-07-11","close":111.5052},{"date":"2024-07-12","close":112.2573},{"date":"2024-07-15","close":112.2284},{"date":"2024-07-16","close":113.0576},{"date":"2024-07-17","close":111.6595},{"date":"2024-07-18","close":110.7145},{"date":"2024-07-19","close":109.9817},{"date":"2024-07-22","close":111.0809},{"date":"2024-07-23","close":110.7338},{"date":"2024-07-24","close":108.6028},{"date":"2024-07-25","close":108.2364},{"date":"2024-07-26","close":109.4803},{"date":"2024-07-29","close":109.3356},{"date":"2024-07-30","close":109.056},{"date":"2024-07-31","close":110.7531},{"date":"2024-08-01","close":108.7474},{"date":"2024-08-02","close":106.7515},{"date":"2024-08-05","close":103.8684},{"date":"2024-08-06","close":104.6494},{"date":"2024-08-07","close":104.3794},{"date":"2024-08-08","close":106.6068},{"date":"2024-08-09","close":107.0504},{"date":"2024-08-12","close":107.0697},{"date":"2024-08-13","close":108.7378},{"date":"2024-08-14","close":109.0078},{"date":"2024-08-15","close":110.6181},{"date":"2024-08-16","close":111.052},{"date":"2024-08-19","close":112.1898},{"date":"2024-08-20","close":111.8812},{"date":"2024-08-21","close":112.5273},{"date":"2024-08-22","close":111.5823},{"date":"2024-08-23","close":113.2023},{"date":"2024-08-26","close":112.6816},{"date":"2024-08-27","close":113.0094},{"date":"2024-08-28","close":112.3537},{"date":"2024-08-29","close":112.5177},{"date":"2024-08-30","close":113.3373},{"date":"2024-09-03","close":111.1099},{"date":"2024-09-04","close":110.8688},{"date":"2024-09-05","close":110.6759},{"date":"2024-09-06","close":108.7957},{"date":"2024-09-09","close":109.9142},{"date":"2024-09-10","close":110.0299},{"date":"2024-09-11","close":110.9266},{"date":"2024-09-12","close":111.8812},{"date":"2024-09-13","close":112.4694},{"date":"2024-09-16","close":112.9033},{"date":"2024-09-17","close":112.8358},{"date":"2024-09-18","close":112.5177},{"date":"2024-09-19","close":114.5136},{"date":"2024-09-20","close":114.085},{"date":"2024-09-23","close":114.4527},{"date":"2024-09-24","close":115.2268},{"date":"2024-09-25","close":114.6559},{"date":"2024-09-26","close":116.0783},{"date":"2024-09-27","close":115.7396},{"date":"2024-09-30","close":115.8267},{"date":"2024-10-01","close":115.0913},{"date":"2024-10-02","close":115.2655},{"date":"2024-10-03","close":114.6268},{"date":"2024-10-04","close":115.6429},{"date":"2024-10-07","close":114.9462},{"date":"2024-10-08","close":115.1397},{"date":"2024-10-09","close":115.5945},{"date":"2024-10-10","close":115.4106},{"date":"2024-10-11","close":116.2041},{"date":"2024-10-14","close":116.7847},{"date":"2024-10-15","close":115.5848},{"date":"2024-10-16","close":116.1557},{"date":"2024-10-17","close":116.0977},{"date":"2024-10-18","close":116.6686},{"date":"2024-10-21","close":116.0686},{"date":"2024-10-22","close":115.788},{"date":"2024-10-23","close":114.7817},{"date":"2024-10-24","close":115.0816},{"date":"2024-10-25","close":114.8881},{"date":"2024-10-28","close":115.488},{"date":"2024-10-29","close":115.3913},{"date":"2024-10-30","close":114.9655},{"date":"2024-10-31","close":113.3012},{"date":"2024-11-01","close":113.756},{"date":"2024-11-04","close":113.6979},{"date":"2024-11-05","close":115.072},{"date":"2024-11-06","close":116.5815},{"date":"2024-11-07","close":117.8104},{"date":"2024-11-08","close":117.4814},{"date":"2024-11-11","close":117.6169},{"date":"2024-11-12","close":116.6782},{"date":"2024-11-13","close":116.4364},{"date":"2024-11-14","close":115.8364},{"date":"2024-11-15","close":114.6849},{"date":"2024-11-18","close":115.3623},{"date":"2024-11-19","close":115.6622},{"date":"2024-11-20","close":115.6332},{"date":"2024-11-21","close":116.1848},{"date":"2024-11-22","close":116.6879},{"date":"2024-11-25","close":117.1814},{"date":"2024-11-26","close":117.2588},{"date":"2024-11-27","close":117.1137},{"date":"2024-11-29","close":117.9942},{"date":"2024-12-02","close":118.2458},{"date":"2024-12-03","close":118.4393},{"date":"2024-12-04","close":118.9232},{"date":"2024-12-05","close":118.9425},{"date":"2024-12-06","close":119.0877},{"date":"2024-12-09","close":118.8458},{"date":"2024-12-10","close":118.091},{"date":"2024-12-11","close":118.9909},{"date":"2024-12-12","close":118.1878},{"date":"2024-12-13","close":118.0523},{"date":"2024-12-16","close":118.2071},{"date":"2024-12-17","close":117.7136},{"date":"2024-12-18","close":114.2398},{"date":"2024-12-19","close":114.2204},{"date":"2024-12-20","close":115.1437},{"date":"2024-12-23","close":115.7773},{"date":"2024-12-24","close":116.6937},{"date":"2024-12-26","close":116.8302},{"date":"2024-12-27","close":115.9138},{"date":"2024-12-30","close":114.7927},{"date":"2024-12-31","close":114.5295},{"date":"2025-01-02","close":114.2955},{"date":"2025-01-03","close":115.4751},{"date":"2025-01-06","close":116.1868},{"date":"2025-01-07","close":115.0462},{"date":"2025-01-08","close":115.0852},{"date":"2025-01-10","close":113.2426},{"date":"2025-01-13","close":113.2816},{"date":"2025-01-14","close":113.6716},{"date":"2025-01-15","close":115.4069},{"date":"2025-01-16","close":115.5141},{"date":"2025-01-17","close":116.4792},{"date":"2025-01-21","close":117.8928},{"date":"2025-01-22","close":118.195},{"date":"2025-01-23","close":118.8287},{"date":"2025-01-24","close":118.8385},{"date":"2025-01-27","close":117.4834},{"date":"2025-01-28","close":118.2438},{"date":"2025-01-29","close":117.8831},{"date":"2025-01-30","close":118.8775},{"date":"2025-01-31","close":118.0293},{"date":"2025-02-03","close":117.1032},{"date":"2025-02-04","close":118.195},{"date":"2025-02-05","close":118.819},{"date":"2025-02-06","close":119.2089},{"date":"2025-02-07","close":118.2438},{"date":"2025-02-10","close":119.0237},{"date":"2025-02-11","close":119.0919},{"date":"2025-02-12","close":118.9749},{"date":"2025-02-13","close":120.2618},{"date":"2025-02-14","close":120.3885},{"date":"2025-02-18","close":120.8565},{"date":"2025-02-19","close":120.7102},{"date":"2025-02-20","close":120.5445},{"date":"2025-02-21","close":118.8482},{"date":"2025-02-24","close":118.2633},{"date":"2025-02-25","close":118.1268},{"date":"2025-02-26","close":118.3023},{"date":"2025-02-27","close":116.5182},{"date":"2025-02-28","close":117.5419},{"date":"2025-03-03","close":116.294},{"date":"2025-03-04","close":115.4459},{"date":"2025-03-05","close":117.3566},{"date":"2025-03-06","close":115.6116},{"date":"2025-03-07","close":116.3428},{"date":"2025-03-10","close":113.3791},{"date":"2025-03-11","close":112.9209},{"date":"2025-03-12","close":113.5351},{"date":"2025-03-13","close":112.1898},{"date":"2025-03-14","close":114.5197},{"date":"2025-03-17","close":115.6603},{"date":"2025-03-18","close":114.8317},{"date":"2025-03-19","close":115.7773},{"date":"2025-03-20","close":115.2801},{"date":"2025-03-21","close":115.0209},{"date":"2025-03-24","close":116.4783},{"date":"2025-03-25","close":116.7032},{"date":"2025-03-26","close":115.4317},{"date":"2025-03-27","close":115.3046},{"date":"2025-03-28","close":113.28},{"date":"2025-03-31","close":113.4071},{"date":"2025-04-01","close":113.7788},{"date":"2025-04-02","close":114.4537},{"date":"2025-04-03","close":109.935},{"date":"2025-04-04","close":103.3819},{"date":"2025-04-07","close":102.1398},{"date":"2025-04-08","close":100.8976},{"date":"2025-04-09","close":109.5242},{"date":"2025-04-10","close":106.4726},{"date":"2025-04-11","close":108.6733},{"date":"2025-04-14","close":109.7002},{"date":"2025-04-15","close":109.8078},{"date":"2025-04-16","close":108.1745},{"date":"2025-04-17","close":108.7417},{"date":"2025-04-21","close":107.0595},{"date":"2025-04-22","close":109.397},{"date":"2025-04-23","close":110.7957},{"date":"2025-04-24","close":112.7225},{"date":"2025-04-25","close":113.2604},{"date":"2025-04-28","close":113.5832},{"date":"2025-04-29","close":114.1016},{"date":"2025-04-30","close":114.0429},{"date":"2025-05-01","close":114.4537},{"date":"2025-05-02","close":116.4489},{"date":"2025-05-05","close":116.1946},{"date":"2025-05-06","close":115.5393},{"date":"2025-05-07","close":115.6176},{"date":"2025-05-08","close":116.0186},{"date":"2025-05-09","close":116.1848},{"date":"2025-05-12","close":119.0604},{"date":"2025-05-13","close":119.6472},{"date":"2025-05-14","close":119.6472},{"date":"2025-05-15","close":120.3221},{"date":"2025-05-16","close":120.9089},{"date":"2025-05-19","close":121.2415},{"date":"2025-05-20","close":121.1143},{"date":"2025-05-21","close":119.5983},{"date":"2025-05-22","close":119.5103},{"date":"2025-05-23","close":119.2364},{"date":"2025-05-27","close":121.173},{"date":"2025-05-28","close":120.3416},{"date":"2025-05-29","close":120.8307},{"date":"2025-05-30","close":120.6644},{"date":"2025-06-02","close":121.4664},{"date":"2025-06-03","close":121.7794},{"date":"2025-06-04","close":122.063},{"date":"2025-06-05","close":121.7305},{"date":"2025-06-06","close":122.6792},{"date":"2025-06-09","close":122.8846},{"date":"2025-06-10","close":123.4715},{"date":"2025-06-11","close":123.2367},{"date":"2025-06-12","close":123.7649},{"date":"2025-06-13","close":122.2097},{"date":"2025-06-16","close":123.2758},{"date":"2025-06-17","close":122.0728},{"date":"2025-06-18","close":122.1413},{"date":"2025-06-20","close":121.6057},{"date":"2025-06-23","close":122.7653},{"date":"2025-06-24","close":124.3082},{"date":"2025-06-25","close":124.092},{"date":"2025-06-26","close":125.2517},{"date":"2025-06-27","close":125.7922},{"date":"2025-06-30","close":126.3032},{"date":"2025-07-01","close":126.3131},{"date":"2025-07-02","close":126.8831},{"date":"2025-07-03","close":127.5513},{"date":"2025-07-07","close":126.3917},{"date":"2025-07-08","close":126.657},{"date":"2025-07-09","close":127.4137},{"date":"2025-07-10","close":127.6496},{"date":"2025-07-11","close":127.0108},{"date":"2025-07-14","close":127.2369},{"date":"2025-07-15","close":126.5882},{"date":"2025-07-16","close":127.0894},{"date":"2025-07-17","close":127.7381},{"date":"2025-07-18","close":127.63},{"date":"2025-07-21","close":127.9444},{"date":"2025-07-22","close":128.2982},{"date":"2025-07-23","close":129.7724},{"date":"2025-07-24","close":129.4284},{"date":"2025-07-25","close":129.7036},{"date":"2025-07-28","close":129.055},{"date":"2025-07-29","close":128.8269},{"date":"2025-07-30","close":128.3748},{"date":"2025-07-31","close":127.6967},{"date":"2025-08-01","close":126.2028},{"date":"2025-08-04","close":127.9719},{"date":"2025-08-05","close":127.7164},{"date":"2025-08-06","close":128.5517},{"date":"2025-08-07","close":128.7876},{"date":"2025-08-08","close":129.5444},{"date":"2025-08-11","close":129.2004},{"date":"2025-08-12","close":130.7434},{"date":"2025-08-13","close":131.4019},{"date":"2025-08-14","close":131.0874},{"date":"2025-08-15","close":131.0874},{"date":"2025-08-18","close":131.1562},{"date":"2025-08-19","close":130.5567},{"date":"2025-08-20","close":130.3896},{"date":"2025-08-21","close":129.9179},{"date":"2025-08-22","close":132.139},{"date":"2025-08-25","close":131.2741},{"date":"2025-08-26","close":131.6181},{"date":"2025-08-27","close":131.6771},{"date":"2025-08-28","close":132.198},{"date":"2025-08-29","close":131.4707},{"date":"2025-09-02","close":130.5272},{"date":"2025-09-03","close":131.0088},{"date":"2025-09-04","close":131.9424},{"date":"2025-09-05","close":132.0702},{"date":"2025-09-08","close":132.7877},{"date":"2025-09-09","close":132.9154},{"date":"2025-09-10","close":133.2004},{"date":"2025-09-11","close":134.5174},{"date":"2025-09-12","close":134.2521},{"date":"2025-09-15","close":135.0088},{"date":"2025-09-16","close":134.9597},{"date":"2025-09-17","close":134.7631},{"date":"2025-09-18","close":135.3921},{"date":"2025-09-19","close":135.577},{"date":"2025-09-22","close":136.1293},{"date":"2025-09-23","close":135.6164},{"date":"2025-09-24","close":135.005},{"date":"2025-09-25","close":134.2456},{"date":"2025-09-26","close":134.9754},{"date":"2025-09-29","close":135.4882},{"date":"2025-09-30","close":135.9024},{"date":"2025-10-01","close":136.6027},{"date":"2025-10-02","close":136.7999},{"date":"2025-10-03","close":137.1648},{"date":"2025-10-06","close":137.6579},{"date":"2025-10-07","close":136.8098},{"date":"2025-10-08","close":137.5494},{"date":"2025-10-09","close":136.8295},{"date":"2025-10-10","close":133.2988},{"date":"2025-10-13","close":135.429},{"date":"2025-10-14","close":135.36},{"date":"2025-10-15","close":136.1194},{"date":"2025-10-16","close":135.7545},{"date":"2025-10-17","close":136.1786},{"date":"2025-10-20","close":137.5297},{"date":"2025-10-21","close":137.1747},{"date":"2025-10-22","close":136.5829},{"date":"2025-10-23","close":137.4804},{"date":"2025-10-24","close":138.3483},{"date":"2025-10-27","close":139.729},{"date":"2025-10-28","close":139.8276},{"date":"2025-10-29","close":139.6402},{"date":"2025-10-30","close":138.4075},{"date":"2025-10-31","close":138.654},{"date":"2025-11-03","close":138.8217},{"date":"2025-11-04","close":137.076},{"date":"2025-11-05","close":137.8256},{"date":"2025-11-06","close":136.5928},{"date":"2025-11-07","close":136.9183},{"date":"2025-11-10","close":138.8315},{"date":"2025-11-11","close":139.2063},{"date":"2025-11-12","close":139.5416},{"date":"2025-11-13","close":137.3719},{"date":"2025-11-14","close":137.3226},{"date":"2025-11-17","close":135.8137},{"date":"2025-11-18","close":134.7979},{"date":"2025-11-19","close":134.9359},{"date":"2025-11-20","close":132.8747},{"date":"2025-11-21","close":134.2752},{"date":"2025-11-24","close":135.9024},{"date":"2025-11-25","close":137.1648},{"date":"2025-11-26","close":138.2891},{"date":"2025-11-28","close":138.9499},{"date":"2025-12-01","close":138.2891},{"date":"2025-12-02","close":138.5455},{"date":"2025-12-03","close":139.1175},{"date":"2025-12-04","close":139.3345},{"date":"2025-12-05","close":139.6107},{"date":"2025-12-08","close":139.1866},{"date":"2025-12-09","close":139.0288},{"date":"2025-12-10","close":140.2123},{"date":"2025-12-11","close":140.5969},{"date":"2025-12-12","close":139.2753},{"date":"2025-12-15","close":139.2753},{"date":"2025-12-16","close":138.7428},{"date":"2025-12-17","close":137.4705},{"date":"2025-12-18","close":138.5061},{"date":"2025-12-19","close":139.6651},{"date":"2025-12-22","close":140.5001},{"date":"2025-12-23","close":141.1661},{"date":"2025-12-24","close":141.514},{"date":"2025-12-26","close":141.6532},{"date":"2025-12-29","close":141.1661},{"date":"2025-12-30","close":141.1363},{"date":"2025-12-31","close":140.2218},{"date":"2026-01-02","close":141.2556},{"date":"2026-01-05","close":142.4485},{"date":"2026-01-06","close":143.2835},{"date":"2026-01-07","close":142.687},{"date":"2026-01-08","close":142.7864},{"date":"2026-01-09","close":143.7308},{"date":"2026-01-12","close":144.3769},{"date":"2026-01-13","close":143.8401},{"date":"2026-01-14","close":143.7407},{"date":"2026-01-15","close":144.0688},{"date":"2026-01-16","close":144.0688},{"date":"2026-01-20","close":141.6035},{"date":"2026-01-21","close":143.2636},{"date":"2026-01-22","close":144.0588},{"date":"2026-01-23","close":144.3372},{"date":"2026-01-26","close":144.9734},{"date":"2026-01-27","close":146.1762},{"date":"2026-01-28","close":145.9277},{"date":"2026-01-29","close":145.8481},{"date":"2026-01-30","close":144.5857},{"date":"2026-02-02","close":145.2815},{"date":"2026-02-03","close":144.7447},{"date":"2026-02-04","close":144.2676},{"date":"2026-02-05","close":142.518},{"date":"2026-02-06","close":145.5897},{"date":"2026-02-09","close":146.7925},{"date":"2026-02-10","close":146.703},{"date":"2026-02-11","close":147.1007},{"date":"2026-02-12","close":145.0927},{"date":"2026-02-13","close":145.4704},{"date":"2026-02-17","close":145.4207},{"date":"2026-02-18","close":146.1364},{"date":"2026-02-19","close":145.8084},{"date":"2026-02-20","close":147.0708},{"date":"2026-02-23","close":145.7786},{"date":"2026-02-24","close":146.8223},{"date":"2026-02-25","close":148.0251},{"date":"2026-02-26","close":147.5182},{"date":"2026-02-27","close":146.9615},{"date":"2026-03-02","close":146.0768},{"date":"2026-03-03","close":143.1841},{"date":"2026-03-04","close":144.3968},{"date":"2026-03-05","close":142.7169},{"date":"2026-03-06","close":141.0866},{"date":"2026-03-09","close":142.3888},{"date":"2026-03-10","close":142.3689},{"date":"2026-03-11","close":142.19},{"date":"2026-03-12","close":139.7148},{"date":"2026-03-13","close":138.6909},{"date":"2026-03-16","close":140.6492},{"date":"2026-03-17","close":141.1761},{"date":"2026-03-18","close":138.9891},{"date":"2026-03-19","close":138.7207},{"date":"2026-03-20","close":135.8352},{"date":"2026-03-23","close":138.1071},{"date":"2026-03-24","close":137.4096},{"date":"2026-03-25","close":138.6751},{"date":"2026-03-26","close":135.9548},{"date":"2026-03-27","close":134.1412},{"date":"2026-03-30","close":133.7128},{"date":"2026-03-31","close":137.8281},{"date":"2026-04-01","close":139.1932},{"date":"2026-04-02","close":138.8743},{"date":"2026-04-06","close":139.5719},{"date":"2026-04-07","close":139.6316},{"date":"2026-04-08","close":144.0658},{"date":"2026-04-09","close":144.4345},{"date":"2026-04-10","close":144.4644},{"date":"2026-04-13","close":145.8793},{"date":"2026-04-14","close":147.5633},{"date":"2026-04-15","close":148.0915},{"date":"2026-04-16","close":148.2608},{"date":"2026-04-17","close":150.3036},{"date":"2026-04-20","close":149.9448},{"date":"2026-04-21","close":148.231},{"date":"2026-04-22","close":149.5662},{"date":"2026-04-23","close":148.6196},{"date":"2026-04-24","close":149.8053},{"date":"2026-04-27","close":149.7854},{"date":"2026-04-28","close":148.9285},{"date":"2026-04-29","close":148.4103},{"date":"2026-04-30","close":150.6623},{"date":"2026-05-01","close":150.9014},{"date":"2026-05-04","close":150.0246},{"date":"2026-05-05","close":151.579},{"date":"2026-05-06","close":154.5085},{"date":"2026-05-07","close":153.1733},{"date":"2026-05-08","close":154.6281},{"date":"2026-05-11","close":154.7676},{"date":"2026-05-12","close":153.8011},{"date":"2026-05-13","close":154.8473},{"date":"2026-05-14","close":155.4651},{"date":"2026-05-15","close":152.974},{"date":"2026-05-18","close":153.1633},{"date":"2026-05-19","close":152.0872},{"date":"2026-05-20","close":154.0801},{"date":"2026-05-21","close":154.658},{"date":"2026-05-22","close":155.0167},{"date":"2026-05-26","close":156.8203},{"date":"2026-05-27","close":156.6011},{"date":"2026-05-28","close":157.3086},{"date":"2026-05-29","close":157.5577},{"date":"2026-06-01","close":158.036},{"date":"2026-06-02","close":158.7833},{"date":"2026-06-03","close":157.3883},{"date":"2026-06-04","close":157.9762},{"date":"2026-06-05","close":153.1335},{"date":"2026-06-08","close":153.9306},{"date":"2026-06-09","close":153.7513},{"date":"2026-06-10","close":151.3797},{"date":"2026-06-11","close":155.0566},{"date":"2026-06-12","close":155.7342},{"date":"2026-06-15","close":158.1555},{"date":"2026-06-16","close":157.4281},{"date":"2026-06-17","close":155.8537},{"date":"2026-06-18","close":157.66},{"date":"2026-06-22","close":157.56},{"date":"2026-06-23","close":154.33},{"date":"2026-06-24","close":154.26},{"date":"2026-06-25","close":154.85},{"date":"2026-06-26","close":153.95},{"date":"2026-06-29","close":155.83},{"date":"2026-06-30","close":156.95},{"date":"2026-07-01","close":156.12},{"date":"2026-07-02","close":156.17},{"date":"2026-07-06","close":157.81},{"date":"2026-07-07","close":156.34},{"date":"2026-07-08","close":155.81},{"date":"2026-07-09","close":157.0},{"date":"2026-07-10","close":157.63},{"date":"2026-07-13","close":155.81},{"date":"2026-07-14","close":156.78},{"date":"2026-07-15","close":157.29},{"date":"2026-07-16","close":156.13},{"date":"2026-07-17","close":154.78},{"date":"2026-07-20","close":154.29},{"date":"2026-07-21","close":156.14},{"date":"2026-07-22","close":156.02},{"date":"2026-07-23","close":154.31},{"date":"2026-07-24","close":154.2},{"date":"2026-07-27","close":154.45},{"date":"2026-07-28","close":154.35},{"date":"2026-07-29","close":152.22},{"date":"2026-07-30","close":155.45},{"date":"2026-07-31","close":155.86},{"date":"2026-08-03","close":157.61},{"date":"2026-08-04","close":160.45},{"date":"2026-08-05","close":160.17},{"date":"2026-08-06","close":159.92},{"date":"2026-08-07","close":161.3},{"date":"2026-08-10","close":160.97},{"date":"2026-08-11","close":160.82},{"date":"2026-08-12","close":161.53},{"date":"2026-08-13","close":162.39},{"date":"2026-08-14","close":162.25},{"date":"2026-08-17","close":161.83},{"date":"2026-08-18","close":160.06},{"date":"2026-08-19","close":160.7},{"date":"2026-08-20","close":159.93},{"date":"2026-08-21","close":160.77},{"date":"2026-08-24","close":160.1},{"date":"2026-08-25","close":160.99},{"date":"2026-08-26","close":160.87},{"date":"2026-08-27","close":161.57},{"date":"2026-08-28","close":161.01},{"date":"2026-08-31","close":160.55},{"date":"2026-09-01","close":159.31},{"date":"2026-09-02","close":160.11},{"date":"2026-09-03","close":161.76},{"date":"2026-09-04","close":161.73},{"date":"2026-09-08","close":160.92},{"date":"2026-09-09","close":159.89},{"date":"2026-09-10","close":158.53},{"date":"2026-09-11","close":159.94},{"date":"2026-09-14","close":158.73},{"date":"2026-09-15","close":158.03},{"date":"2026-09-16","close":157.41},{"date":"2026-09-17","close":159.22},{"date":"2026-09-18","close":158.55},{"date":"2026-09-21","close":160.89},{"date":"2026-09-22","close":161.24},{"date":"2026-09-23","close":159.33},{"date":"2026-09-24","close":159.05},{"date":"2026-09-25","close":160.03},{"date":"2026-09-28","close":158.81},{"date":"2026-09-29","close":158.45},{"date":"2026-09-30","close":157.85},{"date":"2026-10-01","close":157.8},{"date":"2026-10-02","close":159.13},{"date":"2026-10-05","close":160.11},{"date":"2026-10-06","close":160.7},{"date":"2026-10-07","close":159.64},{"date":"2026-10-08","close":158.73},{"date":"2026-10-09","close":159.83},{"date":"2026-10-12","close":159.5},{"date":"2026-10-13","close":159.76},{"date":"2026-10-14","close":157.67},{"date":"2026-10-15","close":158.31},{"date":"2026-10-16","close":156.82},{"date":"2026-10-19","close":157.11},{"date":"2026-10-20","close":157.8},{"date":"2026-10-21","close":158.59},{"date":"2026-10-22","close":156.53}],"chart_data":[{"date":"2024-10-23","open":115.46,"high":115.46,"low":114.14,"close":114.78,"volume":1073370,"rsi_14":50.94,"sma_20":119.54,"sma_60":116.43,"sma_120":114.61},{"date":"2024-10-24","open":115.24,"high":115.24,"low":114.57,"close":115.08,"volume":760807,"rsi_14":46.25,"sma_20":119.49,"sma_60":116.5,"sma_120":114.69},{"date":"2024-10-25","open":115.44,"high":115.86,"low":114.7,"close":114.89,"volume":1119929,"rsi_14":49.58,"sma_20":119.45,"sma_60":116.6,"sma_120":114.77},{"date":"2024-10-28","open":115.52,"high":115.71,"low":115.38,"close":115.49,"volume":1504769,"rsi_14":52.36,"sma_20":119.43,"sma_60":116.74,"sma_120":114.85},{"date":"2024-10-29","open":115.24,"high":115.61,"low":114.97,"close":115.39,"volume":764077,"rsi_14":48.56,"sma_20":119.45,"sma_60":116.94,"sma_120":114.92},{"date":"2024-10-30","open":115.04,"high":115.57,"low":114.79,"close":114.97,"volume":966285,"rsi_14":46.94,"sma_20":119.43,"sma_60":117.11,"sma_120":114.99},{"date":"2024-10-31","open":114.32,"high":114.32,"low":113.24,"close":113.3,"volume":976228,"rsi_14":32.19,"sma_20":119.36,"sma_60":117.26,"sma_120":115.05},{"date":"2024-11-01","open":113.95,"high":114.51,"low":113.65,"close":113.76,"volume":1508701,"rsi_14":31.12,"sma_20":119.26,"sma_60":117.37,"sma_120":115.11},{"date":"2024-11-04","open":114.01,"high":114.31,"low":113.46,"close":113.7,"volume":1424505,"rsi_14":36.29,"sma_20":119.2,"sma_60":117.48,"sma_120":115.16},{"date":"2024-11-05","open":114.04,"high":115.07,"low":113.99,"close":115.07,"volume":782832,"rsi_14":42.95,"sma_20":119.2,"sma_60":117.61,"sma_120":115.21},{"date":"2024-11-06","open":116.18,"high":116.68,"low":115.44,"close":116.58,"volume":1850566,"rsi_14":52.65,"sma_20":119.25,"sma_60":117.74,"sma_120":115.28},{"date":"2024-11-07","open":117.36,"high":118.02,"low":117.31,"close":117.81,"volume":2380936,"rsi_14":55.83,"sma_20":119.37,"sma_60":117.88,"sma_120":115.36},{"date":"2024-11-08","open":117.37,"high":117.63,"low":117.17,"close":117.48,"volume":2177424,"rsi_14":57.42,"sma_20":119.44,"sma_60":118.0,"sma_120":115.43},{"date":"2024-11-11","open":117.63,"high":117.85,"low":117.37,"close":117.62,"volume":1076816,"rsi_14":59.75,"sma_20":119.48,"sma_60":118.1,"sma_120":115.51},{"date":"2024-11-12","open":117.16,"high":117.3,"low":116.16,"close":116.68,"volume":1352716,"rsi_14":60.19,"sma_20":119.54,"sma_60":118.17,"sma_120":115.58},{"date":"2024-11-13","open":116.61,"high":116.82,"low":116.07,"close":116.44,"volume":1305918,"rsi_14":57.32,"sma_20":119.55,"sma_60":118.24,"sma_120":115.66},{"date":"2024-11-14","open":116.57,"high":116.72,"low":115.72,"close":115.84,"volume":1021326,"rsi_14":54.91,"sma_20":119.54,"sma_60":118.29,"sma_120":115.72},{"date":"2024-11-15","open":115.42,"high":115.46,"low":114.44,"close":114.68,"volume":1803927,"rsi_14":46.07,"sma_20":119.43,"sma_60":118.34,"sma_120":115.78},{"date":"2024-11-18","open":114.93,"high":115.56,"low":114.73,"close":115.36,"volume":1916500,"rsi_14":49.87,"sma_20":119.4,"sma_60":118.37,"sma_120":115.85},{"date":"2024-11-19","open":114.65,"high":115.8,"low":114.6,"close":115.66,"volume":1369071,"rsi_14":53.27,"sma_20":119.39,"sma_60":118.42,"sma_120":115.92},{"date":"2024-11-20","open":115.55,"high":115.68,"low":114.66,"close":115.63,"volume":1529233,"rsi_14":62.92,"sma_20":119.44,"sma_60":118.45,"sma_120":115.99},{"date":"2024-11-21","open":116.01,"high":116.4,"low":115.29,"close":116.18,"volume":996124,"rsi_14":63.31,"sma_20":119.49,"sma_60":118.51,"sma_120":116.06},{"date":"2024-11-22","open":116.17,"high":116.77,"low":116.08,"close":116.69,"volume":1168736,"rsi_14":65.62,"sma_20":119.59,"sma_60":118.58,"sma_120":116.14},{"date":"2024-11-25","open":117.5,"high":117.72,"low":116.78,"close":117.18,"volume":1214410,"rsi_14":62.14,"sma_20":119.67,"sma_60":118.64,"sma_120":116.21},{"date":"2024-11-26","open":117.22,"high":117.37,"low":116.84,"close":117.26,"volume":1368875,"rsi_14":54.67,"sma_20":119.77,"sma_60":118.74,"sma_120":116.28},{"date":"2024-11-27","open":117.4,"high":117.57,"low":116.9,"close":117.11,"volume":1715673,"rsi_14":44.36,"sma_20":119.88,"sma_60":118.84,"sma_120":116.36},{"date":"2024-11-29","open":117.31,"high":118.12,"low":117.25,"close":117.99,"volume":616333,"rsi_14":53.81,"sma_20":120.12,"sma_60":118.96,"sma_120":116.44},{"date":"2024-12-02","open":118.15,"high":118.38,"low":117.85,"close":118.25,"volume":1477978,"rsi_14":54.6,"sma_20":120.36,"sma_60":119.11,"sma_120":116.52},{"date":"2024-12-03","open":118.37,"high":118.5,"low":118.1,"close":118.44,"volume":986214,"rsi_14":64.44,"sma_20":120.6,"sma_60":119.25,"sma_120":116.6},{"date":"2024-12-04","open":118.71,"high":118.98,"low":118.56,"close":118.92,"volume":2168992,"rsi_14":69.62,"sma_20":120.8,"sma_60":119.4,"sma_120":116.68},{"date":"2024-12-05","open":119.15,"high":119.29,"low":118.91,"close":118.94,"volume":1037533,"rsi_14":76.97,"sma_20":120.92,"sma_60":119.53,"sma_120":116.77},{"date":"2024-12-06","open":119.21,"high":119.37,"low":118.93,"close":119.09,"volume":1037481,"rsi_14":96.33,"sma_20":120.99,"sma_60":119.65,"sma_120":116.85},{"date":"2024-12-09","open":119.52,"high":119.64,"low":118.79,"close":118.85,"volume":1628957,"rsi_14":90.36,"sma_20":121.06,"sma_60":119.75,"sma_120":116.93},{"date":"2024-12-10","open":118.78,"high":118.78,"low":118.04,"close":118.09,"volume":1122538,"rsi_14":75.46,"sma_20":121.08,"sma_60":119.83,"sma_120":117.0},{"date":"2024-12-11","open":118.74,"high":119.12,"low":118.6,"close":118.99,"volume":1061746,"rsi_14":79.76,"sma_20":121.2,"sma_60":119.93,"sma_120":117.09},{"date":"2024-12-12","open":118.67,"high":118.72,"low":118.18,"close":118.19,"volume":1173765,"rsi_14":67.0,"sma_20":121.29,"sma_60":120.02,"sma_120":117.17},{"date":"2024-12-13","open":118.48,"high":118.52,"low":117.77,"close":118.05,"volume":1158634,"rsi_14":62.35,"sma_20":121.41,"sma_60":120.08,"sma_120":117.25},{"date":"2024-12-16","open":118.13,"high":118.46,"low":118.02,"close":118.21,"volume":1635020,"rsi_14":59.89,"sma_20":121.59,"sma_60":120.15,"sma_120":117.33},{"date":"2024-12-17","open":117.91,"high":117.91,"low":117.5,"close":117.71,"volume":1776537,"rsi_14":54.06,"sma_20":121.71,"sma_60":120.21,"sma_120":117.4},{"date":"2024-12-18","open":117.67,"high":117.97,"low":114.2,"close":114.24,"volume":1985525,"rsi_14":33.91,"sma_20":121.64,"sma_60":120.19,"sma_120":117.45},{"date":"2024-12-19","open":115.2,"high":115.45,"low":114.21,"close":114.22,"volume":2016594,"rsi_14":26.62,"sma_20":121.56,"sma_60":120.18,"sma_120":117.49},{"date":"2024-12-20","open":113.63,"high":115.98,"low":113.47,"close":115.14,"volume":2673804,"rsi_14":24.91,"sma_20":121.47,"sma_60":120.15,"sma_120":117.53},{"date":"2024-12-23","open":115.13,"high":115.86,"low":114.58,"close":115.78,"volume":1931590,"rsi_14":28.84,"sma_20":121.37,"sma_60":120.14,"sma_120":117.57},{"date":"2024-12-24","open":115.95,"high":116.73,"low":115.83,"close":116.69,"volume":1222641,"rsi_14":32.3,"sma_20":121.3,"sma_60":120.14,"sma_120":117.61},{"date":"2024-12-26","open":116.55,"high":117.02,"low":116.29,"close":116.83,"volume":944503,"rsi_14":33.19,"sma_20":121.24,"sma_60":120.15,"sma_120":117.65},{"date":"2024-12-27","open":116.24,"high":116.37,"low":115.27,"close":115.91,"volume":1588005,"rsi_14":29.05,"sma_20":121.13,"sma_60":120.15,"sma_120":117.69},{"date":"2024-12-30","open":114.81,"high":115.36,"low":114.17,"close":114.79,"volume":2054628,"rsi_14":26.64,"sma_20":120.92,"sma_60":120.14,"sma_120":117.7},{"date":"2024-12-31","open":115.17,"high":115.29,"low":114.26,"close":114.53,"volume":1821395,"rsi_14":27.95,"sma_20":120.69,"sma_60":120.1,"sma_120":117.72},{"date":"2025-01-02","open":115.02,"high":115.35,"low":113.69,"close":114.3,"volume":2520826,"rsi_14":20.31,"sma_20":120.43,"sma_60":120.08,"sma_120":117.73},{"date":"2025-01-03","open":114.86,"high":115.59,"low":114.55,"close":115.48,"volume":1595812,"rsi_14":31.61,"sma_20":120.2,"sma_60":120.07,"sma_120":117.74},{"date":"2025-01-06","open":116.08,"high":116.98,"low":115.94,"close":116.19,"volume":1640838,"rsi_14":36.72,"sma_20":120.02,"sma_60":120.06,"sma_120":117.76},{"date":"2025-01-07","open":116.7,"high":116.75,"low":114.87,"close":115.05,"volume":6187650,"rsi_14":32.16,"sma_20":119.77,"sma_60":120.04,"sma_120":117.78},{"date":"2025-01-08","open":114.94,"high":115.28,"low":114.37,"close":115.09,"volume":5568672,"rsi_14":33.87,"sma_20":119.53,"sma_60":120.01,"sma_120":117.8},{"date":"2025-01-10","open":114.34,"high":114.34,"low":112.97,"close":113.24,"volume":5313832,"rsi_14":39.96,"sma_20":119.23,"sma_60":119.93,"sma_120":117.82},{"date":"2025-01-13","open":112.34,"high":113.32,"low":112.25,"close":113.28,"volume":4233288,"rsi_14":40.3,"sma_20":118.89,"sma_60":119.88,"sma_120":117.83},{"date":"2025-01-14","open":113.91,"high":114.05,"low":113.03,"close":113.67,"volume":1523008,"rsi_14":42.3,"sma_20":118.62,"sma_60":119.82,"sma_120":117.84},{"date":"2025-01-15","open":115.29,"high":115.68,"low":114.97,"close":115.41,"volume":4747532,"rsi_14":48.26,"sma_20":118.44,"sma_60":119.79,"sma_120":117.89},{"date":"2025-01-16","open":115.7,"high":115.92,"low":115.25,"close":115.51,"volume":4770394,"rsi_14":44.02,"sma_20":118.25,"sma_60":119.76,"sma_120":117.94},{"date":"2025-01-17","open":116.39,"high":116.79,"low":116.27,"close":116.48,"volume":1390824,"rsi_14":48.36,"sma_20":118.14,"sma_60":119.75,"sma_120":117.99},{"date":"2025-01-21","open":117.38,"high":117.92,"low":117.04,"close":117.89,"volume":2170883,"rsi_14":58.85,"sma_20":118.29,"sma_60":119.77,"sma_120":118.06},{"date":"2025-01-22","open":118.33,"high":118.5,"low":118.17,"close":118.2,"volume":1517168,"rsi_14":66.42,"sma_20":118.45,"sma_60":119.82,"sma_120":118.12},{"date":"2025-01-23","open":118.18,"high":118.85,"low":118.08,"close":118.83,"volume":1363079,"rsi_14":70.03,"sma_20":118.64,"sma_60":119.87,"sma_120":118.18},{"date":"2025-01-24","open":119.03,"high":119.28,"low":118.68,"close":118.84,"volume":1365710,"rsi_14":71.61,"sma_20":118.79,"sma_60":119.92,"sma_120":118.26},{"date":"2025-01-27","open":116.97,"high":117.63,"low":116.82,"close":117.48,"volume":2418607,"rsi_14":59.4,"sma_20":118.83,"sma_60":119.94,"sma_120":118.34},{"date":"2025-01-28","open":117.71,"high":118.39,"low":117.15,"close":118.24,"volume":1776500,"rsi_14":59.58,"sma_20":118.91,"sma_60":119.97,"sma_120":118.45},{"date":"2025-01-29","open":118.2,"high":118.35,"low":117.45,"close":117.88,"volume":1473680,"rsi_14":64.25,"sma_20":119.01,"sma_60":120.01,"sma_120":118.56},{"date":"2025-01-30","open":118.53,"high":119.29,"low":118.34,"close":118.88,"volume":1476564,"rsi_14":67.38,"sma_20":119.22,"sma_60":120.09,"sma_120":118.67},{"date":"2025-01-31","open":119.17,"high":119.58,"low":117.94,"close":118.03,"volume":6054233,"rsi_14":74.14,"sma_20":119.4,"sma_60":120.15,"sma_120":118.76},{"date":"2025-02-03","open":116.23,"high":117.54,"low":115.83,"close":117.1,"volume":2300296,"rsi_14":67.69,"sma_20":119.54,"sma_60":120.19,"sma_120":118.83},{"date":"2025-02-04","open":117.42,"high":118.29,"low":117.34,"close":118.2,"volume":2286023,"rsi_14":69.66,"sma_20":119.68,"sma_60":120.23,"sma_120":118.92},{"date":"2025-02-05","open":118.29,"high":118.83,"low":117.88,"close":118.82,"volume":3403941,"rsi_14":66.42,"sma_20":119.82,"sma_60":120.25,"sma_120":119.0},{"date":"2025-02-06","open":119.17,"high":119.23,"low":118.62,"close":119.21,"volume":1263362,"rsi_14":67.31,"sma_20":120.03,"sma_60":120.26,"sma_120":119.07},{"date":"2025-02-07","open":119.42,"high":119.63,"low":118.15,"close":118.24,"volume":1671461,"rsi_14":58.26,"sma_20":120.19,"sma_60":120.26,"sma_120":119.13},{"date":"2025-02-10","open":118.94,"high":119.15,"low":118.71,"close":119.02,"volume":1750713,"rsi_14":55.63,"sma_20":120.49,"sma_60":120.27,"sma_120":119.18},{"date":"2025-02-11","open":118.64,"high":119.23,"low":118.62,"close":119.09,"volume":1484942,"rsi_14":54.57,"sma_20":120.79,"sma_60":120.29,"sma_120":119.23},{"date":"2025-02-12","open":118.14,"high":119.22,"low":117.93,"close":118.97,"volume":1819599,"rsi_14":50.79,"sma_20":121.06,"sma_60":120.32,"sma_120":119.28},{"date":"2025-02-13","open":119.21,"high":120.28,"low":119.08,"close":120.26,"volume":1604966,"rsi_14":56.73,"sma_20":121.31,"sma_60":120.38,"sma_120":119.34},{"date":"2025-02-14","open":120.48,"high":120.63,"low":120.23,"close":120.39,"volume":1448843,"rsi_14":65.55,"sma_20":121.56,"sma_60":120.47,"sma_120":119.4},{"date":"2025-02-18","open":120.73,"high":120.87,"low":120.42,"close":120.86,"volume":2276591,"rsi_14":64.44,"sma_20":121.78,"sma_60":120.55,"sma_120":119.46},{"date":"2025-02-19","open":120.41,"high":120.77,"low":120.23,"close":120.71,"volume":1587884,"rsi_14":66.0,"sma_20":121.92,"sma_60":120.62,"sma_120":119.52},{"date":"2025-02-20","open":120.69,"high":120.74,"low":119.94,"close":120.54,"volume":1296462,"rsi_14":60.41,"sma_20":122.05,"sma_60":120.69,"sma_120":119.57},{"date":"2025-02-21","open":120.6,"high":120.62,"low":118.66,"close":118.85,"volume":1779291,"rsi_14":54.63,"sma_20":122.05,"sma_60":120.72,"sma_120":119.61},{"date":"2025-02-24","open":119.12,"high":119.23,"low":118.05,"close":118.26,"volume":1688569,"rsi_14":56.82,"sma_20":122.02,"sma_60":120.73,"sma_120":119.65},{"date":"2025-02-25","open":118.61,"high":118.79,"low":117.31,"close":118.13,"volume":1682209,"rsi_14":49.55,"sma_20":122.05,"sma_60":120.73,"sma_120":119.68},{"date":"2025-02-26","open":118.39,"high":119.26,"low":117.9,"close":118.3,"volume":1445635,"rsi_14":46.36,"sma_20":122.05,"sma_60":120.73,"sma_120":119.73},{"date":"2025-02-27","open":118.39,"high":118.51,"low":116.47,"close":116.52,"volume":2786509,"rsi_14":34.17,"sma_20":121.98,"sma_60":120.71,"sma_120":119.77},{"date":"2025-02-28","open":116.32,"high":117.61,"low":115.76,"close":117.54,"volume":2975179,"rsi_14":45.9,"sma_20":121.91,"sma_60":120.68,"sma_120":119.82},{"date":"2025-03-03","open":118.44,"high":118.68,"low":115.6,"close":116.29,"volume":3612976,"rsi_14":34.88,"sma_20":121.83,"sma_60":120.64,"sma_120":119.87},{"date":"2025-03-04","open":115.62,"high":117.0,"low":114.21,"close":115.45,"volume":2562679,"rsi_14":31.41,"sma_20":121.74,"sma_60":120.57,"sma_120":119.91},{"date":"2025-03-05","open":116.06,"high":117.63,"low":115.65,"close":117.36,"volume":3412606,"rsi_14":43.03,"sma_20":121.7,"sma_60":120.53,"sma_120":119.96},{"date":"2025-03-06","open":116.21,"high":117.04,"low":115.24,"close":115.61,"volume":1798886,"rsi_14":30.72,"sma_20":121.53,"sma_60":120.46,"sma_120":119.99},{"date":"2025-03-07","open":115.45,"high":116.58,"low":114.54,"close":116.34,"volume":2314713,"rsi_14":34.03,"sma_20":121.39,"sma_60":120.39,"sma_120":120.02},{"date":"2025-03-10","open":114.5,"high":115.0,"low":112.49,"close":113.38,"volume":2888669,"rsi_14":25.34,"sma_20":121.14,"sma_60":120.28,"sma_120":120.02},{"date":"2025-03-11","open":113.37,"high":113.93,"low":112.04,"close":112.92,"volume":2011309,"rsi_14":24.83,"sma_20":120.82,"sma_60":120.18,"sma_120":120.01},{"date":"2025-03-12","open":113.91,"high":114.11,"low":112.57,"close":113.54,"volume":1426613,"rsi_14":27.99,"sma_20":120.54,"sma_60":120.07,"sma_120":120.0},{"date":"2025-03-13","open":113.17,"high":113.39,"low":111.9,"close":112.19,"volume":1691360,"rsi_14":28.62,"sma_20":120.19,"sma_60":119.95,"sma_120":119.99},{"date":"2025-03-14","open":113.26,"high":114.67,"low":113.18,"close":114.52,"volume":2054901,"rsi_14":39.19,"sma_20":119.9,"sma_60":119.88,"sma_120":119.98},{"date":"2025-03-17","open":114.57,"high":116.07,"low":114.57,"close":115.66,"volume":1370826,"rsi_14":43.27,"sma_20":119.65,"sma_60":119.82,"sma_120":119.98},{"date":"2025-03-18","open":115.32,"high":115.41,"low":114.45,"close":114.83,"volume":1690125,"rsi_14":40.85,"sma_20":119.34,"sma_60":119.76,"sma_120":119.98},{"date":"2025-03-19","open":115.07,"high":116.44,"low":114.8,"close":115.78,"volume":1170651,"rsi_14":47.96,"sma_20":119.09,"sma_60":119.77,"sma_120":119.98},{"date":"2025-03-20","open":114.72,"high":115.87,"low":114.59,"close":115.28,"volume":1589470,"rsi_14":43.58,"sma_20":118.82,"sma_60":119.77,"sma_120":119.98},{"date":"2025-03-21","open":114.38,"high":115.13,"low":114.1,"close":115.02,"volume":905399,"rsi_14":45.15,"sma_20":118.61,"sma_60":119.76,"sma_120":119.96},{"date":"2025-03-24","open":115.68,"high":116.59,"low":115.68,"close":116.48,"volume":1425792,"rsi_14":51.86,"sma_20":118.5,"sma_60":119.77,"sma_120":119.95},{"date":"2025-03-25","open":116.78,"high":116.93,"low":116.47,"close":116.7,"volume":1325162,"rsi_14":46.75,"sma_20":118.4,"sma_60":119.76,"sma_120":119.95},{"date":"2025-03-26","open":116.48,"high":116.72,"low":115.13,"close":115.43,"volume":1211645,"rsi_14":48.2,"sma_20":118.24,"sma_60":119.73,"sma_120":119.94},{"date":"2025-03-27","open":115.22,"high":115.85,"low":114.8,"close":115.3,"volume":1074128,"rsi_14":45.23,"sma_20":118.15,"sma_60":119.72,"sma_120":119.93},{"date":"2025-03-28","open":114.86,"high":114.9,"low":113.12,"close":113.28,"volume":2363366,"rsi_14":48.31,"sma_20":117.92,"sma_60":119.68,"sma_120":119.91},{"date":"2025-03-31","open":111.99,"high":113.68,"low":111.33,"close":113.41,"volume":3541594,"rsi_14":50.43,"sma_20":117.75,"sma_60":119.66,"sma_120":119.88},{"date":"2025-04-01","open":113.03,"high":114.07,"low":112.47,"close":113.78,"volume":1659534,"rsi_14":49.52,"sma_20":117.65,"sma_60":119.64,"sma_120":119.86},{"date":"2025-04-02","open":112.74,"high":114.8,"low":112.71,"close":114.45,"volume":1239194,"rsi_14":57.48,"sma_20":117.48,"sma_60":119.62,"sma_120":119.84},{"date":"2025-04-03","open":111.37,"high":111.78,"low":109.83,"close":109.93,"volume":4738206,"rsi_14":33.31,"sma_20":117.17,"sma_60":119.51,"sma_120":119.78},{"date":"2025-04-04","open":106.62,"high":106.91,"low":103.27,"close":103.38,"volume":6540265,"rsi_14":18.77,"sma_20":116.49,"sma_60":119.3,"sma_120":119.67},{"date":"2025-04-07","open":99.85,"high":105.97,"low":98.68,"close":102.14,"volume":5704329,"rsi_14":18.4,"sma_20":115.89,"sma_60":119.07,"sma_120":119.54},{"date":"2025-04-08","open":105.67,"high":105.92,"low":99.59,"close":100.9,"volume":4175697,"rsi_14":13.62,"sma_20":115.26,"sma_60":118.86,"sma_120":119.39},{"date":"2025-04-09","open":100.66,"high":110.17,"low":100.22,"close":109.52,"volume":5328470,"rsi_14":39.46,"sma_20":115.03,"sma_60":118.79,"sma_120":119.33},{"date":"2025-04-10","open":107.59,"high":107.83,"low":103.73,"close":106.47,"volume":3325409,"rsi_14":36.44,"sma_20":114.72,"sma_60":118.66,"sma_120":119.24},{"date":"2025-04-11","open":106.63,"high":108.88,"low":106.01,"close":108.67,"volume":3187197,"rsi_14":37.9,"sma_20":114.41,"sma_60":118.54,"sma_120":119.16},{"date":"2025-04-14","open":110.17,"high":110.49,"low":108.72,"close":109.7,"volume":4323339,"rsi_14":39.41,"sma_20":114.08,"sma_60":118.43,"sma_120":119.09},{"date":"2025-04-15","open":110.04,"high":110.67,"low":109.63,"close":109.81,"volume":1895583,"rsi_14":41.18,"sma_20":113.81,"sma_60":118.31,"sma_120":119.03},{"date":"2025-04-16","open":108.99,"high":109.66,"low":107.3,"close":108.17,"volume":2762425,"rsi_14":39.33,"sma_20":113.4,"sma_60":118.14,"sma_120":118.96},{"date":"2025-04-17","open":108.79,"high":109.52,"low":108.28,"close":108.74,"volume":1728825,"rsi_14":42.9,"sma_20":113.04,"sma_60":117.97,"sma_120":118.89},{"date":"2025-04-21","open":108.28,"high":108.48,"low":106.04,"close":107.06,"volume":1751703,"rsi_14":40.53,"sma_20":112.64,"sma_60":117.76,"sma_120":118.81},{"date":"2025-04-22","open":108.15,"high":109.92,"low":108.12,"close":109.4,"volume":1868732,"rsi_14":43.82,"sma_20":112.28,"sma_60":117.6,"sma_120":118.76},{"date":"2025-04-23","open":111.66,"high":112.4,"low":110.44,"close":110.8,"volume":3889203,"rsi_14":44.95,"sma_20":111.97,"sma_60":117.48,"sma_120":118.71},{"date":"2025-04-24","open":110.78,"high":112.81,"low":110.78,"close":112.72,"volume":3142552,"rsi_14":54.15,"sma_20":111.84,"sma_60":117.37,"sma_120":118.67},{"date":"2025-04-25","open":112.55,"high":113.33,"low":112.11,"close":113.26,"volume":2300444,"rsi_14":67.91,"sma_20":111.73,"sma_60":117.29,"sma_120":118.65},{"date":"2025-04-28","open":113.46,"high":113.8,"low":112.54,"close":113.58,"volume":5356414,"rsi_14":71.46,"sma_20":111.75,"sma_60":117.19,"sma_120":118.64},{"date":"2025-04-29","open":113.33,"high":114.32,"low":113.28,"close":114.1,"volume":2407584,"rsi_14":75.45,"sma_20":111.78,"sma_60":117.12,"sma_120":118.63},{"date":"2025-04-30","open":113.0,"high":114.4,"low":111.97,"close":114.04,"volume":2252863,"rsi_14":63.01,"sma_20":111.79,"sma_60":117.06,"sma_120":118.62},{"date":"2025-05-01","open":115.09,"high":115.37,"low":114.31,"close":114.45,"volume":1487556,"rsi_14":77.09,"sma_20":111.8,"sma_60":116.99,"sma_120":118.61},{"date":"2025-05-02","open":116.02,"high":116.62,"low":115.74,"close":116.45,"volume":1592710,"rsi_14":76.77,"sma_20":112.13,"sma_60":116.94,"sma_120":118.6},{"date":"2025-05-05","open":116.16,"high":116.69,"low":115.98,"close":116.19,"volume":1762196,"rsi_14":73.61,"sma_20":112.78,"sma_60":116.89,"sma_120":118.57},{"date":"2025-05-06","open":115.39,"high":116.24,"low":115.19,"close":115.54,"volume":5454584,"rsi_14":70.04,"sma_20":113.47,"sma_60":116.83,"sma_120":118.55},{"date":"2025-05-07","open":115.55,"high":116.01,"low":114.87,"close":115.62,"volume":2985081,"rsi_14":79.2,"sma_20":114.22,"sma_60":116.77,"sma_120":118.52},{"date":"2025-05-08","open":116.28,"high":116.92,"low":115.63,"close":116.02,"volume":1578175,"rsi_14":78.93,"sma_20":114.55,"sma_60":116.71,"sma_120":118.5},{"date":"2025-05-09","open":116.63,"high":116.79,"low":115.93,"close":116.18,"volume":3546612,"rsi_14":91.25,"sma_20":115.05,"sma_60":116.65,"sma_120":118.49},{"date":"2025-05-12","open":118.84,"high":119.06,"low":117.99,"close":119.06,"volume":2741854,"rsi_14":91.65,"sma_20":115.58,"sma_60":116.63,"sma_120":118.51},{"date":"2025-05-13","open":119.02,"high":120.04,"low":118.88,"close":119.65,"volume":2485566,"rsi_14":91.02,"sma_20":116.09,"sma_60":116.61,"sma_120":118.54},{"date":"2025-05-14","open":119.96,"high":120.05,"low":119.36,"close":119.65,"volume":1765678,"rsi_14":89.07,"sma_20":116.59,"sma_60":116.58,"sma_120":118.56},{"date":"2025-05-15","open":119.66,"high":120.35,"low":119.38,"close":120.32,"volume":1986785,"rsi_14":89.24,"sma_20":117.21,"sma_60":116.57,"sma_120":118.59},{"date":"2025-05-16","open":120.32,"high":120.93,"low":120.04,"close":120.91,"volume":1314188,"rsi_14":89.55,"sma_20":117.83,"sma_60":116.57,"sma_120":118.63},{"date":"2025-05-19","open":120.03,"high":121.28,"low":120.0,"close":121.24,"volume":2304026,"rsi_14":89.33,"sma_20":118.56,"sma_60":116.6,"sma_120":118.66},{"date":"2025-05-20","open":121.06,"high":121.25,"low":120.62,"close":121.11,"volume":1891174,"rsi_14":88.66,"sma_20":119.16,"sma_60":116.64,"sma_120":118.69},{"date":"2025-05-21","open":120.67,"high":121.23,"low":119.42,"close":119.6,"volume":1696878,"rsi_14":75.1,"sma_20":119.61,"sma_60":116.66,"sma_120":118.7},{"date":"2025-05-22","open":119.57,"high":120.09,"low":119.16,"close":119.51,"volume":1431163,"rsi_14":68.35,"sma_20":119.96,"sma_60":116.68,"sma_120":118.7},{"date":"2025-05-23","open":118.49,"high":119.61,"low":118.35,"close":119.24,"volume":1955883,"rsi_14":68.19,"sma_20":120.26,"sma_60":116.72,"sma_120":118.71},{"date":"2025-05-27","open":120.56,"high":121.21,"low":120.19,"close":121.17,"volume":2607030,"rsi_14":79.21,"sma_20":120.65,"sma_60":116.77,"sma_120":118.73},{"date":"2025-05-28","open":121.19,"high":121.19,"low":120.21,"close":120.34,"volume":1893845,"rsi_14":72.72,"sma_20":120.97,"sma_60":116.83,"sma_120":118.73},{"date":"2025-05-29","open":121.38,"high":121.38,"low":120.11,"close":120.83,"volume":1701218,"rsi_14":72.95,"sma_20":121.31,"sma_60":116.92,"sma_120":118.74},{"date":"2025-05-30","open":120.55,"high":120.92,"low":119.52,"close":120.66,"volume":1695497,"rsi_14":71.36,"sma_20":121.63,"sma_60":116.97,"sma_120":118.75},{"date":"2025-06-02","open":120.51,"high":121.5,"low":120.0,"close":121.47,"volume":1823317,"rsi_14":64.3,"sma_20":121.89,"sma_60":117.06,"sma_120":118.76},{"date":"2025-06-03","open":121.21,"high":121.95,"low":120.97,"close":121.78,"volume":1557134,"rsi_14":63.1,"sma_20":122.17,"sma_60":117.15,"sma_120":118.77},{"date":"2025-06-04","open":122.12,"high":122.42,"low":121.97,"close":122.06,"volume":1517303,"rsi_14":64.34,"sma_20":122.51,"sma_60":117.29,"sma_120":118.79},{"date":"2025-06-05","open":122.58,"high":122.64,"low":121.41,"close":121.73,"volume":1883132,"rsi_14":58.72,"sma_20":122.82,"sma_60":117.43,"sma_120":118.81},{"date":"2025-06-06","open":122.58,"high":122.89,"low":122.32,"close":122.68,"volume":2745695,"rsi_14":60.49,"sma_20":123.16,"sma_60":117.58,"sma_120":118.83},{"date":"2025-06-09","open":122.95,"high":123.24,"low":122.63,"close":122.88,"volume":2784408,"rsi_14":59.88,"sma_20":123.5,"sma_60":117.76,"sma_120":118.86},{"date":"2025-06-10","open":123.17,"high":123.5,"low":122.85,"close":123.47,"volume":1676127,"rsi_14":63.43,"sma_20":123.73,"sma_60":117.91,"sma_120":118.89},{"date":"2025-06-11","open":123.83,"high":123.94,"low":122.99,"close":123.24,"volume":1978339,"rsi_14":74.28,"sma_20":123.91,"sma_60":118.03,"sma_120":118.92},{"date":"2025-06-12","open":123.34,"high":123.8,"low":123.12,"close":123.76,"volume":1527763,"rsi_14":76.82,"sma_20":124.12,"sma_60":118.17,"sma_120":118.96},{"date":"2025-06-13","open":122.63,"high":123.16,"low":121.97,"close":122.21,"volume":3691837,"rsi_14":66.14,"sma_20":124.22,"sma_60":118.28,"sma_120":119.02},{"date":"2025-06-16","open":123.22,"high":123.87,"low":123.04,"close":123.28,"volume":2468188,"rsi_14":62.6,"sma_20":124.34,"sma_60":118.41,"sma_120":119.09},{"date":"2025-06-17","open":122.82,"high":122.98,"low":121.91,"close":122.07,"volume":2368405,"rsi_14":59.93,"sma_20":124.38,"sma_60":118.53,"sma_120":119.14},{"date":"2025-06-18","open":122.39,"high":122.82,"low":121.97,"close":122.14,"volume":2208653,"rsi_14":57.9,"sma_20":124.44,"sma_60":118.62,"sma_120":119.2},{"date":"2025-06-20","open":122.89,"high":122.89,"low":121.47,"close":121.61,"volume":2992254,"rsi_14":51.96,"sma_20":124.51,"sma_60":118.7,"sma_120":119.23},{"date":"2025-06-23","open":121.45,"high":122.77,"low":121.07,"close":122.77,"volume":3919832,"rsi_14":53.72,"sma_20":124.65,"sma_60":118.81,"sma_120":119.27},{"date":"2025-06-24","open":123.71,"high":124.49,"low":123.6,"close":124.31,"volume":4474159,"rsi_14":58.95,"sma_20":124.87,"sma_60":118.96,"sma_120":119.34},{"date":"2025-06-25","open":124.31,"high":124.5,"low":123.85,"close":124.09,"volume":3086138,"rsi_14":56.69,"sma_20":124.99,"sma_60":119.13,"sma_120":119.41},{"date":"2025-06-26","open":124.7,"high":125.32,"low":124.55,"close":125.25,"volume":2036826,"rsi_14":62.64,"sma_20":125.21,"sma_60":119.32,"sma_120":119.49},{"date":"2025-06-27","open":125.6,"high":126.17,"low":125.12,"close":125.79,"volume":2292865,"rsi_14":61.26,"sma_20":125.44,"sma_60":119.52,"sma_120":119.58},{"date":"2025-06-30","open":126.03,"high":126.46,"low":125.78,"close":126.3,"volume":4039098,"rsi_14":62.29,"sma_20":125.69,"sma_60":119.71,"sma_120":119.66},{"date":"2025-07-01","open":126.07,"high":126.52,"low":125.91,"close":126.31,"volume":2137585,"rsi_14":60.29,"sma_20":125.91,"sma_60":119.98,"sma_120":119.74},{"date":"2025-07-02","open":126.11,"high":126.88,"low":126.01,"close":126.88,"volume":2313675,"rsi_14":63.56,"sma_20":126.14,"sma_60":120.37,"sma_120":119.83},{"date":"2025-07-03","open":127.13,"high":127.71,"low":127.13,"close":127.55,"volume":1389793,"rsi_14":64.0,"sma_20":126.39,"sma_60":120.79,"sma_120":119.93},{"date":"2025-07-07","open":126.96,"high":127.21,"low":125.94,"close":126.39,"volume":2520716,"rsi_14":66.34,"sma_20":126.6,"sma_60":121.21,"sma_120":120.03},{"date":"2025-07-08","open":126.67,"high":126.94,"low":126.43,"close":126.66,"volume":4462136,"rsi_14":63.68,"sma_20":126.77,"sma_60":121.49,"sma_120":120.14},{"date":"2025-07-09","open":127.15,"high":127.41,"low":126.75,"close":127.41,"volume":3199202,"rsi_14":74.4,"sma_20":126.97,"sma_60":121.84,"sma_120":120.25},{"date":"2025-07-10","open":127.38,"high":127.81,"low":127.09,"close":127.65,"volume":2040666,"rsi_14":74.83,"sma_20":127.15,"sma_60":122.15,"sma_120":120.35},{"date":"2025-07-11","open":126.98,"high":127.21,"low":126.79,"close":127.01,"volume":2440924,"rsi_14":78.65,"sma_20":127.32,"sma_60":122.44,"sma_120":120.43},{"date":"2025-07-14","open":126.86,"high":127.31,"low":126.72,"close":127.24,"volume":1767520,"rsi_14":76.3,"sma_20":127.46,"sma_60":122.73,"sma_120":120.52},{"date":"2025-07-15","open":127.75,"high":127.81,"low":126.56,"close":126.59,"volume":1771263,"rsi_14":64.99,"sma_20":127.65,"sma_60":123.03,"sma_120":120.58},{"date":"2025-07-16","open":127.05,"high":127.15,"low":125.99,"close":127.09,"volume":3184327,"rsi_14":68.99,"sma_20":127.82,"sma_60":123.33,"sma_120":120.65},{"date":"2025-07-17","open":127.08,"high":127.83,"low":127.02,"close":127.74,"volume":1775937,"rsi_14":66.84,"sma_20":128.08,"sma_60":123.67,"sma_120":120.72},{"date":"2025-07-18","open":128.24,"high":128.24,"low":127.47,"close":127.63,"volume":2014719,"rsi_14":63.22,"sma_20":128.33,"sma_60":123.97,"sma_120":120.78},{"date":"2025-07-21","open":128.02,"high":128.58,"low":127.91,"close":127.94,"volume":3618116,"rsi_14":62.15,"sma_20":128.65,"sma_60":124.26,"sma_120":120.87},{"date":"2025-07-22","open":128.04,"high":128.36,"low":127.54,"close":128.3,"volume":2568454,"rsi_14":63.99,"sma_20":128.93,"sma_60":124.51,"sma_120":120.94},{"date":"2025-07-23","open":129.18,"high":129.77,"low":128.85,"close":129.77,"volume":2981270,"rsi_14":68.06,"sma_20":129.21,"sma_60":124.78,"sma_120":121.04},{"date":"2025-07-24","open":129.68,"high":129.8,"low":129.4,"close":129.43,"volume":2582309,"rsi_14":62.23,"sma_20":129.48,"sma_60":125.04,"sma_120":121.12},{"date":"2025-07-25","open":129.22,"high":129.76,"low":129.13,"close":129.7,"volume":1400524,"rsi_14":74.38,"sma_20":129.71,"sma_60":125.3,"sma_120":121.21},{"date":"2025-07-28","open":129.4,"high":129.43,"low":128.83,"close":129.05,"volume":1877141,"rsi_14":66.71,"sma_20":129.87,"sma_60":125.54,"sma_120":121.3},{"date":"2025-07-29","open":129.37,"high":129.42,"low":128.67,"close":128.83,"volume":2040727,"rsi_14":60.56,"sma_20":130.0,"sma_60":125.78,"sma_120":121.38},{"date":"2025-07-30","open":128.83,"high":129.12,"low":127.88,"close":128.37,"volume":2920033,"rsi_14":55.22,"sma_20":130.11,"sma_60":125.97,"sma_120":121.46},{"date":"2025-07-31","open":129.04,"high":129.04,"low":127.5,"close":127.7,"volume":3032940,"rsi_14":54.91,"sma_20":130.15,"sma_60":126.15,"sma_120":121.52},{"date":"2025-08-01","open":126.86,"high":126.86,"low":125.59,"close":126.2,"volume":7426971,"rsi_14":43.63,"sma_20":130.08,"sma_60":126.33,"sma_120":121.58},{"date":"2025-08-04","open":127.27,"high":127.99,"low":127.13,"close":127.97,"volume":2642351,"rsi_14":57.4,"sma_20":130.16,"sma_60":126.53,"sma_120":121.65},{"date":"2025-08-05","open":128.28,"high":128.38,"low":127.38,"close":127.72,"volume":1751894,"rsi_14":53.42,"sma_20":130.21,"sma_60":126.71,"sma_120":121.71},{"date":"2025-08-06","open":128.12,"high":128.67,"low":127.82,"close":128.55,"volume":2104937,"rsi_14":54.36,"sma_20":130.27,"sma_60":126.91,"sma_120":121.78},{"date":"2025-08-07","open":129.51,"high":129.61,"low":128.24,"close":128.79,"volume":2398660,"rsi_14":56.14,"sma_20":130.33,"sma_60":127.07,"sma_120":121.85},{"date":"2025-08-08","open":129.15,"high":129.68,"low":129.11,"close":129.54,"volume":1731319,"rsi_14":58.12,"sma_20":130.45,"sma_60":127.23,"sma_120":121.92},{"date":"2025-08-11","open":129.64,"high":129.71,"low":129.0,"close":129.2,"volume":2595039,"rsi_14":54.56,"sma_20":130.55,"sma_60":127.38,"sma_120":121.98},{"date":"2025-08-12","open":129.73,"high":130.74,"low":129.53,"close":130.74,"volume":1919770,"rsi_14":54.88,"sma_20":130.77,"sma_60":127.55,"sma_120":122.06},{"date":"2025-08-13","open":131.26,"high":131.45,"low":130.98,"close":131.4,"volume":3866845,"rsi_14":59.65,"sma_20":130.98,"sma_60":127.71,"sma_120":122.14},{"date":"2025-08-14","open":130.8,"high":131.19,"low":130.61,"close":131.09,"volume":2047649,"rsi_14":56.73,"sma_20":131.15,"sma_60":127.87,"sma_120":122.24},{"date":"2025-08-15","open":131.57,"high":131.57,"low":130.91,"close":131.09,"volume":1811972,"rsi_14":60.57,"sma_20":131.33,"sma_60":128.03,"sma_120":122.34},{"date":"2025-08-18","open":131.08,"high":131.21,"low":130.89,"close":131.16,"volume":3238029,"rsi_14":62.38,"sma_20":131.49,"sma_60":128.22,"sma_120":122.44},{"date":"2025-08-19","open":131.09,"high":131.37,"low":130.35,"close":130.56,"volume":2295910,"rsi_14":61.42,"sma_20":131.61,"sma_60":128.39,"sma_120":122.53},{"date":"2025-08-20","open":130.63,"high":130.64,"low":129.59,"close":130.39,"volume":3283374,"rsi_14":64.89,"sma_20":131.64,"sma_60":128.57,"sma_120":122.64},{"date":"2025-08-21","open":129.99,"high":130.31,"low":129.65,"close":129.92,"volume":1920367,"rsi_14":73.16,"sma_20":131.66,"sma_60":128.71,"sma_120":122.74},{"date":"2025-08-22","open":130.46,"high":132.35,"low":130.38,"close":132.14,"volume":2948373,"rsi_14":74.59,"sma_20":131.79,"sma_60":128.9,"sma_120":122.87},{"date":"2025-08-25","open":131.78,"high":131.95,"low":131.25,"close":131.27,"volume":1978012,"rsi_14":69.59,"sma_20":131.9,"sma_60":129.07,"sma_120":122.99},{"date":"2025-08-26","open":131.08,"high":131.66,"low":131.05,"close":131.62,"volume":2130550,"rsi_14":67.85,"sma_20":132.04,"sma_60":129.25,"sma_120":123.11},{"date":"2025-08-27","open":131.16,"high":131.78,"low":131.09,"close":131.68,"volume":1827575,"rsi_14":67.17,"sma_20":132.21,"sma_60":129.41,"sma_120":123.23},{"date":"2025-08-28","open":131.89,"high":132.28,"low":131.63,"close":132.2,"volume":2474661,"rsi_14":66.23,"sma_20":132.44,"sma_60":129.57,"sma_120":123.36},{"date":"2025-08-29","open":131.73,"high":131.8,"low":131.14,"close":131.47,"volume":4013050,"rsi_14":63.26,"sma_20":132.71,"sma_60":129.72,"sma_120":123.51},{"date":"2025-09-02","open":130.04,"high":130.58,"low":129.62,"close":130.53,"volume":2749951,"rsi_14":48.64,"sma_20":132.84,"sma_60":129.86,"sma_120":123.65},{"date":"2025-09-03","open":130.88,"high":131.14,"low":130.49,"close":131.01,"volume":4117732,"rsi_14":47.47,"sma_20":133.0,"sma_60":129.99,"sma_120":123.79},{"date":"2025-09-04","open":131.14,"high":131.95,"low":130.92,"close":131.94,"volume":2359376,"rsi_14":55.09,"sma_20":133.18,"sma_60":130.14,"sma_120":123.95},{"date":"2025-09-05","open":132.74,"high":132.97,"low":131.36,"close":132.07,"volume":9392752,"rsi_14":55.76,"sma_20":133.34,"sma_60":130.27,"sma_120":124.09},{"date":"2025-09-08","open":132.57,"high":132.88,"low":132.38,"close":132.79,"volume":1983632,"rsi_14":58.89,"sma_20":133.51,"sma_60":130.43,"sma_120":124.23},{"date":"2025-09-09","open":132.77,"high":132.99,"low":132.43,"close":132.92,"volume":2166794,"rsi_14":63.54,"sma_20":133.7,"sma_60":130.57,"sma_120":124.37},{"date":"2025-09-10","open":133.52,"high":133.71,"low":132.93,"close":133.2,"volume":2100274,"rsi_14":65.92,"sma_20":133.82,"sma_60":130.75,"sma_120":124.51},{"date":"2025-09-11","open":133.68,"high":134.6,"low":133.59,"close":134.52,"volume":2223685,"rsi_14":73.78,"sma_20":133.98,"sma_60":130.93,"sma_120":124.67},{"date":"2025-09-12","open":134.42,"high":134.55,"low":134.16,"close":134.25,"volume":1549272,"rsi_14":63.69,"sma_20":134.14,"sma_60":131.12,"sma_120":124.83},{"date":"2025-09-15","open":134.8,"high":135.02,"low":134.7,"close":135.01,"volume":2016973,"rsi_14":74.55,"sma_20":134.34,"sma_60":131.33,"sma_120":124.98},{"date":"2025-09-16","open":135.24,"high":135.24,"low":134.66,"close":134.96,"volume":2512238,"rsi_14":72.85,"sma_20":134.53,"sma_60":131.56,"sma_120":125.13},{"date":"2025-09-17","open":135.02,"high":135.54,"low":133.97,"close":134.76,"volume":4474368,"rsi_14":70.71,"sma_20":134.75,"sma_60":131.76,"sma_120":125.29},{"date":"2025-09-18","open":135.18,"high":135.74,"low":134.84,"close":135.39,"volume":2821469,"rsi_14":71.13,"sma_20":135.0,"sma_60":131.95,"sma_120":125.45},{"date":"2025-09-19","open":135.6,"high":135.72,"low":135.06,"close":135.58,"volume":2449538,"rsi_14":75.55,"sma_20":135.27,"sma_60":132.14,"sma_120":125.63},{"date":"2025-09-22","open":135.47,"high":136.2,"low":135.35,"close":136.13,"volume":2562789,"rsi_14":88.16,"sma_20":135.45,"sma_60":132.31,"sma_120":125.82},{"date":"2025-09-23","open":136.31,"high":136.44,"low":135.44,"close":135.62,"volume":3087763,"rsi_14":80.64,"sma_20":135.64,"sma_60":132.47,"sma_120":125.99},{"date":"2025-09-24","open":135.62,"high":135.69,"low":134.8,"close":135.0,"volume":2253692,"rsi_14":70.18,"sma_20":135.79,"sma_60":132.61,"sma_120":126.16},{"date":"2025-09-25","open":134.33,"high":134.48,"low":133.61,"close":134.25,"volume":2857234,"rsi_14":62.12,"sma_20":135.9,"sma_60":132.74,"sma_120":126.36},{"date":"2025-09-26","open":134.4,"high":135.0,"low":134.26,"close":134.98,"volume":2719923,"rsi_14":62.17,"sma_20":136.02,"sma_60":132.87,"sma_120":126.62},{"date":"2025-09-29","open":135.55,"high":135.71,"low":135.21,"close":135.49,"volume":2553632,"rsi_14":64.12,"sma_20":136.2,"sma_60":132.99,"sma_120":126.89},{"date":"2025-09-30","open":135.35,"high":136.02,"low":135.13,"close":135.9,"volume":2948930,"rsi_14":64.72,"sma_20":136.45,"sma_60":133.15,"sma_120":127.18},{"date":"2025-10-01","open":135.76,"high":136.7,"low":135.76,"close":136.6,"volume":2029769,"rsi_14":61.58,"sma_20":136.71,"sma_60":133.31,"sma_120":127.4},{"date":"2025-10-02","open":137.06,"high":137.13,"low":136.22,"close":136.8,"volume":2271193,"rsi_14":65.05,"sma_20":136.93,"sma_60":133.46,"sma_120":127.65},{"date":"2025-10-03","open":137.21,"high":137.73,"low":136.9,"close":137.16,"volume":1941116,"rsi_14":62.93,"sma_20":137.16,"sma_60":133.61,"sma_120":127.88},{"date":"2025-10-06","open":137.7,"high":137.87,"low":137.3,"close":137.66,"volume":2162147,"rsi_14":66.01,"sma_20":137.39,"sma_60":133.78,"sma_120":128.11},{"date":"2025-10-07","open":137.66,"high":137.76,"low":136.63,"close":136.81,"volume":2614707,"rsi_14":60.36,"sma_20":137.56,"sma_60":133.94,"sma_120":128.33},{"date":"2025-10-08","open":137.09,"high":137.58,"low":136.95,"close":137.55,"volume":1640038,"rsi_14":60.92,"sma_20":137.76,"sma_60":134.11,"sma_120":128.57},{"date":"2025-10-09","open":137.68,"high":137.71,"low":136.49,"close":136.83,"volume":2443821,"rsi_14":57.68,"sma_20":137.85,"sma_60":134.27,"sma_120":128.8},{"date":"2025-10-10","open":136.92,"high":137.15,"low":133.25,"close":133.3,"volume":3920662,"rsi_14":37.29,"sma_20":137.78,"sma_60":134.36,"sma_120":129.02},{"date":"2025-10-13","open":134.95,"high":135.67,"low":134.72,"close":135.43,"volume":2499794,"rsi_14":49.27,"sma_20":137.78,"sma_60":134.48,"sma_120":129.23},{"date":"2025-10-14","open":134.2,"high":136.01,"low":133.61,"close":135.36,"volume":3824694,"rsi_14":51.45,"sma_20":137.77,"sma_60":134.6,"sma_120":129.43},{"date":"2025-10-15","open":136.43,"high":136.97,"low":135.05,"close":136.12,"volume":4691420,"rsi_14":57.67,"sma_20":137.82,"sma_60":134.72,"sma_120":129.62},{"date":"2025-10-16","open":136.75,"high":137.02,"low":135.13,"close":135.75,"volume":3535605,"rsi_14":53.29,"sma_20":137.81,"sma_60":134.82,"sma_120":129.8},{"date":"2025-10-17","open":135.41,"high":136.39,"low":135.06,"close":136.18,"volume":7243906,"rsi_14":52.94,"sma_20":137.84,"sma_60":134.92,"sma_120":129.98},{"date":"2025-10-20","open":136.88,"high":137.71,"low":136.76,"close":137.53,"volume":2800621,"rsi_14":56.41,"sma_20":137.91,"sma_60":135.05,"sma_120":130.17},{"date":"2025-10-21","open":137.35,"high":137.52,"low":136.92,"close":137.17,"volume":1680864,"rsi_14":52.32,"sma_20":137.99,"sma_60":135.18,"sma_120":130.36},{"date":"2025-10-22","open":137.26,"high":137.35,"low":135.79,"close":136.58,"volume":2137699,"rsi_14":49.15,"sma_20":138.07,"sma_60":135.3,"sma_120":130.54},{"date":"2025-10-23","open":136.72,"high":137.7,"low":136.72,"close":137.48,"volume":1688081,"rsi_14":51.19,"sma_20":138.24,"sma_60":135.45,"sma_120":130.71},{"date":"2025-10-24","open":138.24,"high":138.62,"low":138.17,"close":138.35,"volume":1490247,"rsi_14":52.53,"sma_20":138.41,"sma_60":135.62,"sma_120":130.89},{"date":"2025-10-27","open":139.32,"high":139.78,"low":139.29,"close":139.73,"volume":2165640,"rsi_14":60.29,"sma_20":138.62,"sma_60":135.84,"sma_120":131.08},{"date":"2025-10-28","open":139.85,"high":140.13,"low":139.47,"close":139.83,"volume":2213560,"rsi_14":58.41,"sma_20":138.82,"sma_60":136.03,"sma_120":131.28},{"date":"2025-10-29","open":140.21,"high":140.25,"low":138.9,"close":139.64,"volume":3234364,"rsi_14":60.8,"sma_20":138.98,"sma_60":136.23,"sma_120":131.47},{"date":"2025-10-30","open":138.86,"high":139.33,"low":138.38,"close":138.41,"volume":5374260,"rsi_14":73.85,"sma_20":139.06,"sma_60":136.39,"sma_120":131.65},{"date":"2025-10-31","open":139.05,"high":139.05,"low":138.04,"close":138.65,"volume":2427011,"rsi_14":68.27,"sma_20":139.13,"sma_60":136.55,"sma_120":131.81},{"date":"2025-11-03","open":139.16,"high":139.24,"low":138.16,"close":138.82,"volume":2903097,"rsi_14":69.39,"sma_20":139.19,"sma_60":136.7,"sma_120":131.96},{"date":"2025-11-04","open":137.33,"high":137.99,"low":136.99,"close":137.08,"volume":2352329,"rsi_14":54.83,"sma_20":139.21,"sma_60":136.82,"sma_120":132.1},{"date":"2025-11-05","open":137.12,"high":138.31,"low":137.05,"close":137.83,"volume":2278105,"rsi_14":60.06,"sma_20":139.22,"sma_60":136.93,"sma_120":132.24},{"date":"2025-11-06","open":137.68,"high":137.86,"low":136.28,"close":136.59,"volume":3046878,"rsi_14":51.87,"sma_20":139.21,"sma_60":137.01,"sma_120":132.36},{"date":"2025-11-07","open":136.21,"high":136.95,"low":135.01,"close":136.92,"volume":2999428,"rsi_14":46.97,"sma_20":139.39,"sma_60":137.1,"sma_120":132.49},{"date":"2025-11-10","open":138.11,"high":138.96,"low":137.68,"close":138.83,"volume":4168695,"rsi_14":57.12,"sma_20":139.56,"sma_60":137.23,"sma_120":132.63},{"date":"2025-11-11","open":138.72,"high":139.38,"low":138.57,"close":139.21,"volume":2296927,"rsi_14":61.49,"sma_20":139.76,"sma_60":137.36,"sma_120":132.79},{"date":"2025-11-12","open":139.6,"high":139.68,"low":139.17,"close":139.54,"volume":2500439,"rsi_14":59.49,"sma_20":139.93,"sma_60":137.5,"sma_120":132.95},{"date":"2025-11-13","open":139.14,"high":139.22,"low":137.15,"close":137.37,"volume":3749879,"rsi_14":45.99,"sma_20":140.02,"sma_60":137.61,"sma_120":133.09},{"date":"2025-11-14","open":136.23,"high":138.03,"low":135.83,"close":137.32,"volume":3513612,"rsi_14":38.89,"sma_20":140.07,"sma_60":137.73,"sma_120":133.22},{"date":"2025-11-17","open":136.74,"high":137.38,"low":135.18,"close":135.81,"volume":5049661,"rsi_14":33.6,"sma_20":139.99,"sma_60":137.78,"sma_120":133.34},{"date":"2025-11-18","open":134.87,"high":135.55,"low":133.84,"close":134.8,"volume":6751865,"rsi_14":31.47,"sma_20":139.87,"sma_60":137.83,"sma_120":133.45},{"date":"2025-11-19","open":134.76,"high":135.8,"low":134.2,"close":134.94,"volume":3084111,"rsi_14":35.5,"sma_20":139.78,"sma_60":137.88,"sma_120":133.56},{"date":"2025-11-20","open":136.6,"high":136.97,"low":132.82,"close":132.87,"volume":8104211,"rsi_14":29.04,"sma_20":139.55,"sma_60":137.89,"sma_120":133.65},{"date":"2025-11-21","open":133.42,"high":135.12,"low":132.63,"close":134.28,"volume":4733928,"rsi_14":34.87,"sma_20":139.34,"sma_60":137.92,"sma_120":133.75},{"date":"2025-11-24","open":134.72,"high":136.0,"low":134.52,"close":135.9,"volume":4782977,"rsi_14":46.06,"sma_20":139.15,"sma_60":137.99,"sma_120":133.86},{"date":"2025-11-25","open":135.95,"high":137.32,"low":135.22,"close":137.16,"volume":2834744,"rsi_14":47.86,"sma_20":139.01,"sma_60":138.09,"sma_120":133.98},{"date":"2025-11-26","open":137.72,"high":138.59,"low":137.58,"close":138.29,"volume":4283875,"rsi_14":55.54,"sma_20":138.94,"sma_60":138.21,"sma_120":134.1},{"date":"2025-11-28","open":138.4,"high":139.0,"low":138.34,"close":138.95,"volume":1657571,"rsi_14":56.49,"sma_20":138.97,"sma_60":138.32,"sma_120":134.23},{"date":"2025-12-01","open":138.24,"high":138.91,"low":138.14,"close":138.29,"volume":2804120,"rsi_14":48.12,"sma_20":138.95,"sma_60":138.42,"sma_120":134.35},{"date":"2025-12-02","open":138.72,"high":138.86,"low":138.12,"close":138.55,"volume":1996445,"rsi_14":47.68,"sma_20":138.94,"sma_60":138.51,"sma_120":134.47},{"date":"2025-12-03","open":138.42,"high":139.26,"low":138.31,"close":139.12,"volume":2790205,"rsi_14":48.54,"sma_20":139.04,"sma_60":138.6,"sma_120":134.59},{"date":"2025-12-04","open":139.55,"high":139.6,"low":138.9,"close":139.33,"volume":3958170,"rsi_14":57.82,"sma_20":139.12,"sma_60":138.7,"sma_120":134.72},{"date":"2025-12-05","open":139.75,"high":140.2,"low":139.44,"close":139.61,"volume":3904467,"rsi_14":58.95,"sma_20":139.27,"sma_60":138.78,"sma_120":134.85},{"date":"2025-12-08","open":139.83,"high":139.83,"low":138.87,"close":139.19,"volume":3166141,"rsi_14":64.42,"sma_20":139.39,"sma_60":138.85,"sma_120":134.99},{"date":"2025-12-09","open":139.08,"high":139.52,"low":138.98,"close":139.03,"volume":2409276,"rsi_14":69.52,"sma_20":139.4,"sma_60":138.91,"sma_120":135.12},{"date":"2025-12-10","open":139.07,"high":140.52,"low":138.88,"close":140.21,"volume":4262287,"rsi_14":72.2,"sma_20":139.45,"sma_60":138.99,"sma_120":135.28},{"date":"2025-12-11","open":139.96,"high":140.69,"low":139.46,"close":140.6,"volume":3182517,"rsi_14":87.83,"sma_20":139.5,"sma_60":139.08,"sma_120":135.42},{"date":"2025-12-12","open":140.66,"high":140.68,"low":138.76,"close":139.28,"volume":3720736,"rsi_14":74.68,"sma_20":139.6,"sma_60":139.14,"sma_120":135.55},{"date":"2025-12-15","open":140.16,"high":140.24,"low":139.06,"close":139.28,"volume":3988206,"rsi_14":69.84,"sma_20":139.7,"sma_60":139.2,"sma_120":135.67},{"date":"2025-12-16","open":138.97,"high":139.23,"low":138.11,"close":138.74,"volume":3710006,"rsi_14":60.15,"sma_20":139.85,"sma_60":139.25,"sma_120":135.78},{"date":"2025-12-17","open":138.91,"high":139.06,"low":137.41,"close":137.47,"volume":2634978,"rsi_14":44.83,"sma_20":139.98,"sma_60":139.28,"sma_120":135.88},{"date":"2025-12-18","open":138.67,"high":139.32,"low":138.25,"close":138.51,"volume":2187032,"rsi_14":47.32,"sma_20":140.16,"sma_60":139.34,"sma_120":135.98},{"date":"2025-12-19","open":139.07,"high":139.92,"low":139.03,"close":139.67,"volume":3108585,"rsi_14":51.79,"sma_20":140.45,"sma_60":139.41,"sma_120":136.07},{"date":"2025-12-22","open":140.39,"high":140.63,"low":140.13,"close":140.5,"volume":3065822,"rsi_14":55.13,"sma_20":140.71,"sma_60":139.49,"sma_120":136.18},{"date":"2025-12-23","open":140.61,"high":141.21,"low":140.53,"close":141.17,"volume":2762577,"rsi_14":55.61,"sma_20":140.92,"sma_60":139.56,"sma_120":136.28},{"date":"2025-12-24","open":141.2,"high":141.61,"low":141.17,"close":141.51,"volume":1430057,"rsi_14":56.28,"sma_20":141.09,"sma_60":139.64,"sma_120":136.39},{"date":"2025-12-26","open":141.7,"high":141.76,"low":141.38,"close":141.65,"volume":1699021,"rsi_14":55.56,"sma_20":141.2,"sma_60":139.71,"sma_120":136.51},{"date":"2025-12-29","open":141.28,"high":141.45,"low":140.83,"close":141.17,"volume":2760412,"rsi_14":55.16,"sma_20":141.26,"sma_60":139.76,"sma_120":136.61},{"date":"2025-12-30","open":141.31,"high":141.5,"low":141.11,"close":141.14,"volume":2538632,"rsi_14":56.02,"sma_20":141.34,"sma_60":139.81,"sma_120":136.71},{"date":"2025-12-31","open":141.12,"high":141.21,"low":140.19,"close":140.22,"volume":3672560,"rsi_14":43.16,"sma_20":141.37,"sma_60":139.83,"sma_120":136.81},{"date":"2026-01-02","open":141.41,"high":141.62,"low":140.54,"close":141.26,"volume":4387715,"rsi_14":47.37,"sma_20":141.42,"sma_60":139.89,"sma_120":136.91},{"date":"2026-01-05","open":141.88,"high":142.65,"low":141.83,"close":142.45,"volume":7382396,"rsi_14":62.06,"sma_20":141.53,"sma_60":139.95,"sma_120":137.03},{"date":"2026-01-06","open":142.7,"high":143.36,"low":142.63,"close":143.28,"volume":4700553,"rsi_14":65.43,"sma_20":141.65,"sma_60":140.05,"sma_120":137.16},{"date":"2026-01-07","open":143.26,"high":143.41,"low":142.61,"close":142.69,"volume":7542293,"rsi_14":65.02,"sma_20":141.77,"sma_60":140.18,"sma_120":137.27},{"date":"2026-01-08","open":142.47,"high":142.87,"low":142.27,"close":142.79,"volume":3069971,"rsi_14":75.51,"sma_20":141.91,"sma_60":140.29,"sma_120":137.39},{"date":"2026-01-09","open":143.06,"high":143.9,"low":142.87,"close":143.73,"volume":3998706,"rsi_14":75.21,"sma_20":142.03,"sma_60":140.41,"sma_120":137.51},{"date":"2026-01-12","open":143.52,"high":144.45,"low":143.51,"close":144.38,"volume":3400799,"rsi_14":76.87,"sma_20":142.16,"sma_60":140.53,"sma_120":137.63},{"date":"2026-01-13","open":144.32,"high":144.39,"low":143.52,"close":143.84,"volume":4232103,"rsi_14":69.72,"sma_20":142.34,"sma_60":140.65,"sma_120":137.73},{"date":"2026-01-14","open":143.63,"high":143.82,"low":142.99,"close":143.74,"volume":4545073,"rsi_14":66.29,"sma_20":142.51,"sma_60":140.76,"sma_120":137.84},{"date":"2026-01-15","open":144.48,"high":144.69,"low":143.97,"close":144.07,"volume":4058563,"rsi_14":66.2,"sma_20":142.72,"sma_60":140.85,"sma_120":137.95},{"date":"2026-01-16","open":144.37,"high":144.37,"low":143.62,"close":144.07,"volume":3127653,"rsi_14":65.6,"sma_20":143.0,"sma_60":140.95,"sma_120":138.06},{"date":"2026-01-20","open":142.31,"high":142.89,"low":141.44,"close":141.6,"volume":6809824,"rsi_14":52.25,"sma_20":143.1,"sma_60":141.01,"sma_120":138.16},{"date":"2026-01-21","open":142.25,"high":143.89,"low":141.88,"close":143.26,"volume":6825892,"rsi_14":59.37,"sma_20":143.28,"sma_60":141.09,"sma_120":138.27},{"date":"2026-01-22","open":144.14,"high":144.46,"low":143.7,"close":144.06,"volume":5289544,"rsi_14":67.08,"sma_20":143.46,"sma_60":141.17,"sma_120":138.4},{"date":"2026-01-23","open":143.88,"high":144.46,"low":143.65,"close":144.34,"volume":3791700,"rsi_14":64.71,"sma_20":143.62,"sma_60":141.23,"sma_120":138.53},{"date":"2026-01-26","open":144.8,"high":145.28,"low":144.67,"close":144.97,"volume":4678600,"rsi_14":62.73,"sma_20":143.79,"sma_60":141.3,"sma_120":138.67},{"date":"2026-01-27","open":145.64,"high":146.28,"low":145.61,"close":146.18,"volume":4936900,"rsi_14":64.06,"sma_20":144.02,"sma_60":141.39,"sma_120":138.81},{"date":"2026-01-28","open":146.28,"high":146.38,"low":145.45,"close":145.93,"volume":4430300,"rsi_14":66.3,"sma_20":144.26,"sma_60":141.49,"sma_120":138.94},{"date":"2026-01-29","open":146.6,"high":146.6,"low":143.99,"close":145.85,"volume":8850000,"rsi_14":65.43,"sma_20":144.49,"sma_60":141.6,"sma_120":139.07},{"date":"2026-01-30","open":145.23,"high":145.53,"low":143.74,"close":144.59,"volume":13316000,"rsi_14":54.17,"sma_20":144.71,"sma_60":141.67,"sma_120":139.19},{"date":"2026-02-02","open":144.32,"high":145.56,"low":144.21,"close":145.28,"volume":4177400,"rsi_14":54.4,"sma_20":144.92,"sma_60":141.79,"sma_120":139.31},{"date":"2026-02-03","open":145.58,"high":145.69,"low":143.53,"close":144.74,"volume":5718700,"rsi_14":54.4,"sma_20":145.03,"sma_60":141.89,"sma_120":139.41},{"date":"2026-02-04","open":145.4,"high":145.53,"low":143.45,"close":144.27,"volume":7009800,"rsi_14":52.47,"sma_20":145.08,"sma_60":142.0,"sma_120":139.51},{"date":"2026-02-05","open":143.15,"high":143.85,"low":142.27,"close":142.52,"volume":8561300,"rsi_14":43.59,"sma_20":145.07,"sma_60":142.08,"sma_120":139.59},{"date":"2026-02-06","open":143.78,"high":145.79,"low":143.76,"close":145.59,"volume":2636500,"rsi_14":55.02,"sma_20":145.21,"sma_60":142.17,"sma_120":139.7},{"date":"2026-02-09","open":145.6,"high":147.05,"low":145.45,"close":146.79,"volume":3884189,"rsi_14":71.41,"sma_20":143.74,"sma_60":141.27,"sma_120":138.56},{"date":"2026-02-10","open":147.24,"high":147.44,"low":146.68,"close":146.7,"volume":3725160,"rsi_14":67.87,"sma_20":144.0,"sma_60":141.37,"sma_120":138.7},{"date":"2026-02-11","open":147.73,"high":147.81,"low":146.23,"close":147.1,"volume":4917096,"rsi_14":66.75,"sma_20":144.27,"sma_60":141.47,"sma_120":138.85},{"date":"2026-02-12","open":147.63,"high":147.79,"low":144.92,"close":145.09,"volume":6120443,"rsi_14":59.34,"sma_20":144.47,"sma_60":141.57,"sma_120":138.98},{"date":"2026-02-13","open":145.01,"high":146.12,"low":144.23,"close":145.47,"volume":5372167,"rsi_14":60.2,"sma_20":144.69,"sma_60":141.66,"sma_120":139.1},{"date":"2026-02-17","open":144.98,"high":145.77,"low":143.85,"close":145.42,"volume":5583466,"rsi_14":57.1,"sma_20":144.95,"sma_60":141.75,"sma_120":139.23},{"date":"2026-02-18","open":145.75,"high":146.78,"low":145.48,"close":146.14,"volume":3300900,"rsi_14":50.82,"sma_20":146.08,"sma_60":143.11,"sma_120":140.5},{"date":"2026-02-19","open":145.45,"high":145.89,"low":145.15,"close":145.81,"volume":3861100,"rsi_14":49.85,"sma_20":146.21,"sma_60":143.31,"sma_120":140.6},{"date":"2026-02-20","open":145.46,"high":147.16,"low":145.39,"close":147.07,"volume":5087052,"rsi_14":59.59,"sma_20":146.36,"sma_60":143.51,"sma_120":140.72},{"date":"2026-02-23","open":146.77,"high":147.22,"low":145.33,"close":145.78,"volume":6073200,"rsi_14":51.83,"sma_20":146.44,"sma_60":143.66,"sma_120":140.82},{"date":"2026-02-24","open":145.69,"high":147.01,"low":145.49,"close":146.82,"volume":5992375,"rsi_14":61.47,"sma_20":145.46,"sma_60":142.04,"sma_120":139.48},{"date":"2026-02-25","open":147.6,"high":148.13,"low":147.34,"close":148.03,"volume":4874906,"rsi_14":65.25,"sma_20":145.7,"sma_60":142.21,"sma_120":139.61},{"date":"2026-02-26","open":148.05,"high":148.15,"low":146.38,"close":147.52,"volume":6387323,"rsi_14":62.18,"sma_20":145.95,"sma_60":142.37,"sma_120":139.74},{"date":"2026-02-27","open":146.71,"high":147.15,"low":146.24,"close":146.96,"volume":5198312,"rsi_14":59.8,"sma_20":146.16,"sma_60":142.49,"sma_120":139.86},{"date":"2026-03-02","open":144.7,"high":146.58,"low":144.43,"close":146.08,"volume":7705291,"rsi_14":66.97,"sma_20":146.27,"sma_60":142.58,"sma_120":139.97},{"date":"2026-03-03","open":142.06,"high":143.74,"low":140.42,"close":143.18,"volume":13852555,"rsi_14":49.76,"sma_20":146.22,"sma_60":142.63,"sma_120":140.06},{"date":"2026-03-04","open":143.59,"high":144.72,"low":143.05,"close":144.4,"volume":5309476,"rsi_14":51.16,"sma_20":146.24,"sma_60":142.73,"sma_120":140.17},{"date":"2026-03-05","open":143.28,"high":143.99,"low":141.44,"close":142.72,"volume":10493467,"rsi_14":35.22,"sma_20":146.19,"sma_60":142.8,"sma_120":140.26},{"date":"2026-03-06","open":140.85,"high":141.78,"low":140.19,"close":141.09,"volume":7498728,"rsi_14":31.7,"sma_20":146.04,"sma_60":142.87,"sma_120":140.33},{"date":"2026-03-09","open":139.62,"high":142.74,"low":138.49,"close":142.39,"volume":9175113,"rsi_14":35.47,"sma_20":145.96,"sma_60":142.98,"sma_120":140.41},{"date":"2026-03-10","open":142.72,"high":144.14,"low":141.92,"close":142.37,"volume":8049300,"rsi_14":40.41,"sma_20":146.0,"sma_60":143.09,"sma_120":140.48},{"date":"2026-03-11","open":142.33,"high":142.88,"low":141.43,"close":142.19,"volume":8390939,"rsi_14":38.29,"sma_20":145.94,"sma_60":143.22,"sma_120":140.56},{"date":"2026-03-12","open":140.91,"high":141.15,"low":139.67,"close":139.71,"volume":9411521,"rsi_14":32.49,"sma_20":145.72,"sma_60":143.3,"sma_120":140.61},{"date":"2026-03-13","open":140.41,"high":141.04,"low":138.51,"close":138.69,"volume":8763521,"rsi_14":23.64,"sma_20":145.32,"sma_60":143.33,"sma_120":140.66},{"date":"2026-03-16","open":140.41,"high":141.22,"low":140.06,"close":140.65,"volume":4340803,"rsi_14":32.5,"sma_20":145.01,"sma_60":143.37,"sma_120":140.73},{"date":"2026-03-17","open":141.42,"high":141.88,"low":140.96,"close":141.18,"volume":2818304,"rsi_14":29.81,"sma_20":144.71,"sma_60":143.4,"sma_120":140.8},{"date":"2026-03-18","open":140.46,"high":140.84,"low":138.97,"close":138.99,"volume":3503263,"rsi_14":27.05,"sma_20":144.41,"sma_60":143.38,"sma_120":140.85},{"date":"2026-03-19","open":137.43,"high":139.36,"low":137.08,"close":138.72,"volume":5703652,"rsi_14":27.43,"sma_20":144.07,"sma_60":143.37,"sma_120":140.89},{"date":"2026-03-20","open":138.18,"high":138.33,"low":135.1,"close":135.84,"volume":5287222,"rsi_14":24.29,"sma_20":143.56,"sma_60":143.3,"sma_120":140.9},{"date":"2026-03-23","open":138.11,"high":139.61,"low":137.38,"close":138.11,"volume":6783763,"rsi_14":36.52,"sma_20":143.1,"sma_60":143.26,"sma_120":140.93},{"date":"2026-03-24","open":136.81,"high":138.21,"low":136.46,"close":137.41,"volume":4428990,"rsi_14":31.22,"sma_20":142.61,"sma_60":143.2,"sma_120":140.95},{"date":"2026-03-25","open":139.15,"high":139.43,"low":138.03,"close":138.68,"volume":4334040,"rsi_14":38.57,"sma_20":142.12,"sma_60":143.16,"sma_120":140.97},{"date":"2026-03-26","open":137.35,"high":138.15,"low":135.86,"close":135.95,"volume":4334355,"rsi_14":36.52,"sma_20":141.53,"sma_60":143.08,"sma_120":140.97},{"date":"2026-03-27","open":135.38,"high":135.63,"low":133.81,"close":134.14,"volume":5289225,"rsi_14":29.16,"sma_20":140.86,"sma_60":142.98,"sma_120":140.94},{"date":"2026-03-30","open":135.36,"high":135.46,"low":133.17,"close":133.71,"volume":4883113,"rsi_14":28.69,"sma_20":140.23,"sma_60":142.84,"sma_120":140.92},{"date":"2026-03-31","open":135.26,"high":137.99,"low":134.95,"close":137.83,"volume":8261877,"rsi_14":40.57,"sma_20":139.94,"sma_60":142.77,"sma_120":140.93},{"date":"2026-04-01","open":138.84,"high":139.99,"low":138.73,"close":139.19,"volume":3990679,"rsi_14":48.16,"sma_20":139.66,"sma_60":142.75,"sma_120":140.94},{"date":"2026-04-02","open":136.75,"high":139.41,"low":136.49,"close":138.87,"volume":2973810,"rsi_14":49.7,"sma_20":139.45,"sma_60":142.72,"sma_120":140.96},{"date":"2026-04-06","open":139.36,"high":139.81,"low":138.93,"close":139.57,"volume":2548859,"rsi_14":46.77,"sma_20":139.36,"sma_60":142.71,"sma_120":140.98},{"date":"2026-04-07","open":139.02,"high":139.76,"low":137.8,"close":139.63,"volume":3541951,"rsi_14":45.83,"sma_20":139.2,"sma_60":142.72,"sma_120":141.0},{"date":"2026-04-08","open":144.2,"high":144.77,"low":143.22,"close":144.07,"volume":6111474,"rsi_14":60.02,"sma_20":139.27,"sma_60":142.79,"sma_120":141.06},{"date":"2026-04-09","open":143.34,"high":144.83,"low":143.06,"close":144.43,"volume":3964980,"rsi_14":61.28,"sma_20":139.36,"sma_60":142.86,"sma_120":141.14},{"date":"2026-04-10","open":144.86,"high":145.14,"low":144.2,"close":144.46,"volume":2317419,"rsi_14":70.99,"sma_20":139.59,"sma_60":142.92,"sma_120":141.2},{"date":"2026-04-13","open":143.92,"high":145.94,"low":143.66,"close":145.88,"volume":4455943,"rsi_14":69.7,"sma_20":139.93,"sma_60":143.0,"sma_120":141.28},{"date":"2026-04-14","open":146.42,"high":147.65,"low":146.42,"close":147.56,"volume":3059501,"rsi_14":74.48,"sma_20":140.26,"sma_60":143.09,"sma_120":141.37},{"date":"2026-04-15","open":147.36,"high":148.18,"low":147.2,"close":148.09,"volume":2622692,"rsi_14":73.55,"sma_20":140.59,"sma_60":143.19,"sma_120":141.45},{"date":"2026-04-16","open":148.4,"high":148.57,"low":147.82,"close":148.26,"volume":2329020,"rsi_14":85.31,"sma_20":141.04,"sma_60":143.31,"sma_120":141.53},{"date":"2026-04-17","open":149.73,"high":150.9,"low":149.6,"close":150.3,"volume":3111113,"rsi_14":95.76,"sma_20":141.6,"sma_60":143.45,"sma_120":141.63},{"date":"2026-04-20","open":149.72,"high":150.04,"low":149.24,"close":149.94,"volume":3183327,"rsi_14":96.15,"sma_20":142.31,"sma_60":143.61,"sma_120":141.72},{"date":"2026-04-21","open":149.98,"high":150.15,"low":148.0,"close":148.23,"volume":2473091,"rsi_14":84.25,"sma_20":142.82,"sma_60":143.72,"sma_120":141.81},{"date":"2026-04-22","open":149.33,"high":149.59,"low":149.13,"close":149.57,"volume":1863861,"rsi_14":84.19,"sma_20":143.43,"sma_60":143.83,"sma_120":141.89},{"date":"2026-04-23","open":149.18,"high":149.62,"low":147.17,"close":148.62,"volume":3382925,"rsi_14":80.97,"sma_20":143.93,"sma_60":143.92,"sma_120":141.98},{"date":"2026-04-24","open":149.19,"high":149.89,"low":148.75,"close":149.81,"volume":4861332,"rsi_14":81.43,"sma_20":144.62,"sma_60":144.03,"sma_120":142.11},{"date":"2026-04-27","open":149.82,"high":150.01,"low":149.39,"close":149.79,"volume":2892909,"rsi_14":81.23,"sma_20":145.41,"sma_60":144.14,"sma_120":142.22},{"date":"2026-04-28","open":149.08,"high":149.31,"low":148.36,"close":148.93,"volume":1857130,"rsi_14":69.21,"sma_20":146.17,"sma_60":144.22,"sma_120":142.32},{"date":"2026-04-29","open":148.98,"high":148.98,"low":147.77,"close":148.41,"volume":2203614,"rsi_14":65.47,"sma_20":146.7,"sma_60":144.29,"sma_120":142.41},{"date":"2026-04-30","open":149.31,"high":150.84,"low":148.87,"close":150.66,"volume":4025087,"rsi_14":70.66,"sma_20":147.28,"sma_60":144.39,"sma_120":142.52},{"date":"2026-05-01","open":151.06,"high":151.86,"low":150.79,"close":150.9,"volume":2817676,"rsi_14":68.13,"sma_20":147.88,"sma_60":144.51,"sma_120":142.63},{"date":"2026-05-04","open":150.75,"high":151.18,"low":149.48,"close":150.02,"volume":2609782,"rsi_14":59.48,"sma_20":148.41,"sma_60":144.6,"sma_120":142.73},{"date":"2026-05-05","open":151.13,"high":151.89,"low":151.01,"close":151.58,"volume":2451806,"rsi_14":62.37,"sma_20":149.01,"sma_60":144.72,"sma_120":142.83},{"date":"2026-05-06","open":153.58,"high":154.62,"low":153.36,"close":154.51,"volume":2151080,"rsi_14":68.56,"sma_20":149.53,"sma_60":144.93,"sma_120":142.97},{"date":"2026-05-07","open":154.72,"high":154.76,"low":152.9,"close":153.17,"volume":2744833,"rsi_14":58.79,"sma_20":149.97,"sma_60":145.09,"sma_120":143.09},{"date":"2026-05-08","open":154.39,"high":154.72,"low":154.15,"close":154.63,"volume":2360737,"rsi_14":63.64,"sma_20":150.48,"sma_60":145.26,"sma_120":143.22},{"date":"2026-05-11","open":154.78,"high":155.08,"low":154.45,"close":154.77,"volume":2164588,"rsi_14":70.89,"sma_20":150.92,"sma_60":145.37,"sma_120":144.01},{"date":"2026-05-12","open":153.69,"high":153.96,"low":152.44,"close":153.8,"volume":2307798,"rsi_14":63.82,"sma_20":151.24,"sma_60":145.5,"sma_120":143.43},{"date":"2026-05-13","open":153.87,"high":155.01,"low":153.46,"close":154.85,"volume":1550531,"rsi_14":70.27,"sma_20":151.58,"sma_60":145.63,"sma_120":143.55},{"date":"2026-05-14","open":155.01,"high":155.86,"low":154.8,"close":155.47,"volume":2520100,"rsi_14":69.13,"sma_20":151.94,"sma_60":145.79,"sma_120":143.68},{"date":"2026-05-15","open":153.64,"high":153.75,"low":152.68,"close":152.97,"volume":3071523,"rsi_14":59.23,"sma_20":152.07,"sma_60":145.91,"sma_120":143.79},{"date":"2026-05-18","open":153.47,"high":153.86,"low":152.07,"close":153.16,"volume":2650026,"rsi_14":62.75,"sma_20":152.23,"sma_60":146.02,"sma_120":144.76},{"date":"2026-05-19","open":152.18,"high":152.95,"low":151.49,"close":152.09,"volume":2543903,"rsi_14":60.71,"sma_20":152.43,"sma_60":146.12,"sma_120":144.01},{"date":"2026-05-20","open":152.4,"high":154.22,"low":152.18,"close":154.08,"volume":2026747,"rsi_14":60.11,"sma_20":152.65,"sma_60":146.23,"sma_120":144.13},{"date":"2026-05-21","open":153.56,"high":155.16,"low":153.17,"close":154.66,"volume":2375232,"rsi_14":60.87,"sma_20":152.96,"sma_60":146.34,"sma_120":144.27},{"date":"2026-05-22","open":155.15,"high":155.73,"low":154.77,"close":155.02,"volume":2570408,"rsi_14":64.92,"sma_20":153.22,"sma_60":146.46,"sma_120":144.41},{"date":"2026-05-26","open":156.82,"high":157.07,"low":156.34,"close":156.82,"volume":2411234,"rsi_14":65.48,"sma_20":153.57,"sma_60":146.61,"sma_120":144.55},{"date":"2026-05-27","open":156.94,"high":157.03,"low":156.17,"close":156.6,"volume":4254330,"rsi_14":57.33,"sma_20":153.96,"sma_60":146.78,"sma_120":144.68},{"date":"2026-05-28","open":156.16,"high":157.45,"low":155.91,"close":157.31,"volume":3268158,"rsi_14":65.13,"sma_20":154.4,"sma_60":147.01,"sma_120":144.82},{"date":"2026-05-29","open":157.58,"high":157.97,"low":157.24,"close":157.56,"volume":5120015,"rsi_14":61.66,"sma_20":154.75,"sma_60":147.23,"sma_120":144.98},{"date":"2026-06-01","open":157.47,"high":158.6,"low":156.94,"close":158.04,"volume":3407113,"rsi_14":62.79,"sma_20":155.11,"sma_60":147.48,"sma_120":145.97},{"date":"2026-06-02","open":158.09,"high":158.84,"low":157.85,"close":158.78,"volume":2967630,"rsi_14":69.83,"sma_20":155.55,"sma_60":147.77,"sma_120":145.32},{"date":"2026-06-03","open":158.43,"high":158.43,"low":157.25,"close":157.39,"volume":3336623,"rsi_14":59.98,"sma_20":155.84,"sma_60":148.02,"sma_120":145.5},{"date":"2026-06-04","open":157.01,"high":158.19,"low":156.9,"close":157.98,"volume":2216132,"rsi_14":59.75,"sma_20":156.01,"sma_60":148.27,"sma_120":145.68},{"date":"2026-06-05","open":156.53,"high":156.53,"low":152.69,"close":153.13,"volume":3986374,"rsi_14":50.52,"sma_20":156.01,"sma_60":148.45,"sma_120":145.84},{"date":"2026-06-08","open":154.61,"high":155.05,"low":153.66,"close":153.93,"volume":5059024,"rsi_14":52.42,"sma_20":155.97,"sma_60":148.68,"sma_120":145.99},{"date":"2026-06-09","open":155.19,"high":156.0,"low":150.66,"close":153.75,"volume":5115577,"rsi_14":55.53,"sma_20":155.92,"sma_60":148.93,"sma_120":146.13},{"date":"2026-06-10","open":152.82,"high":154.02,"low":151.34,"close":151.38,"volume":5763527,"rsi_14":41.35,"sma_20":155.81,"sma_60":149.1,"sma_120":146.23},{"date":"2026-06-11","open":152.38,"high":155.33,"low":151.7,"close":155.06,"volume":4852896,"rsi_14":51.03,"sma_20":155.81,"sma_60":149.33,"sma_120":146.36},{"date":"2026-06-12","open":155.35,"high":156.28,"low":154.36,"close":155.73,"volume":8980220,"rsi_14":51.94,"sma_20":155.83,"sma_60":149.6,"sma_120":146.49},{"date":"2026-06-15","open":158.2,"high":158.63,"low":157.94,"close":158.16,"volume":4689248,"rsi_14":53.57,"sma_20":156.09,"sma_60":149.92,"sma_120":146.64},{"date":"2026-06-16","open":158.32,"high":158.6,"low":157.36,"close":157.43,"volume":6737673,"rsi_14":52.16,"sma_20":156.3,"sma_60":150.28,"sma_120":146.79},{"date":"2026-06-17","open":157.9,"high":158.3,"low":155.57,"close":155.85,"volume":3620565,"rsi_14":46.56,"sma_20":156.49,"sma_60":150.58,"sma_120":146.92},{"date":"2026-06-18","open":157.79,"high":157.94,"low":157.12,"close":157.66,"volume":1976566,"rsi_14":49.05,"sma_20":156.64,"sma_60":150.91,"sma_120":147.05},{"date":"2026-06-22","open":157.89,"high":158.43,"low":157.27,"close":157.56,"volume":2718870,"rsi_14":47.62,"sma_20":156.76,"sma_60":151.21,"sma_120":147.19},{"date":"2026-06-23","open":154.42,"high":155.6,"low":154.21,"close":154.33,"volume":3432153,"rsi_14":39.56,"sma_20":156.7,"sma_60":151.51,"sma_120":147.3},{"date":"2026-06-24","open":154.58,"high":155.34,"low":153.66,"close":154.26,"volume":3436796,"rsi_14":41.83,"sma_20":156.54,"sma_60":151.84,"sma_120":147.41},{"date":"2026-06-25","open":155.84,"high":156.69,"low":154.0,"close":154.85,"volume":3837814,"rsi_14":41.85,"sma_20":156.42,"sma_60":152.18,"sma_120":147.51},{"date":"2026-06-26","open":153.62,"high":155.14,"low":153.26,"close":153.95,"volume":4824174,"rsi_14":50.19,"sma_20":156.22,"sma_60":152.44,"sma_120":147.61},{"date":"2026-06-29","open":155.16,"high":155.91,"low":153.88,"close":155.83,"volume":2903357,"rsi_14":53.36,"sma_20":156.11,"sma_60":152.71,"sma_120":147.73},{"date":"2026-06-30","open":155.99,"high":157.2,"low":155.86,"close":156.95,"volume":3835412,"rsi_14":56.41,"sma_20":156.03,"sma_60":153.01,"sma_120":147.86},{"date":"2026-07-01","open":156.19,"high":156.99,"low":155.7,"close":156.12,"volume":3083313,"rsi_14":61.01,"sma_20":155.87,"sma_60":153.27,"sma_120":147.99},{"date":"2026-07-02","open":156.78,"high":157.79,"low":154.98,"close":156.17,"volume":2265784,"rsi_14":51.7,"sma_20":155.78,"sma_60":153.54,"sma_120":148.13},{"date":"2026-07-06","open":157.26,"high":158.04,"low":157.06,"close":157.81,"volume":2578465,"rsi_14":54.68,"sma_20":155.75,"sma_60":153.76,"sma_120":148.27},{"date":"2026-07-07","open":157.28,"high":157.44,"low":155.94,"close":156.34,"volume":1929450,"rsi_14":42.27,"sma_20":155.88,"sma_60":153.95,"sma_120":148.41},{"date":"2026-07-08","open":155.15,"high":155.92,"low":154.26,"close":155.81,"volume":1900766,"rsi_14":42.82,"sma_20":155.94,"sma_60":154.13,"sma_120":148.53},{"date":"2026-07-09","open":156.33,"high":157.24,"low":156.05,"close":157.0,"volume":1660562,"rsi_14":52.02,"sma_20":156.08,"sma_60":154.31,"sma_120":148.65},{"date":"2026-07-10","open":157.21,"high":157.73,"low":156.29,"close":157.63,"volume":1760470,"rsi_14":49.93,"sma_20":156.37,"sma_60":154.47,"sma_120":148.78},{"date":"2026-07-13","open":156.71,"high":156.94,"low":155.57,"close":155.81,"volume":2388394,"rsi_14":44.47,"sma_20":156.37,"sma_60":154.59,"sma_120":148.89},{"date":"2026-07-14","open":156.64,"high":157.25,"low":156.33,"close":156.78,"volume":1744649,"rsi_14":58.89,"sma_20":156.4,"sma_60":154.72,"sma_120":149.01},{"date":"2026-07-15","open":157.25,"high":157.51,"low":156.21,"close":157.29,"volume":1960624,"rsi_14":60.81,"sma_20":156.33,"sma_60":154.83,"sma_120":149.14},{"date":"2026-07-16","open":156.45,"high":156.95,"low":155.66,"close":156.13,"volume":1889964,"rsi_14":54.39,"sma_20":156.24,"sma_60":154.92,"sma_120":149.27},{"date":"2026-07-17","open":154.24,"high":155.43,"low":153.84,"close":154.78,"volume":2361254,"rsi_14":52.7,"sma_20":156.15,"sma_60":155.02,"sma_120":149.37},{"date":"2026-07-20","open":155.39,"high":155.69,"low":154.18,"close":154.29,"volume":2124219,"rsi_14":44.47,"sma_20":155.99,"sma_60":155.09,"sma_120":149.46},{"date":"2026-07-21","open":155.55,"high":156.3,"low":155.1,"close":156.14,"volume":1458777,"rsi_14":47.24,"sma_20":155.91,"sma_60":155.21,"sma_120":149.56},{"date":"2026-07-22","open":155.86,"high":156.49,"low":155.78,"close":156.02,"volume":1448599,"rsi_14":49.62,"sma_20":156.0,"sma_60":155.3,"sma_120":149.67},{"date":"2026-07-23","open":154.27,"high":155.1,"low":153.56,"close":154.31,"volume":2084522,"rsi_14":43.92,"sma_20":156.0,"sma_60":155.37,"sma_120":149.76},{"date":"2026-07-24","open":154.4,"high":155.29,"low":153.88,"close":154.2,"volume":2944155,"rsi_14":37.08,"sma_20":155.97,"sma_60":155.45,"sma_120":149.84},{"date":"2026-07-27","open":155.48,"high":155.74,"low":153.68,"close":154.45,"volume":4991123,"rsi_14":42.62,"sma_20":155.99,"sma_60":155.54,"sma_120":149.91},{"date":"2026-07-28","open":153.88,"high":154.82,"low":153.24,"close":154.35,"volume":2582798,"rsi_14":44.01,"sma_20":155.92,"sma_60":155.59,"sma_120":149.99},{"date":"2026-07-29","open":153.98,"high":154.98,"low":152.13,"close":152.22,"volume":4037862,"rsi_14":32.02,"sma_20":155.68,"sma_60":155.61,"sma_120":150.06},{"date":"2026-07-30","open":153.98,"high":155.56,"low":153.77,"close":155.45,"volume":2720865,"rsi_14":43.03,"sma_20":155.65,"sma_60":155.69,"sma_120":150.14},{"date":"2026-07-31","open":155.98,"high":156.25,"low":154.25,"close":155.86,"volume":3216821,"rsi_14":50.14,"sma_20":155.63,"sma_60":155.75,"sma_120":150.24},{"date":"2026-08-03","open":156.4,"high":157.72,"low":156.19,"close":157.61,"volume":2439345,"rsi_14":52.77,"sma_20":155.62,"sma_60":155.79,"sma_120":150.39},{"date":"2026-08-04","open":158.59,"high":160.78,"low":158.51,"close":160.45,"volume":2839038,"rsi_14":58.96,"sma_20":155.83,"sma_60":155.9,"sma_120":150.5},{"date":"2026-08-05","open":161.34,"high":162.0,"low":160.12,"close":160.17,"volume":2386031,"rsi_14":62.02,"sma_20":156.05,"sma_60":155.99,"sma_120":150.6},{"date":"2026-08-06","open":160.1,"high":160.68,"low":159.76,"close":159.92,"volume":4295862,"rsi_14":66.73,"sma_20":156.19,"sma_60":156.07,"sma_120":150.72},{"date":"2026-08-07","open":161.01,"high":161.38,"low":160.53,"close":161.3,"volume":2952747,"rsi_14":71.34,"sma_20":156.38,"sma_60":156.18,"sma_120":150.84},{"date":"2026-08-10","open":161.0,"high":161.34,"low":160.85,"close":160.97,"volume":2425918,"rsi_14":66.35,"sma_20":156.64,"sma_60":156.27,"sma_120":150.96},{"date":"2026-08-11","open":161.45,"high":161.54,"low":160.54,"close":160.82,"volume":1646008,"rsi_14":66.09,"sma_20":156.84,"sma_60":156.35,"sma_120":151.08},{"date":"2026-08-12","open":161.9,"high":162.0,"low":161.33,"close":161.53,"volume":3041793},{"date":"2026-08-13","open":161.92,"high":162.68,"low":161.82,"close":162.39,"volume":2324441,"rsi_14":77.91,"sma_20":157.36,"sma_60":156.63,"sma_120":151.32},{"date":"2026-08-14","open":162.56,"high":162.71,"low":162.0,"close":162.25,"volume":1925365,"rsi_14":76.79,"sma_20":157.74,"sma_60":156.79,"sma_120":151.45},{"date":"2026-08-17","open":162.27,"high":162.56,"low":161.76,"close":161.83,"volume":3566327},{"date":"2026-08-18","open":160.81,"high":161.03,"low":160.0,"close":160.06,"volume":1975473,"rsi_14":76.97,"sma_20":158.31,"sma_60":156.99,"sma_120":151.66},{"date":"2026-08-19","open":161.01,"high":161.37,"low":160.53,"close":160.7,"volume":2481467,"rsi_14":71.98,"sma_20":158.54,"sma_60":157.08,"sma_120":151.77},{"date":"2026-08-20","open":160.33,"high":160.83,"low":159.81,"close":159.93,"volume":2072586,"rsi_14":66.56,"sma_20":158.82,"sma_60":157.12,"sma_120":151.87},{"date":"2026-08-21","open":160.9,"high":161.17,"low":160.46,"close":160.77,"volume":1552067,"rsi_14":63.88,"sma_20":159.15,"sma_60":157.18,"sma_120":151.98},{"date":"2026-08-24","open":160.48,"high":160.5,"low":159.78,"close":160.1,"volume":1827098,"rsi_14":48.05,"sma_20":159.43,"sma_60":157.22,"sma_120":152.12},{"date":"2026-08-25","open":160.88,"high":161.04,"low":160.32,"close":160.99,"volume":2569887},{"date":"2026-08-26","open":160.93,"high":161.29,"low":160.58,"close":160.87,"volume":1375524,"rsi_14":54.9,"sma_20":160.2,"sma_60":157.3,"sma_120":152.39},{"date":"2026-08-27","open":161.16,"high":161.76,"low":160.92,"close":161.57,"volume":2016670,"rsi_14":51.5,"sma_20":160.5,"sma_60":157.34,"sma_120":152.56},{"date":"2026-08-28","open":161.77,"high":162.2,"low":160.76,"close":161.01,"volume":1593197,"rsi_14":50.22,"sma_20":160.76,"sma_60":157.39,"sma_120":152.7},{"date":"2026-08-31","open":160.97,"high":161.0,"low":160.17,"close":160.55,"volume":2027659,"rsi_14":48.54,"sma_20":160.91,"sma_60":157.43,"sma_120":152.85},{"date":"2026-09-01","open":159.6,"high":160.15,"low":158.91,"close":159.31,"volume":1965160,"rsi_14":39.09,"sma_20":160.85,"sma_60":157.52,"sma_120":152.98},{"date":"2026-09-02","open":159.5,"high":160.2,"low":159.44,"close":160.11,"volume":1622455,"rsi_14":38.5,"sma_20":160.85,"sma_60":157.61,"sma_120":153.15},{"date":"2026-09-03","open":160.9,"high":161.91,"low":160.62,"close":161.76,"volume":1589401,"rsi_14":47.88,"sma_20":160.94,"sma_60":157.74,"sma_120":153.33},{"date":"2026-09-04","open":161.36,"high":161.97,"low":161.36,"close":161.73,"volume":1537228,"rsi_14":49.46,"sma_20":160.96,"sma_60":157.9,"sma_120":153.5},{"date":"2026-09-08","open":161.7,"high":161.74,"low":160.81,"close":160.92,"volume":1620956},{"date":"2026-09-09","open":160.65,"high":160.7,"low":159.7,"close":159.89,"volume":1677046,"rsi_14":46.08,"sma_20":160.91,"sma_60":158.05,"sma_120":153.83},{"date":"2026-09-10","open":159.06,"high":159.21,"low":158.41,"close":158.53,"volume":1594908,"rsi_14":43.85,"sma_20":160.76,"sma_60":158.05,"sma_120":153.98},{"date":"2026-09-11","open":160.02,"high":160.34,"low":159.76,"close":159.94,"volume":2084104,"rsi_14":46.46,"sma_20":160.64,"sma_60":158.08,"sma_120":154.18},{"date":"2026-09-14","open":158.63,"high":159.4,"low":158.08,"close":158.73,"volume":2607033,"rsi_14":44.36,"sma_20":160.46,"sma_60":158.12,"sma_120":154.35},{"date":"2026-09-15","open":158.55,"high":158.7,"low":157.66,"close":158.03,"volume":2692951,"rsi_14":37.72,"sma_20":160.27,"sma_60":158.12,"sma_120":154.52},{"date":"2026-09-16","open":158.67,"high":159.02,"low":156.47,"close":157.41,"volume":1972010,"rsi_14":36.28,"sma_20":160.14,"sma_60":158.12,"sma_120":154.67},{"date":"2026-09-17","open":159.37,"high":159.5,"low":158.94,"close":159.22,"volume":1456477,"rsi_14":41.5,"sma_20":160.07,"sma_60":158.2,"sma_120":154.86},{"date":"2026-09-18","open":158.56,"high":158.63,"low":157.89,"close":158.55,"volume":3036884,"rsi_14":41.15,"sma_20":160.0,"sma_60":158.27,"sma_120":155.06},{"date":"2026-09-21","open":159.98,"high":161.19,"low":159.76,"close":160.89,"volume":2520978,"rsi_14":51.08,"sma_20":160.01,"sma_60":158.37,"sma_120":155.28},{"date":"2026-09-22","open":161.09,"high":161.55,"low":160.73,"close":161.24,"volume":3843171,"rsi_14":56.52,"sma_20":160.06,"sma_60":158.5,"sma_120":155.47},{"date":"2026-09-23","open":160.66,"high":160.66,"low":159.09,"close":159.33,"volume":4292187},{"date":"2026-09-24","open":158.67,"high":159.5,"low":158.25,"close":159.05,"volume":2060882,"rsi_14":40.67,"sma_20":159.89,"sma_60":158.59,"sma_120":155.8},{"date":"2026-09-25","open":159.55,"high":160.25,"low":159.04,"close":160.03,"volume":2846675,"rsi_14":44.51,"sma_20":159.81,"sma_60":158.66,"sma_120":155.96},{"date":"2026-09-28","open":159.24,"high":159.58,"low":158.24,"close":158.81,"volume":2631243},{"date":"2026-09-29","open":158.75,"high":158.81,"low":157.83,"close":158.45,"volume":4226648,"rsi_14":45.27,"sma_20":159.6,"sma_60":158.71,"sma_120":156.24},{"date":"2026-09-30","open":158.82,"high":159.16,"low":157.83,"close":157.85,"volume":5849308},{"date":"2026-10-01","open":158.02,"high":158.24,"low":156.77,"close":157.8,"volume":3977927,"rsi_14":41.86,"sma_20":159.41,"sma_60":158.77,"sma_120":156.45},{"date":"2026-10-02","open":159.11,"high":159.64,"low":158.44,"close":159.13,"volume":1842720,"rsi_14":51.51,"sma_20":159.28,"sma_60":158.8,"sma_120":156.56},{"date":"2026-10-05","open":159.33,"high":160.47,"low":159.14,"close":160.11,"volume":2172991},{"date":"2026-10-06","open":160.67,"high":161.22,"low":160.6,"close":160.7,"volume":1506467,"rsi_14":62.21,"sma_20":159.18,"sma_60":158.93,"sma_120":156.76},{"date":"2026-10-07","open":159.53,"high":159.82,"low":158.97,"close":159.64,"volume":3519816},{"date":"2026-10-08","open":158.83,"high":159.23,"low":158.11,"close":158.73,"volume":1788099,"rsi_14":50.62,"sma_20":159.18,"sma_60":159.0,"sma_120":156.91},{"date":"2026-10-09","open":159.49,"high":160.04,"low":159.23,"close":159.83,"volume":1622302,"rsi_14":45.48,"sma_20":159.18,"sma_60":159.06,"sma_120":156.99},{"date":"2026-10-12","open":159.85,"high":159.89,"low":159.36,"close":159.5,"volume":1168196,"rsi_14":42.53,"sma_20":159.21,"sma_60":159.14,"sma_120":157.08},{"date":"2026-10-13","open":159.41,"high":159.81,"low":159.05,"close":159.76,"volume":7186584,"rsi_14":51.66,"sma_20":159.3,"sma_60":159.23,"sma_120":157.16},{"date":"2026-10-14","open":158.73,"high":158.89,"low":157.14,"close":157.67,"volume":3799803,"rsi_14":44.29,"sma_20":159.32,"sma_60":159.26,"sma_120":157.23},{"date":"2026-10-15","open":157.11,"high":158.37,"low":156.52,"close":158.31,"volume":3976357,"rsi_14":42.43,"sma_20":159.27,"sma_60":159.29,"sma_120":157.3},{"date":"2026-10-16","open":158.68,"high":158.74,"low":156.32,"close":156.82,"volume":1863908,"rsi_14":41.53,"sma_20":159.18,"sma_60":159.33,"sma_120":157.35},{"date":"2026-10-19","open":157.5,"high":157.98,"low":157.07,"close":157.11,"volume":2103127,"rsi_14":44.33,"sma_20":158.99,"sma_60":159.38,"sma_120":157.42},{"date":"2026-10-20","open":156.84,"high":158.4,"low":156.76,"close":157.8,"volume":2366005,"rsi_14":49.79,"sma_20":158.82,"sma_60":159.44,"sma_120":157.49},{"date":"2026-10-21","open":158.74,"high":158.86,"low":157.91,"close":158.59,"volume":2282219,"rsi_14":53.09,"sma_20":158.78,"sma_60":159.51,"sma_120":157.55},{"date":"2026-10-22","open":157.04,"high":157.25,"low":156.04,"close":156.53,"volume":3246797,"rsi_14":40.21,"sma_20":158.66,"sma_60":159.58,"sma_120":157.59}],"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 Total World Stock Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}