{"status":"ok","report":{"price_analysis":{"current":225.05,"change_1d":-0.7,"change_7d":1.3,"change_30d":1.0,"high_30d":226.68,"low_30d":214.8001,"position_in_range":86.0,"support":215.99,"resistance":225.49},"summary":"Vanguard Value Index Fund ETF Shares(VTV)은(는) Large Value를 추종하는 ETF입니다, 순자산 $245.01B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 72.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.00)가 시그널선(0.21)을 상회합니다(골든크로스). SMA20 221, SMA60 223 — 혼조세입니다. 볼린저밴드 215~227 (현재 위치 86%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 73","rsi_14":72.85531370038407,"macd":1.0014546018530837,"macd_signal":0.21269564993151108,"sma_20":220.72749999999996,"sma_60":223.027,"bb_upper":226.75829389467089,"bb_lower":214.69670610532904,"atr_14":1.7189857142857161},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":66,"summary":"RSI 73","metrics":[{"name":"RSI (14)","value":72.9,"unit":"","percentile":73,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.0,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 73 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 73 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.8505,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.85,"summary":"배당수익률 1.85%","metrics":[{"name":"배당수익률","value":1.85,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:42.055421+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Large Value","issuer":"Vanguard","category":"Large Value","expense_ratio":0.03,"aum":245010072000.0,"aum_display":"$245.01B","dividend_yield":1.88,"tracking_error":null,"holdings":[{"ticker":"MU","name":"Micron Technology Inc","weight":4.15},{"ticker":"JPM","name":"JPMorgan Chase & Co","weight":2.87},{"ticker":"BRK-B","name":"Berkshire Hathaway Inc Class B","weight":2.81},{"ticker":"XOM","name":"Exxon Mobil Corp","weight":2.3},{"ticker":"JNJ","name":"Johnson & Johnson","weight":2.06},{"ticker":"WMT","name":"Walmart Inc","weight":1.93},{"ticker":"INTC","name":"Intel Corp","weight":1.74},{"ticker":"CSCO","name":"Cisco Systems Inc","weight":1.63},{"ticker":"CAT","name":"Caterpillar Inc","weight":1.55},{"ticker":"ABBV","name":"AbbVie Inc","weight":1.46}],"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":225.05,"change_pct":-0.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":86.23},{"date":"2016-10-25","close":86.18},{"date":"2016-10-26","close":86.36},{"date":"2016-10-27","close":86.27},{"date":"2016-10-28","close":85.97},{"date":"2016-10-31","close":86.05},{"date":"2016-11-01","close":85.54},{"date":"2016-11-02","close":85.03},{"date":"2016-11-03","close":84.78},{"date":"2016-11-04","close":84.65},{"date":"2016-11-07","close":86.49},{"date":"2016-11-08","close":86.78},{"date":"2016-11-09","close":88.26},{"date":"2016-11-10","close":89.16},{"date":"2016-11-11","close":88.99},{"date":"2016-11-14","close":89.61},{"date":"2016-11-15","close":90.26},{"date":"2016-11-16","close":89.77},{"date":"2016-11-17","close":90.12},{"date":"2016-11-18","close":89.99},{"date":"2016-11-21","close":90.57},{"date":"2016-11-22","close":90.83},{"date":"2016-11-23","close":90.94},{"date":"2016-11-25","close":91.41},{"date":"2016-11-28","close":90.95},{"date":"2016-11-29","close":91.01},{"date":"2016-11-30","close":91.21},{"date":"2016-12-01","close":91.46},{"date":"2016-12-02","close":91.35},{"date":"2016-12-05","close":91.85},{"date":"2016-12-06","close":92.23},{"date":"2016-12-07","close":93.46},{"date":"2016-12-08","close":93.64},{"date":"2016-12-09","close":94.19},{"date":"2016-12-12","close":94.24},{"date":"2016-12-13","close":94.73},{"date":"2016-12-14","close":93.84},{"date":"2016-12-15","close":94.31},{"date":"2016-12-16","close":94.2},{"date":"2016-12-19","close":94.45},{"date":"2016-12-20","close":94.76},{"date":"2016-12-21","close":94.57},{"date":"2016-12-22","close":93.82},{"date":"2016-12-23","close":93.89},{"date":"2016-12-27","close":94.01},{"date":"2016-12-28","close":93.23},{"date":"2016-12-29","close":93.19},{"date":"2016-12-30","close":93.01},{"date":"2017-01-03","close":93.63},{"date":"2017-01-04","close":94.14},{"date":"2017-01-05","close":93.79},{"date":"2017-01-06","close":93.88},{"date":"2017-01-09","close":93.37},{"date":"2017-01-10","close":93.36},{"date":"2017-01-11","close":93.7},{"date":"2017-01-12","close":93.42},{"date":"2017-01-13","close":93.55},{"date":"2017-01-17","close":93.05},{"date":"2017-01-18","close":93.21},{"date":"2017-01-19","close":92.81},{"date":"2017-01-20","close":93.24},{"date":"2017-01-23","close":92.92},{"date":"2017-01-24","close":93.6},{"date":"2017-01-25","close":94.3},{"date":"2017-01-26","close":94.26},{"date":"2017-01-27","close":94.11},{"date":"2017-01-30","close":93.52},{"date":"2017-01-31","close":93.47},{"date":"2017-02-01","close":93.2},{"date":"2017-02-02","close":93.23},{"date":"2017-02-03","close":94.08},{"date":"2017-02-06","close":93.87},{"date":"2017-02-07","close":93.69},{"date":"2017-02-08","close":93.69},{"date":"2017-02-09","close":94.29},{"date":"2017-02-10","close":94.66},{"date":"2017-02-13","close":95.3},{"date":"2017-02-14","close":95.75},{"date":"2017-02-15","close":96.18},{"date":"2017-02-16","close":96.2},{"date":"2017-02-17","close":96.18},{"date":"2017-02-21","close":96.77},{"date":"2017-02-22","close":96.7},{"date":"2017-02-23","close":96.91},{"date":"2017-02-24","close":96.92},{"date":"2017-02-27","close":97.02},{"date":"2017-02-28","close":96.82},{"date":"2017-03-01","close":98.24},{"date":"2017-03-02","close":97.52},{"date":"2017-03-03","close":97.55},{"date":"2017-03-06","close":97.22},{"date":"2017-03-07","close":96.88},{"date":"2017-03-08","close":96.64},{"date":"2017-03-09","close":96.72},{"date":"2017-03-10","close":97.03},{"date":"2017-03-13","close":96.95},{"date":"2017-03-14","close":96.58},{"date":"2017-03-15","close":97.4},{"date":"2017-03-16","close":97.26},{"date":"2017-03-17","close":97.01},{"date":"2017-03-20","close":96.7275},{"date":"2017-03-21","close":95.35},{"date":"2017-03-22","close":95.46},{"date":"2017-03-23","close":95.43},{"date":"2017-03-24","close":94.68},{"date":"2017-03-27","close":94.46},{"date":"2017-03-28","close":95.25},{"date":"2017-03-29","close":95.21},{"date":"2017-03-30","close":95.68},{"date":"2017-03-31","close":95.37},{"date":"2017-04-03","close":95.17},{"date":"2017-04-04","close":95.3},{"date":"2017-04-05","close":94.91},{"date":"2017-04-06","close":95.21},{"date":"2017-04-07","close":95.09},{"date":"2017-04-10","close":95.1},{"date":"2017-04-11","close":95.1},{"date":"2017-04-12","close":94.7},{"date":"2017-04-13","close":93.91},{"date":"2017-04-17","close":94.67},{"date":"2017-04-18","close":94.26},{"date":"2017-04-19","close":93.93},{"date":"2017-04-20","close":94.73},{"date":"2017-04-21","close":94.36},{"date":"2017-04-24","close":95.49},{"date":"2017-04-25","close":95.99},{"date":"2017-04-26","close":95.91},{"date":"2017-04-27","close":95.72},{"date":"2017-04-28","close":95.34},{"date":"2017-05-01","close":95.35},{"date":"2017-05-02","close":95.29},{"date":"2017-05-03","close":95.34},{"date":"2017-05-04","close":95.34},{"date":"2017-05-05","close":95.74},{"date":"2017-05-08","close":95.65},{"date":"2017-05-09","close":95.35},{"date":"2017-05-10","close":95.59},{"date":"2017-05-11","close":95.35},{"date":"2017-05-12","close":94.97},{"date":"2017-05-15","close":95.52},{"date":"2017-05-16","close":95.39},{"date":"2017-05-17","close":93.72},{"date":"2017-05-18","close":93.87},{"date":"2017-05-19","close":94.61},{"date":"2017-05-22","close":95.01},{"date":"2017-05-23","close":95.35},{"date":"2017-05-24","close":95.44},{"date":"2017-05-25","close":95.69},{"date":"2017-05-26","close":95.71},{"date":"2017-05-30","close":95.53},{"date":"2017-05-31","close":95.4},{"date":"2017-06-01","close":96.27},{"date":"2017-06-02","close":96.29},{"date":"2017-06-05","close":96.27},{"date":"2017-06-06","close":96.08},{"date":"2017-06-07","close":96.21},{"date":"2017-06-08","close":96.31},{"date":"2017-06-09","close":97.08},{"date":"2017-06-12","close":97.27},{"date":"2017-06-13","close":97.59},{"date":"2017-06-14","close":97.48},{"date":"2017-06-15","close":97.34},{"date":"2017-06-16","close":97.48},{"date":"2017-06-19","close":98.0},{"date":"2017-06-20","close":97.37},{"date":"2017-06-21","close":96.98},{"date":"2017-06-22","close":96.9},{"date":"2017-06-23","close":96.36},{"date":"2017-06-26","close":96.63},{"date":"2017-06-27","close":96.11},{"date":"2017-06-28","close":96.86},{"date":"2017-06-29","close":96.33},{"date":"2017-06-30","close":96.56},{"date":"2017-07-03","close":97.19},{"date":"2017-07-05","close":97.18},{"date":"2017-07-06","close":96.28},{"date":"2017-07-07","close":96.74},{"date":"2017-07-10","close":96.68},{"date":"2017-07-11","close":96.46},{"date":"2017-07-12","close":97.02},{"date":"2017-07-13","close":97.2},{"date":"2017-07-14","close":97.53},{"date":"2017-07-17","close":97.52},{"date":"2017-07-18","close":97.37},{"date":"2017-07-19","close":97.79},{"date":"2017-07-20","close":97.87},{"date":"2017-07-21","close":97.69},{"date":"2017-07-24","close":97.54},{"date":"2017-07-25","close":98.0},{"date":"2017-07-26","close":97.8},{"date":"2017-07-27","close":97.96},{"date":"2017-07-28","close":97.87},{"date":"2017-07-31","close":98.05},{"date":"2017-08-01","close":98.29},{"date":"2017-08-02","close":98.28},{"date":"2017-08-03","close":98.24},{"date":"2017-08-04","close":98.48},{"date":"2017-08-07","close":98.5},{"date":"2017-08-08","close":98.32},{"date":"2017-08-09","close":98.28},{"date":"2017-08-10","close":97.15},{"date":"2017-08-11","close":97.04},{"date":"2017-08-14","close":97.89},{"date":"2017-08-15","close":97.88},{"date":"2017-08-16","close":97.91},{"date":"2017-08-17","close":96.49},{"date":"2017-08-18","close":96.28},{"date":"2017-08-21","close":96.36},{"date":"2017-08-22","close":97.2},{"date":"2017-08-23","close":96.95},{"date":"2017-08-24","close":96.85},{"date":"2017-08-25","close":97.16},{"date":"2017-08-28","close":96.99},{"date":"2017-08-29","close":97.0},{"date":"2017-08-30","close":97.21},{"date":"2017-08-31","close":97.59},{"date":"2017-09-01","close":97.88},{"date":"2017-09-05","close":96.92},{"date":"2017-09-06","close":97.25},{"date":"2017-09-07","close":96.94},{"date":"2017-09-08","close":96.96},{"date":"2017-09-11","close":98.14},{"date":"2017-09-12","close":98.6},{"date":"2017-09-13","close":98.79},{"date":"2017-09-14","close":98.9},{"date":"2017-09-15","close":99.14},{"date":"2017-09-18","close":99.58},{"date":"2017-09-19","close":99.76},{"date":"2017-09-20","close":99.94},{"date":"2017-09-21","close":99.78},{"date":"2017-09-22","close":99.18},{"date":"2017-09-25","close":99.32},{"date":"2017-09-26","close":99.25},{"date":"2017-09-27","close":99.53},{"date":"2017-09-28","close":99.64},{"date":"2017-09-29","close":99.82},{"date":"2017-10-02","close":100.45},{"date":"2017-10-03","close":100.68},{"date":"2017-10-04","close":100.8},{"date":"2017-10-05","close":101.27},{"date":"2017-10-06","close":101.11},{"date":"2017-10-09","close":100.84},{"date":"2017-10-10","close":101.18},{"date":"2017-10-11","close":101.16},{"date":"2017-10-12","close":100.93},{"date":"2017-10-13","close":100.95},{"date":"2017-10-16","close":101.12},{"date":"2017-10-17","close":101.25},{"date":"2017-10-18","close":101.51},{"date":"2017-10-19","close":101.76},{"date":"2017-10-20","close":102.48},{"date":"2017-10-23","close":102.24},{"date":"2017-10-24","close":102.41},{"date":"2017-10-25","close":101.83},{"date":"2017-10-26","close":102.08},{"date":"2017-10-27","close":102.33},{"date":"2017-10-30","close":101.7},{"date":"2017-10-31","close":101.65},{"date":"2017-11-01","close":101.95},{"date":"2017-11-02","close":102.18},{"date":"2017-11-03","close":102.21},{"date":"2017-11-06","close":102.12},{"date":"2017-11-07","close":102.01},{"date":"2017-11-08","close":102.02},{"date":"2017-11-09","close":101.67},{"date":"2017-11-10","close":101.56},{"date":"2017-11-13","close":101.66},{"date":"2017-11-14","close":101.42},{"date":"2017-11-15","close":101.0},{"date":"2017-11-16","close":101.73},{"date":"2017-11-17","close":101.52},{"date":"2017-11-20","close":101.75},{"date":"2017-11-21","close":102.15},{"date":"2017-11-22","close":102.04},{"date":"2017-11-24","close":102.13},{"date":"2017-11-27","close":102.15},{"date":"2017-11-28","close":103.65},{"date":"2017-11-29","close":104.41},{"date":"2017-11-30","close":105.23},{"date":"2017-12-01","close":105.16},{"date":"2017-12-04","close":105.53},{"date":"2017-12-05","close":104.93},{"date":"2017-12-06","close":104.82},{"date":"2017-12-07","close":105.02},{"date":"2017-12-08","close":105.73},{"date":"2017-12-11","close":106.02},{"date":"2017-12-12","close":106.41},{"date":"2017-12-13","close":106.22},{"date":"2017-12-14","close":105.58},{"date":"2017-12-15","close":106.43},{"date":"2017-12-18","close":107.03},{"date":"2017-12-19","close":106.72},{"date":"2017-12-20","close":106.76},{"date":"2017-12-21","close":106.45},{"date":"2017-12-22","close":106.44},{"date":"2017-12-26","close":106.36},{"date":"2017-12-27","close":106.39},{"date":"2017-12-28","close":106.67},{"date":"2017-12-29","close":106.32},{"date":"2018-01-02","close":86.1703},{"date":"2018-01-03","close":86.5016},{"date":"2018-01-04","close":87.0025},{"date":"2018-01-05","close":87.4307},{"date":"2018-01-08","close":87.5196},{"date":"2018-01-09","close":87.7216},{"date":"2018-01-10","close":87.6731},{"date":"2018-01-11","close":88.2791},{"date":"2018-01-12","close":88.9174},{"date":"2018-01-16","close":88.6346},{"date":"2018-01-17","close":89.4183},{"date":"2018-01-18","close":89.2648},{"date":"2018-01-19","close":89.5476},{"date":"2018-01-22","close":90.2586},{"date":"2018-01-23","close":90.2263},{"date":"2018-01-24","close":90.4041},{"date":"2018-01-25","close":90.5172},{"date":"2018-01-26","close":91.511},{"date":"2018-01-29","close":91.0262},{"date":"2018-01-30","close":89.9193},{"date":"2018-01-31","close":89.9516},{"date":"2018-02-01","close":90.0647},{"date":"2018-02-02","close":88.0287},{"date":"2018-02-05","close":84.2716},{"date":"2018-02-06","close":85.6047},{"date":"2018-02-07","close":85.3946},{"date":"2018-02-08","close":82.2759},{"date":"2018-02-09","close":83.5282},{"date":"2018-02-12","close":84.5867},{"date":"2018-02-13","close":84.8371},{"date":"2018-02-14","close":85.9037},{"date":"2018-02-15","close":86.8005},{"date":"2018-02-16","close":86.9055},{"date":"2018-02-20","close":86.1299},{"date":"2018-02-21","close":85.5805},{"date":"2018-02-22","close":85.6451},{"date":"2018-02-23","close":86.954},{"date":"2018-02-26","close":88.0205},{"date":"2018-02-27","close":87.051},{"date":"2018-02-28","close":85.9602},{"date":"2018-03-01","close":84.8129},{"date":"2018-03-02","close":85.2007},{"date":"2018-03-05","close":86.1864},{"date":"2018-03-06","close":86.2996},{"date":"2018-03-07","close":86.1622},{"date":"2018-03-08","close":86.4127},{"date":"2018-03-09","close":87.8751},{"date":"2018-03-12","close":87.5923},{"date":"2018-03-13","close":87.051},{"date":"2018-03-14","close":86.4369},{"date":"2018-03-15","close":86.4208},{"date":"2018-03-16","close":86.6309},{"date":"2018-03-19","close":85.6451},{"date":"2018-03-20","close":85.6047},{"date":"2018-03-21","close":85.5562},{"date":"2018-03-22","close":83.4296},{"date":"2018-03-23","close":81.6419},{"date":"2018-03-26","close":83.8928},{"date":"2018-03-27","close":82.8365},{"date":"2018-03-28","close":82.8365},{"date":"2018-03-29","close":83.8441},{"date":"2018-04-02","close":81.9995},{"date":"2018-04-03","close":83.1452},{"date":"2018-04-04","close":84.1122},{"date":"2018-04-05","close":84.681},{"date":"2018-04-06","close":82.9258},{"date":"2018-04-09","close":83.2346},{"date":"2018-04-10","close":84.5348},{"date":"2018-04-11","close":83.9904},{"date":"2018-04-12","close":84.7786},{"date":"2018-04-13","close":84.4779},{"date":"2018-04-16","close":85.2255},{"date":"2018-04-17","close":85.7618},{"date":"2018-04-18","close":85.7374},{"date":"2018-04-19","close":85.5912},{"date":"2018-04-20","close":85.1036},{"date":"2018-04-23","close":85.2092},{"date":"2018-04-24","close":84.4942},{"date":"2018-04-25","close":84.5835},{"date":"2018-04-26","close":84.998},{"date":"2018-04-27","close":85.1199},{"date":"2018-04-30","close":84.1935},{"date":"2018-05-01","close":84.0391},{"date":"2018-05-02","close":83.194},{"date":"2018-05-03","close":82.8771},{"date":"2018-05-04","close":83.7709},{"date":"2018-05-07","close":83.9335},{"date":"2018-05-08","close":83.9091},{"date":"2018-05-09","close":84.6242},{"date":"2018-05-10","close":85.4205},{"date":"2018-05-11","close":85.6887},{"date":"2018-05-14","close":85.8431},{"date":"2018-05-15","close":85.4449},{"date":"2018-05-16","close":85.7862},{"date":"2018-05-17","close":85.7537},{"date":"2018-05-18","close":85.4205},{"date":"2018-05-21","close":86.1275},{"date":"2018-05-22","close":86.0219},{"date":"2018-05-23","close":85.9893},{"date":"2018-05-24","close":85.7456},{"date":"2018-05-25","close":85.453},{"date":"2018-05-29","close":84.2423},{"date":"2018-05-30","close":85.453},{"date":"2018-05-31","close":84.7055},{"date":"2018-06-01","close":85.5099},{"date":"2018-06-04","close":85.7456},{"date":"2018-06-05","close":85.7374},{"date":"2018-06-06","close":86.5094},{"date":"2018-06-07","close":86.7288},{"date":"2018-06-08","close":87.0213},{"date":"2018-06-11","close":87.1189},{"date":"2018-06-12","close":87.0132},{"date":"2018-06-13","close":86.6394},{"date":"2018-06-14","close":86.5663},{"date":"2018-06-15","close":86.5175},{"date":"2018-06-18","close":86.2006},{"date":"2018-06-19","close":85.9975},{"date":"2018-06-20","close":85.965},{"date":"2018-06-21","close":85.4936},{"date":"2018-06-22","close":85.7618},{"date":"2018-06-25","close":85.0342},{"date":"2018-06-26","close":84.9934},{"date":"2018-06-27","close":84.4783},{"date":"2018-06-28","close":84.838},{"date":"2018-06-29","close":84.8789},{"date":"2018-07-02","close":85.0016},{"date":"2018-07-03","close":84.8871},{"date":"2018-07-05","close":85.4839},{"date":"2018-07-06","close":85.9907},{"date":"2018-07-09","close":86.8082},{"date":"2018-07-10","close":87.1924},{"date":"2018-07-11","close":86.4566},{"date":"2018-07-12","close":86.9717},{"date":"2018-07-13","close":87.0207},{"date":"2018-07-16","close":87.1025},{"date":"2018-07-17","close":87.3641},{"date":"2018-07-18","close":87.6829},{"date":"2018-07-19","close":87.2578},{"date":"2018-07-20","close":87.1842},{"date":"2018-07-23","close":87.4621},{"date":"2018-07-24","close":87.8872},{"date":"2018-07-25","close":88.5004},{"date":"2018-07-26","close":88.7783},{"date":"2018-07-27","close":88.5412},{"date":"2018-07-30","close":88.484},{"date":"2018-07-31","close":88.8273},{"date":"2018-08-01","close":88.4023},{"date":"2018-08-02","close":88.5984},{"date":"2018-08-03","close":89.2115},{"date":"2018-08-06","close":89.465},{"date":"2018-08-07","close":89.7593},{"date":"2018-08-08","close":89.7102},{"date":"2018-08-09","close":89.514},{"date":"2018-08-10","close":88.9254},{"date":"2018-08-13","close":88.4186},{"date":"2018-08-14","close":88.999},{"date":"2018-08-15","close":88.4677},{"date":"2018-08-16","close":89.3996},{"date":"2018-08-17","close":89.8328},{"date":"2018-08-20","close":90.0944},{"date":"2018-08-21","close":90.2089},{"date":"2018-08-22","close":89.98},{"date":"2018-08-23","close":89.792},{"date":"2018-08-24","close":90.1925},{"date":"2018-08-27","close":90.8547},{"date":"2018-08-28","close":90.8629},{"date":"2018-08-29","close":91.1081},{"date":"2018-08-30","close":90.6094},{"date":"2018-08-31","close":90.5114},{"date":"2018-09-04","close":90.4296},{"date":"2018-09-05","close":90.5931},{"date":"2018-09-06","close":90.4868},{"date":"2018-09-07","close":90.2416},{"date":"2018-09-10","close":90.4296},{"date":"2018-09-11","close":90.5359},{"date":"2018-09-12","close":90.6585},{"date":"2018-09-13","close":91.0672},{"date":"2018-09-14","close":91.2389},{"date":"2018-09-17","close":91.1735},{"date":"2018-09-18","close":91.5414},{"date":"2018-09-19","close":91.7294},{"date":"2018-09-20","close":92.4488},{"date":"2018-09-21","close":92.5877},{"date":"2018-09-24","close":91.9828},{"date":"2018-09-25","close":91.5414},{"date":"2018-09-26","close":91.1244},{"date":"2018-09-27","close":91.1163},{"date":"2018-09-28","close":91.076},{"date":"2018-10-01","close":91.4627},{"date":"2018-10-02","close":91.6767},{"date":"2018-10-03","close":91.7919},{"date":"2018-10-04","close":91.6108},{"date":"2018-10-05","close":91.3228},{"date":"2018-10-08","close":91.6108},{"date":"2018-10-09","close":91.3311},{"date":"2018-10-10","close":88.9694},{"date":"2018-10-11","close":86.7805},{"date":"2018-10-12","close":87.3895},{"date":"2018-10-15","close":87.1426},{"date":"2018-10-16","close":88.7061},{"date":"2018-10-17","close":88.846},{"date":"2018-10-18","close":87.9902},{"date":"2018-10-19","close":88.0313},{"date":"2018-10-22","close":87.3895},{"date":"2018-10-23","close":86.8711},{"date":"2018-10-24","close":84.6493},{"date":"2018-10-25","close":85.7519},{"date":"2018-10-26","close":84.5999},{"date":"2018-10-29","close":84.7151},{"date":"2018-10-30","close":85.9577},{"date":"2018-10-31","close":86.5419},{"date":"2018-11-01","close":87.1097},{"date":"2018-11-02","close":86.9533},{"date":"2018-11-05","close":87.9573},{"date":"2018-11-06","close":88.4181},{"date":"2018-11-07","close":89.9322},{"date":"2018-11-08","close":89.8581},{"date":"2018-11-09","close":89.1833},{"date":"2018-11-12","close":87.9984},{"date":"2018-11-13","close":87.9243},{"date":"2018-11-14","close":87.2331},{"date":"2018-11-15","close":88.0313},{"date":"2018-11-16","close":88.5004},{"date":"2018-11-19","close":87.8997},{"date":"2018-11-20","close":86.1634},{"date":"2018-11-21","close":86.2621},{"date":"2018-11-23","close":85.8342},{"date":"2018-11-26","close":87.0439},{"date":"2018-11-27","close":87.3895},{"date":"2018-11-28","close":88.9283},{"date":"2018-11-29","close":88.6978},{"date":"2018-11-30","close":89.3726},{"date":"2018-12-03","close":90.0474},{"date":"2018-12-04","close":87.5129},{"date":"2018-12-06","close":87.0932},{"date":"2018-12-07","close":85.3241},{"date":"2018-12-10","close":85.1842},{"date":"2018-12-11","close":85.1019},{"date":"2018-12-12","close":85.4228},{"date":"2018-12-13","close":85.4146},{"date":"2018-12-14","close":84.0075},{"date":"2018-12-17","close":82.3782},{"date":"2018-12-18","close":82.0572},{"date":"2018-12-19","close":81.1109},{"date":"2018-12-20","close":79.9918},{"date":"2018-12-21","close":78.7657},{"date":"2018-12-24","close":76.5175},{"date":"2018-12-26","close":79.676},{"date":"2018-12-27","close":80.4884},{"date":"2018-12-28","close":80.4055},{"date":"2018-12-31","close":81.2014},{"date":"2019-01-02","close":81.2428},{"date":"2019-01-03","close":79.7423},{"date":"2019-01-04","close":82.0387},{"date":"2019-01-07","close":82.5112},{"date":"2019-01-08","close":83.1164},{"date":"2019-01-09","close":83.2656},{"date":"2019-01-10","close":83.564},{"date":"2019-01-11","close":83.7298},{"date":"2019-01-14","close":83.3568},{"date":"2019-01-15","close":84.1112},{"date":"2019-01-16","close":84.393},{"date":"2019-01-17","close":85.0065},{"date":"2019-01-18","close":86.1837},{"date":"2019-01-22","close":85.2552},{"date":"2019-01-23","close":85.4956},{"date":"2019-01-24","close":85.421},{"date":"2019-01-25","close":85.8852},{"date":"2019-01-28","close":85.3796},{"date":"2019-01-29","close":85.5371},{"date":"2019-01-30","close":86.3495},{"date":"2019-01-31","close":86.8469},{"date":"2019-02-01","close":87.0707},{"date":"2019-02-04","close":87.4189},{"date":"2019-02-05","close":87.5267},{"date":"2019-02-06","close":87.5682},{"date":"2019-02-07","close":86.8303},{"date":"2019-02-08","close":86.7806},{"date":"2019-02-11","close":86.822},{"date":"2019-02-12","close":87.9495},{"date":"2019-02-13","close":88.2065},{"date":"2019-02-14","close":87.8086},{"date":"2019-02-15","close":89.0852},{"date":"2019-02-19","close":89.3091},{"date":"2019-02-20","close":89.5826},{"date":"2019-02-21","close":89.3422},{"date":"2019-02-22","close":89.7236},{"date":"2019-02-25","close":89.8645},{"date":"2019-02-26","close":89.7236},{"date":"2019-02-27","close":89.6407},{"date":"2019-02-28","close":89.3339},{"date":"2019-03-01","close":89.7899},{"date":"2019-03-04","close":89.3754},{"date":"2019-03-05","close":89.1681},{"date":"2019-03-06","close":88.5878},{"date":"2019-03-07","close":88.0241},{"date":"2019-03-08","close":87.8666},{"date":"2019-03-11","close":89.0023},{"date":"2019-03-12","close":89.2262},{"date":"2019-03-13","close":89.8562},{"date":"2019-03-14","close":89.7899},{"date":"2019-03-15","close":90.1381},{"date":"2019-03-18","close":90.6106},{"date":"2019-03-19","close":90.4697},{"date":"2019-03-20","close":89.649},{"date":"2019-03-21","close":90.3702},{"date":"2019-03-22","close":88.878},{"date":"2019-03-25","close":88.7288},{"date":"2019-03-26","close":89.4831},{"date":"2019-03-27","close":89.0852},{"date":"2019-03-28","close":89.3315},{"date":"2019-03-29","close":89.8407},{"date":"2019-04-01","close":90.8924},{"date":"2019-04-02","close":90.667},{"date":"2019-04-03","close":90.6837},{"date":"2019-04-04","close":91.0844},{"date":"2019-04-05","close":91.485},{"date":"2019-04-08","close":91.5518},{"date":"2019-04-09","close":90.9592},{"date":"2019-04-10","close":91.2096},{"date":"2019-04-11","close":91.2263},{"date":"2019-04-12","close":91.8022},{"date":"2019-04-15","close":91.7021},{"date":"2019-04-16","close":91.9024},{"date":"2019-04-17","close":91.677},{"date":"2019-04-18","close":91.7021},{"date":"2019-04-22","close":91.7021},{"date":"2019-04-23","close":92.3448},{"date":"2019-04-24","close":92.086},{"date":"2019-04-25","close":91.7772},{"date":"2019-04-26","close":92.2363},{"date":"2019-04-29","close":92.47},{"date":"2019-04-30","close":92.8623},{"date":"2019-05-01","close":92.1528},{"date":"2019-05-02","close":91.9442},{"date":"2019-05-03","close":92.6536},{"date":"2019-05-06","close":92.3448},{"date":"2019-05-07","close":90.9675},{"date":"2019-05-08","close":90.7254},{"date":"2019-05-09","close":90.5168},{"date":"2019-05-10","close":91.0426},{"date":"2019-05-13","close":89.223},{"date":"2019-05-14","close":89.7906},{"date":"2019-05-15","close":89.9826},{"date":"2019-05-16","close":90.7087},{"date":"2019-05-17","close":90.3498},{"date":"2019-05-20","close":90.2163},{"date":"2019-05-21","close":90.9007},{"date":"2019-05-22","close":90.6086},{"date":"2019-05-23","close":89.632},{"date":"2019-05-24","close":89.874},{"date":"2019-05-28","close":88.672},{"date":"2019-05-29","close":88.1796},{"date":"2019-05-30","close":88.1545},{"date":"2019-05-31","close":86.9859},{"date":"2019-06-03","close":87.8123},{"date":"2019-06-04","close":89.5652},{"date":"2019-06-05","close":90.1161},{"date":"2019-06-06","close":90.6754},{"date":"2019-06-07","close":91.1261},{"date":"2019-06-10","close":91.4183},{"date":"2019-06-11","close":91.3765},{"date":"2019-06-12","close":91.2513},{"date":"2019-06-13","close":91.6353},{"date":"2019-06-14","close":91.5852},{"date":"2019-06-17","close":91.4016},{"date":"2019-06-18","close":92.1779},{"date":"2019-06-19","close":92.4116},{"date":"2019-06-20","close":93.2129},{"date":"2019-06-21","close":93.1545},{"date":"2019-06-24","close":93.0543},{"date":"2019-06-25","close":92.662},{"date":"2019-06-26","close":92.2697},{"date":"2019-06-27","close":92.6385},{"date":"2019-06-28","close":93.1761},{"date":"2019-07-01","close":93.8229},{"date":"2019-07-02","close":93.9909},{"date":"2019-07-03","close":94.7301},{"date":"2019-07-05","close":94.5789},{"date":"2019-07-08","close":94.1757},{"date":"2019-07-09","close":94.1169},{"date":"2019-07-10","close":94.2765},{"date":"2019-07-11","close":94.5369},{"date":"2019-07-12","close":94.9569},{"date":"2019-07-15","close":94.8561},{"date":"2019-07-16","close":94.6377},{"date":"2019-07-17","close":93.8817},{"date":"2019-07-18","close":94.3353},{"date":"2019-07-19","close":93.9069},{"date":"2019-07-22","close":93.8649},{"date":"2019-07-23","close":94.5957},{"date":"2019-07-24","close":94.9737},{"date":"2019-07-25","close":94.5873},{"date":"2019-07-26","close":95.0661},{"date":"2019-07-29","close":95.0493},{"date":"2019-07-30","close":94.9065},{"date":"2019-07-31","close":93.9489},{"date":"2019-08-01","close":92.9073},{"date":"2019-08-02","close":92.4032},{"date":"2019-08-05","close":89.9083},{"date":"2019-08-06","close":90.9416},{"date":"2019-08-07","close":90.7484},{"date":"2019-08-08","close":92.1848},{"date":"2019-08-09","close":91.6724},{"date":"2019-08-12","close":90.5552},{"date":"2019-08-13","close":91.6388},{"date":"2019-08-14","close":89.0011},{"date":"2019-08-15","close":89.0683},{"date":"2019-08-16","close":90.362},{"date":"2019-08-19","close":91.3112},{"date":"2019-08-20","close":90.404},{"date":"2019-08-21","close":90.9668},{"date":"2019-08-22","close":91.034},{"date":"2019-08-23","close":88.8835},{"date":"2019-08-26","close":89.7235},{"date":"2019-08-27","close":89.1691},{"date":"2019-08-28","close":89.9755},{"date":"2019-08-29","close":90.9248},{"date":"2019-08-30","close":91.16},{"date":"2019-09-03","close":90.824},{"date":"2019-09-04","close":91.706},{"date":"2019-09-05","close":92.7477},{"date":"2019-09-06","close":92.9157},{"date":"2019-09-09","close":93.6045},{"date":"2019-09-10","close":94.1169},{"date":"2019-09-11","close":94.8309},{"date":"2019-09-12","close":94.9485},{"date":"2019-09-13","close":95.0577},{"date":"2019-09-16","close":94.8026},{"date":"2019-09-17","close":94.8026},{"date":"2019-09-18","close":94.8279},{"date":"2019-09-19","close":94.735},{"date":"2019-09-20","close":94.5744},{"date":"2019-09-23","close":94.6082},{"date":"2019-09-24","close":93.983},{"date":"2019-09-25","close":94.3294},{"date":"2019-09-26","close":94.0675},{"date":"2019-09-27","close":94.0337},{"date":"2019-09-30","close":94.3125},{"date":"2019-10-01","close":92.9521},{"date":"2019-10-02","close":91.3045},{"date":"2019-10-03","close":91.8115},{"date":"2019-10-04","close":93.062},{"date":"2019-10-07","close":92.6395},{"date":"2019-10-08","close":91.1693},{"date":"2019-10-09","close":91.8622},{"date":"2019-10-10","close":92.4874},{"date":"2019-10-11","close":93.3915},{"date":"2019-10-14","close":93.307},{"date":"2019-10-15","close":94.1773},{"date":"2019-10-16","close":94.0844},{"date":"2019-10-17","close":94.4139},{"date":"2019-10-18","close":94.3547},{"date":"2019-10-21","close":94.9716},{"date":"2019-10-22","close":95.2842},{"date":"2019-10-23","close":95.5208},{"date":"2019-10-24","close":95.2504},{"date":"2019-10-25","close":95.6306},{"date":"2019-10-28","close":96.0108},{"date":"2019-10-29","close":96.3066},{"date":"2019-10-30","close":96.4924},{"date":"2019-10-31","close":96.1038},{"date":"2019-11-01","close":97.0755},{"date":"2019-11-04","close":97.6078},{"date":"2019-11-05","close":97.7091},{"date":"2019-11-06","close":97.8359},{"date":"2019-11-07","close":98.2837},{"date":"2019-11-08","close":98.6048},{"date":"2019-11-11","close":98.2499},{"date":"2019-11-12","close":98.2584},{"date":"2019-11-13","close":98.1823},{"date":"2019-11-14","close":98.1063},{"date":"2019-11-15","close":98.8414},{"date":"2019-11-18","close":98.8668},{"date":"2019-11-19","close":98.7062},{"date":"2019-11-20","close":98.3767},{"date":"2019-11-21","close":98.4696},{"date":"2019-11-22","close":98.8245},{"date":"2019-11-25","close":99.3822},{"date":"2019-11-26","close":99.492},{"date":"2019-11-27","close":99.7117},{"date":"2019-11-29","close":99.4075},{"date":"2019-12-02","close":98.8583},{"date":"2019-12-03","close":98.0302},{"date":"2019-12-04","close":98.7485},{"date":"2019-12-05","close":98.9513},{"date":"2019-12-06","close":99.7793},{"date":"2019-12-09","close":99.5342},{"date":"2019-12-10","close":99.4413},{"date":"2019-12-11","close":99.6694},{"date":"2019-12-12","close":100.7932},{"date":"2019-12-13","close":100.489},{"date":"2019-12-16","close":101.1988},{"date":"2019-12-17","close":101.2917},{"date":"2019-12-18","close":101.2157},{"date":"2019-12-19","close":101.4269},{"date":"2019-12-20","close":102.0268},{"date":"2019-12-23","close":102.0437},{"date":"2019-12-24","close":102.0003},{"date":"2019-12-26","close":102.2472},{"date":"2019-12-27","close":102.2472},{"date":"2019-12-30","close":101.7789},{"date":"2019-12-31","close":102.0343},{"date":"2020-01-02","close":102.5367},{"date":"2020-01-03","close":101.7194},{"date":"2020-01-06","close":101.8471},{"date":"2020-01-07","close":101.4554},{"date":"2020-01-08","close":101.6938},{"date":"2020-01-09","close":102.162},{"date":"2020-01-10","close":101.8215},{"date":"2020-01-13","close":102.2472},{"date":"2020-01-14","close":102.3834},{"date":"2020-01-15","close":102.5451},{"date":"2020-01-16","close":103.2177},{"date":"2020-01-17","close":103.3284},{"date":"2020-01-21","close":102.9283},{"date":"2020-01-22","close":103.039},{"date":"2020-01-23","close":102.9794},{"date":"2020-01-24","close":101.9918},{"date":"2020-01-27","close":100.57},{"date":"2020-01-28","close":101.2937},{"date":"2020-01-29","close":100.8425},{"date":"2020-01-30","close":101.2852},{"date":"2020-01-31","close":99.4803},{"date":"2020-02-03","close":99.8379},{"date":"2020-02-04","close":101.0213},{"date":"2020-02-05","close":102.7495},{"date":"2020-02-06","close":102.8091},{"date":"2020-02-07","close":102.2046},{"date":"2020-02-10","close":102.5451},{"date":"2020-02-11","close":102.9623},{"date":"2020-02-12","close":103.371},{"date":"2020-02-13","close":103.0985},{"date":"2020-02-14","close":102.9453},{"date":"2020-02-18","close":102.4175},{"date":"2020-02-19","close":102.7325},{"date":"2020-02-20","close":102.6303},{"date":"2020-02-21","close":102.1876},{"date":"2020-02-24","close":99.0631},{"date":"2020-02-25","close":95.9472},{"date":"2020-02-26","close":95.1214},{"date":"2020-02-27","close":91.103},{"date":"2020-02-28","close":89.8175},{"date":"2020-03-02","close":93.6571},{"date":"2020-03-03","close":91.0519},{"date":"2020-03-04","close":95.0703},{"date":"2020-03-05","close":91.9288},{"date":"2020-03-06","close":90.3879},{"date":"2020-03-09","close":83.1855},{"date":"2020-03-10","close":86.8122},{"date":"2020-03-11","close":82.4193},{"date":"2020-03-12","close":74.1441},{"date":"2020-03-13","close":80.9209},{"date":"2020-03-16","close":71.9561},{"date":"2020-03-17","close":76.7918},{"date":"2020-03-18","close":72.3478},{"date":"2020-03-19","close":71.539},{"date":"2020-03-20","close":68.1506},{"date":"2020-03-23","close":65.3497},{"date":"2020-03-24","close":71.7433},{"date":"2020-03-25","close":73.0629},{"date":"2020-03-26","close":77.7365},{"date":"2020-03-27","close":75.6836},{"date":"2020-03-30","close":78.0028},{"date":"2020-03-31","close":76.4996},{"date":"2020-04-01","close":73.2098},{"date":"2020-04-02","close":75.1081},{"date":"2020-04-03","close":73.9657},{"date":"2020-04-06","close":78.3808},{"date":"2020-04-07","close":78.6728},{"date":"2020-04-08","close":81.8596},{"date":"2020-04-09","close":83.6376},{"date":"2020-04-13","close":82.0572},{"date":"2020-04-14","close":83.9555},{"date":"2020-04-15","close":81.6191},{"date":"2020-04-16","close":81.4902},{"date":"2020-04-17","close":84.342},{"date":"2020-04-20","close":82.7014},{"date":"2020-04-21","close":80.4079},{"date":"2020-04-22","close":81.6277},{"date":"2020-04-23","close":81.7737},{"date":"2020-04-24","close":82.7787},{"date":"2020-04-27","close":84.488},{"date":"2020-04-28","close":84.8745},{"date":"2020-04-29","close":86.5152},{"date":"2020-04-30","close":84.6598},{"date":"2020-05-01","close":82.3664},{"date":"2020-05-04","close":82.0915},{"date":"2020-05-05","close":82.5553},{"date":"2020-05-06","close":81.3356},{"date":"2020-05-07","close":81.9455},{"date":"2020-05-08","close":83.8266},{"date":"2020-05-11","close":83.2941},{"date":"2020-05-12","close":81.5589},{"date":"2020-05-13","close":79.8066},{"date":"2020-05-14","close":81.0178},{"date":"2020-05-15","close":81.0006},{"date":"2020-05-18","close":84.153},{"date":"2020-05-19","close":82.7271},{"date":"2020-05-20","close":84.0585},{"date":"2020-05-21","close":83.4658},{"date":"2020-05-22","close":83.4658},{"date":"2020-05-26","close":85.5445},{"date":"2020-05-27","close":87.5288},{"date":"2020-05-28","close":87.1079},{"date":"2020-05-29","close":87.0993},{"date":"2020-06-01","close":87.314},{"date":"2020-06-02","close":88.1816},{"date":"2020-06-03","close":89.9424},{"date":"2020-06-04","close":90.3462},{"date":"2020-06-05","close":92.9832},{"date":"2020-06-08","close":94.6238},{"date":"2020-06-09","close":92.8973},{"date":"2020-06-10","close":91.1622},{"date":"2020-06-11","close":85.2439},{"date":"2020-06-12","close":86.4722},{"date":"2020-06-15","close":87.1594},{"date":"2020-06-16","close":88.8516},{"date":"2020-06-17","close":87.8895},{"date":"2020-06-18","close":87.8466},{"date":"2020-06-19","close":87.2195},{"date":"2020-06-22","close":87.1508},{"date":"2020-06-23","close":87.2625},{"date":"2020-06-24","close":84.8316},{"date":"2020-06-25","close":85.7355},{"date":"2020-06-26","close":83.9174},{"date":"2020-06-29","close":85.2506},{"date":"2020-06-30","close":86.2203},{"date":"2020-07-01","close":86.1857},{"date":"2020-07-02","close":86.5839},{"date":"2020-07-06","close":87.4323},{"date":"2020-07-07","close":86.3761},{"date":"2020-07-08","close":86.6445},{"date":"2020-07-09","close":85.164},{"date":"2020-07-10","close":86.7397},{"date":"2020-07-13","close":87.0168},{"date":"2020-07-14","close":88.3327},{"date":"2020-07-15","close":89.4495},{"date":"2020-07-16","close":89.6313},{"date":"2020-07-17","close":89.7872},{"date":"2020-07-20","close":89.0773},{"date":"2020-07-21","close":90.1335},{"date":"2020-07-22","close":90.575},{"date":"2020-07-23","close":90.5144},{"date":"2020-07-24","close":89.6746},{"date":"2020-07-27","close":89.666},{"date":"2020-07-28","close":89.6487},{"date":"2020-07-29","close":90.5664},{"date":"2020-07-30","close":89.7179},{"date":"2020-07-31","close":89.4409},{"date":"2020-08-03","close":89.7179},{"date":"2020-08-04","close":90.1421},{"date":"2020-08-05","close":90.8088},{"date":"2020-08-06","close":90.7655},{"date":"2020-08-07","close":91.8217},{"date":"2020-08-10","close":92.7307},{"date":"2020-08-11","close":92.6615},{"date":"2020-08-12","close":93.3454},{"date":"2020-08-13","close":92.6095},{"date":"2020-08-14","close":92.8519},{"date":"2020-08-17","close":92.5316},{"date":"2020-08-18","close":92.2632},{"date":"2020-08-19","close":91.9775},{"date":"2020-08-20","close":91.4494},{"date":"2020-08-21","close":91.5273},{"date":"2020-08-24","close":92.8606},{"date":"2020-08-25","close":92.7394},{"date":"2020-08-26","close":92.4883},{"date":"2020-08-27","close":93.2588},{"date":"2020-08-28","close":93.9688},{"date":"2020-08-31","close":93.1809},{"date":"2020-09-01","close":93.1636},{"date":"2020-09-02","close":94.7912},{"date":"2020-09-03","close":93.0944},{"date":"2020-09-04","close":93.0857},{"date":"2020-09-08","close":91.4321},{"date":"2020-09-09","close":92.497},{"date":"2020-09-10","close":91.1551},{"date":"2020-09-11","close":91.7698},{"date":"2020-09-14","close":92.8952},{"date":"2020-09-15","close":92.7221},{"date":"2020-09-16","close":93.3021},{"date":"2020-09-17","close":92.8952},{"date":"2020-09-18","close":92.194},{"date":"2020-09-21","close":90.1854},{"date":"2020-09-22","close":90.2633},{"date":"2020-09-23","close":88.5924},{"date":"2020-09-24","close":88.7223},{"date":"2020-09-25","close":89.704},{"date":"2020-09-28","close":91.0641},{"date":"2020-09-29","close":90.2968},{"date":"2020-09-30","close":91.1164},{"date":"2020-10-01","close":91.1774},{"date":"2020-10-02","close":91.2646},{"date":"2020-10-05","close":92.7031},{"date":"2020-10-06","close":91.8313},{"date":"2020-10-07","close":93.2786},{"date":"2020-10-08","close":94.4381},{"date":"2020-10-09","close":94.6038},{"date":"2020-10-12","close":95.2925},{"date":"2020-10-13","close":94.3945},{"date":"2020-10-14","close":93.976},{"date":"2020-10-15","close":94.2114},{"date":"2020-10-16","close":94.473},{"date":"2020-10-19","close":93.1914},{"date":"2020-10-20","close":93.4093},{"date":"2020-10-21","close":93.1129},{"date":"2020-10-22","close":94.316},{"date":"2020-10-23","close":94.412},{"date":"2020-10-26","close":92.5898},{"date":"2020-10-27","close":91.3518},{"date":"2020-10-28","close":88.7101},{"date":"2020-10-29","close":89.2594},{"date":"2020-10-30","close":89.4599},{"date":"2020-11-02","close":91.0902},{"date":"2020-11-03","close":92.6595},{"date":"2020-11-04","close":92.9473},{"date":"2020-11-05","close":94.473},{"date":"2020-11-06","close":94.2027},{"date":"2020-11-09","close":97.9865},{"date":"2020-11-10","close":99.4338},{"date":"2020-11-11","close":99.0415},{"date":"2020-11-12","close":97.7773},{"date":"2020-11-13","close":99.6169},{"date":"2020-11-16","close":101.2995},{"date":"2020-11-17","close":100.8287},{"date":"2020-11-18","close":99.6169},{"date":"2020-11-19","close":99.7564},{"date":"2020-11-20","close":99.2856},{"date":"2020-11-23","close":100.5061},{"date":"2020-11-24","close":102.616},{"date":"2020-11-25","close":101.9796},{"date":"2020-11-27","close":101.9708},{"date":"2020-11-30","close":100.8723},{"date":"2020-12-01","close":101.779},{"date":"2020-12-02","close":102.4242},{"date":"2020-12-03","close":102.6247},{"date":"2020-12-04","close":103.8802},{"date":"2020-12-07","close":103.2263},{"date":"2020-12-08","close":103.6971},{"date":"2020-12-09","close":103.6971},{"date":"2020-12-10","close":103.3571},{"date":"2020-12-11","close":103.1042},{"date":"2020-12-14","close":101.9796},{"date":"2020-12-15","close":103.4094},{"date":"2020-12-16","close":103.2437},{"date":"2020-12-17","close":103.6971},{"date":"2020-12-18","close":103.1391},{"date":"2020-12-21","close":102.6422},{"date":"2020-12-22","close":101.8837},{"date":"2020-12-23","close":102.7468},{"date":"2020-12-24","close":102.9566},{"date":"2020-12-28","close":103.2901},{"date":"2020-12-29","close":103.176},{"date":"2020-12-30","close":103.5095},{"date":"2020-12-31","close":104.4136},{"date":"2021-01-04","close":103.0794},{"date":"2021-01-05","close":103.8518},{"date":"2021-01-06","close":106.3533},{"date":"2021-01-07","close":107.1433},{"date":"2021-01-08","close":107.2223},{"date":"2021-01-11","close":107.4066},{"date":"2021-01-12","close":107.8542},{"date":"2021-01-13","close":107.9332},{"date":"2021-01-14","close":108.4247},{"date":"2021-01-15","close":107.3715},{"date":"2021-01-19","close":107.8279},{"date":"2021-01-20","close":108.1},{"date":"2021-01-21","close":107.5734},{"date":"2021-01-22","close":106.9239},{"date":"2021-01-25","close":106.9239},{"date":"2021-01-26","close":106.5991},{"date":"2021-01-27","close":104.001},{"date":"2021-01-28","close":105.3439},{"date":"2021-01-29","close":103.5885},{"date":"2021-02-01","close":104.3346},{"date":"2021-02-02","close":105.6687},{"date":"2021-02-03","close":106.0725},{"date":"2021-02-04","close":107.2047},{"date":"2021-02-05","close":107.7665},{"date":"2021-02-08","close":108.7671},{"date":"2021-02-09","close":108.7232},{"date":"2021-02-10","close":108.8548},{"date":"2021-02-11","close":108.7232},{"date":"2021-02-12","close":109.2498},{"date":"2021-02-16","close":109.4166},{"date":"2021-02-17","close":109.8291},{"date":"2021-02-18","close":109.2498},{"date":"2021-02-19","close":109.5746},{"date":"2021-02-22","close":110.3557},{"date":"2021-02-23","close":110.6981},{"date":"2021-02-24","close":112.1814},{"date":"2021-02-25","close":110.2504},{"date":"2021-02-26","close":108.7671},{"date":"2021-03-01","close":111.1369},{"date":"2021-03-02","close":110.8824},{"date":"2021-03-03","close":110.8824},{"date":"2021-03-04","close":109.8291},{"date":"2021-03-05","close":112.2692},{"date":"2021-03-08","close":113.5858},{"date":"2021-03-09","close":113.1732},{"date":"2021-03-10","close":114.6917},{"date":"2021-03-11","close":114.6302},{"date":"2021-03-12","close":115.6747},{"date":"2021-03-15","close":115.9468},{"date":"2021-03-16","close":115.2095},{"date":"2021-03-17","close":115.7011},{"date":"2021-03-18","close":115.2534},{"date":"2021-03-19","close":114.7531},{"date":"2021-03-22","close":114.876},{"date":"2021-03-23","close":113.4804},{"date":"2021-03-24","close":113.5682},{"date":"2021-03-25","close":114.9149},{"date":"2021-03-26","close":116.7683},{"date":"2021-03-29","close":116.5918},{"date":"2021-03-30","close":116.5476},{"date":"2021-03-31","close":116.0181},{"date":"2021-04-01","close":116.6006},{"date":"2021-04-05","close":117.5449},{"date":"2021-04-06","close":117.4302},{"date":"2021-04-07","close":117.3949},{"date":"2021-04-08","close":117.2448},{"date":"2021-04-09","close":117.9244},{"date":"2021-04-12","close":118.0039},{"date":"2021-04-13","close":117.6243},{"date":"2021-04-14","close":118.0833},{"date":"2021-04-15","close":118.7628},{"date":"2021-04-16","close":119.4512},{"date":"2021-04-19","close":119.1599},{"date":"2021-04-20","close":118.2509},{"date":"2021-04-21","close":119.4865},{"date":"2021-04-22","close":118.498},{"date":"2021-04-23","close":119.4071},{"date":"2021-04-26","close":119.2482},{"date":"2021-04-27","close":119.4776},{"date":"2021-04-28","close":119.6983},{"date":"2021-04-29","close":120.7485},{"date":"2021-04-30","close":120.0072},{"date":"2021-05-03","close":121.181},{"date":"2021-05-04","close":121.5251},{"date":"2021-05-05","close":122.1429},{"date":"2021-05-06","close":123.202},{"date":"2021-05-07","close":124.0933},{"date":"2021-05-10","close":124.2698},{"date":"2021-05-11","close":122.593},{"date":"2021-05-12","close":120.6161},{"date":"2021-05-13","close":122.337},{"date":"2021-05-14","close":123.6962},{"date":"2021-05-17","close":123.8021},{"date":"2021-05-18","close":122.6195},{"date":"2021-05-19","close":121.9046},{"date":"2021-05-20","close":122.5048},{"date":"2021-05-21","close":122.946},{"date":"2021-05-24","close":123.449},{"date":"2021-05-25","close":122.6812},{"date":"2021-05-26","close":122.9107},{"date":"2021-05-27","close":123.3343},{"date":"2021-05-28","close":123.5109},{"date":"2021-06-01","close":123.6344},{"date":"2021-06-02","close":123.9433},{"date":"2021-06-03","close":124.1904},{"date":"2021-06-04","close":124.5875},{"date":"2021-06-07","close":124.411},{"date":"2021-06-08","close":124.2433},{"date":"2021-06-09","close":123.8374},{"date":"2021-06-10","close":123.7933},{"date":"2021-06-11","close":123.8815},{"date":"2021-06-14","close":123.2726},{"date":"2021-06-15","close":123.4226},{"date":"2021-06-16","close":122.5665},{"date":"2021-06-17","close":121.0574},{"date":"2021-06-18","close":118.7187},{"date":"2021-06-21","close":120.978},{"date":"2021-06-22","close":121.0574},{"date":"2021-06-23","close":120.6514},{"date":"2021-06-24","close":121.5583},{"date":"2021-06-25","close":122.3303},{"date":"2021-06-28","close":121.789},{"date":"2021-06-29","close":121.4962},{"date":"2021-06-30","close":121.9754},{"date":"2021-07-01","close":122.8006},{"date":"2021-07-02","close":123.1822},{"date":"2021-07-06","close":121.9044},{"date":"2021-07-07","close":122.3747},{"date":"2021-07-08","close":121.1501},{"date":"2021-07-09","close":122.907},{"date":"2021-07-12","close":123.4306},{"date":"2021-07-13","close":122.5344},{"date":"2021-07-14","close":122.4723},{"date":"2021-07-15","close":122.49},{"date":"2021-07-16","close":121.5583},{"date":"2021-07-19","close":119.3488},{"date":"2021-07-20","close":121.2743},{"date":"2021-07-21","close":122.4368},{"date":"2021-07-22","close":122.0375},{"date":"2021-07-23","close":122.6231},{"date":"2021-07-26","close":123.0047},{"date":"2021-07-27","close":123.1023},{"date":"2021-07-28","close":122.8095},{"date":"2021-07-29","close":123.7767},{"date":"2021-07-30","close":123.2088},{"date":"2021-08-02","close":123.0757},{"date":"2021-08-03","close":124.3712},{"date":"2021-08-04","close":123.0402},{"date":"2021-08-05","close":123.6169},{"date":"2021-08-06","close":124.389},{"date":"2021-08-09","close":124.3091},{"date":"2021-08-10","close":125.2852},{"date":"2021-08-11","close":126.066},{"date":"2021-08-12","close":126.1903},{"date":"2021-08-13","close":126.1637},{"date":"2021-08-16","close":126.4299},{"date":"2021-08-17","close":125.9596},{"date":"2021-08-18","close":124.4156},{"date":"2021-08-19","close":124.034},{"date":"2021-08-20","close":124.6286},{"date":"2021-08-23","close":125.2586},{"date":"2021-08-24","close":125.5336},{"date":"2021-08-25","close":126.066},{"date":"2021-08-26","close":125.3207},{"date":"2021-08-27","close":126.2169},{"date":"2021-08-30","close":125.8975},{"date":"2021-08-31","close":125.7821},{"date":"2021-09-01","close":125.4893},{"date":"2021-09-02","close":126.3944},{"date":"2021-09-03","close":125.8975},{"date":"2021-09-07","close":124.6552},{"date":"2021-09-08","close":124.5753},{"date":"2021-09-09","close":123.963},{"date":"2021-09-10","close":123.1644},{"date":"2021-09-13","close":123.9808},{"date":"2021-09-14","close":122.5965},{"date":"2021-09-15","close":123.8388},{"date":"2021-09-16","close":123.3153},{"date":"2021-09-17","close":122.4812},{"date":"2021-09-20","close":120.6532},{"date":"2021-09-21","close":120.3426},{"date":"2021-09-22","close":121.3542},{"date":"2021-09-23","close":123.0047},{"date":"2021-09-24","close":123.1618},{"date":"2021-09-27","close":123.6884},{"date":"2021-09-28","close":122.3316},{"date":"2021-09-29","close":122.8315},{"date":"2021-09-30","close":120.8233},{"date":"2021-10-01","close":122.2425},{"date":"2021-10-04","close":121.7694},{"date":"2021-10-05","close":122.7601},{"date":"2021-10-06","close":122.9833},{"date":"2021-10-07","close":123.974},{"date":"2021-10-08","close":124.0989},{"date":"2021-10-11","close":123.1618},{"date":"2021-10-12","close":122.7958},{"date":"2021-10-13","close":122.9297},{"date":"2021-10-14","close":124.8844},{"date":"2021-10-15","close":125.7412},{"date":"2021-10-18","close":125.2949},{"date":"2021-10-19","close":126.4106},{"date":"2021-10-20","close":127.6869},{"date":"2021-10-21","close":127.4014},{"date":"2021-10-22","close":127.8833},{"date":"2021-10-25","close":128.0886},{"date":"2021-10-26","close":128.1332},{"date":"2021-10-27","close":126.4374},{"date":"2021-10-28","close":127.5977},{"date":"2021-10-29","close":127.4014},{"date":"2021-11-01","close":127.8654},{"date":"2021-11-02","close":128.4724},{"date":"2021-11-03","close":129.1597},{"date":"2021-11-04","close":128.6419},{"date":"2021-11-05","close":129.3114},{"date":"2021-11-08","close":129.5523},{"date":"2021-11-09","close":129.4899},{"date":"2021-11-10","close":129.2757},{"date":"2021-11-11","close":129.3649},{"date":"2021-11-12","close":129.7041},{"date":"2021-11-15","close":129.7755},{"date":"2021-11-16","close":129.5613},{"date":"2021-11-17","close":128.9811},{"date":"2021-11-18","close":128.4992},{"date":"2021-11-19","close":127.2674},{"date":"2021-11-22","close":128.035},{"date":"2021-11-23","close":129.1329},{"date":"2021-11-24","close":129.0704},{"date":"2021-11-26","close":126.3571},{"date":"2021-11-29","close":126.6338},{"date":"2021-11-30","close":123.5277},{"date":"2021-12-01","close":122.7869},{"date":"2021-12-02","close":125.1789},{"date":"2021-12-03","close":125.1164},{"date":"2021-12-06","close":126.8033},{"date":"2021-12-07","close":128.2046},{"date":"2021-12-08","close":128.0172},{"date":"2021-12-09","close":127.7941},{"date":"2021-12-10","close":128.8651},{"date":"2021-12-13","close":128.3296},{"date":"2021-12-14","close":128.3742},{"date":"2021-12-15","close":129.5791},{"date":"2021-12-16","close":130.4806},{"date":"2021-12-17","close":128.5527},{"date":"2021-12-20","close":127.2942},{"date":"2021-12-21","close":128.7758},{"date":"2021-12-22","close":129.5167},{"date":"2021-12-23","close":130.2842},{"date":"2021-12-27","close":131.6341},{"date":"2021-12-28","close":131.9664},{"date":"2021-12-29","close":132.2358},{"date":"2021-12-30","close":132.0652},{"date":"2021-12-31","close":132.119},{"date":"2022-01-03","close":132.6669},{"date":"2022-01-04","close":134.1847},{"date":"2022-01-05","close":133.3495},{"date":"2022-01-06","close":133.583},{"date":"2022-01-07","close":134.1936},{"date":"2022-01-10","close":134.0769},{"date":"2022-01-11","close":134.9929},{"date":"2022-01-12","close":135.0109},{"date":"2022-01-13","close":134.7325},{"date":"2022-01-14","close":134.5439},{"date":"2022-01-18","close":132.7208},{"date":"2022-01-19","close":131.5532},{"date":"2022-01-20","close":130.4037},{"date":"2022-01-21","close":128.8859},{"date":"2022-01-24","close":128.9936},{"date":"2022-01-25","close":128.8769},{"date":"2022-01-26","close":128.2303},{"date":"2022-01-27","close":128.0147},{"date":"2022-01-28","close":129.5864},{"date":"2022-01-31","close":130.7001},{"date":"2022-02-01","close":131.5802},{"date":"2022-02-02","close":132.7567},{"date":"2022-02-03","close":131.6161},{"date":"2022-02-04","close":131.4545},{"date":"2022-02-07","close":131.7059},{"date":"2022-02-08","close":132.5771},{"date":"2022-02-09","close":133.8614},{"date":"2022-02-10","close":131.9574},{"date":"2022-02-11","close":130.6552},{"date":"2022-02-14","close":129.5774},{"date":"2022-02-15","close":130.8887},{"date":"2022-02-16","close":131.203},{"date":"2022-02-17","close":129.4158},{"date":"2022-02-18","close":128.9218},{"date":"2022-02-22","close":127.9698},{"date":"2022-02-23","close":126.5239},{"date":"2022-02-24","close":126.1467},{"date":"2022-02-25","close":129.9097},{"date":"2022-02-28","close":129.1913},{"date":"2022-03-01","close":127.2514},{"date":"2022-03-02","close":129.8648},{"date":"2022-03-03","close":130.1971},{"date":"2022-03-04","close":130.1612},{"date":"2022-03-07","close":127.5747},{"date":"2022-03-08","close":126.3173},{"date":"2022-03-09","close":128.2033},{"date":"2022-03-10","close":128.1854},{"date":"2022-03-11","close":127.2693},{"date":"2022-03-14","close":127.449},{"date":"2022-03-15","close":128.9398},{"date":"2022-03-16","close":130.4217},{"date":"2022-03-17","close":132.0741},{"date":"2022-03-18","close":132.3077},{"date":"2022-03-21","close":132.8106},{"date":"2022-03-22","close":133.538},{"date":"2022-03-23","close":132.2848},{"date":"2022-03-24","close":133.5489},{"date":"2022-03-25","close":134.9394},{"date":"2022-03-28","close":134.7678},{"date":"2022-03-29","close":135.6165},{"date":"2022-03-30","close":135.4089},{"date":"2022-03-31","close":133.4315},{"date":"2022-04-01","close":133.9552},{"date":"2022-04-04","close":133.6031},{"date":"2022-04-05","close":132.9168},{"date":"2022-04-06","close":133.3864},{"date":"2022-04-07","close":134.0997},{"date":"2022-04-08","close":135.0477},{"date":"2022-04-11","close":133.8198},{"date":"2022-04-12","close":133.4947},{"date":"2022-04-13","close":134.1628},{"date":"2022-04-14","close":133.6753},{"date":"2022-04-18","close":133.6211},{"date":"2022-04-19","close":135.0387},{"date":"2022-04-20","close":136.1583},{"date":"2022-04-21","close":134.7136},{"date":"2022-04-22","close":131.1923},{"date":"2022-04-25","close":131.1743},{"date":"2022-04-26","close":128.8899},{"date":"2022-04-27","close":129.0885},{"date":"2022-04-28","close":130.9756},{"date":"2022-04-29","close":127.0389},{"date":"2022-05-02","close":127.0931},{"date":"2022-05-03","close":128.1766},{"date":"2022-05-04","close":131.5986},{"date":"2022-05-05","close":128.7274},{"date":"2022-05-06","close":128.6642},{"date":"2022-05-09","close":125.6304},{"date":"2022-05-10","close":125.2512},{"date":"2022-05-11","close":124.6101},{"date":"2022-05-12","close":124.8268},{"date":"2022-05-13","close":126.4882},{"date":"2022-05-16","close":126.9035},{"date":"2022-05-17","close":128.917},{"date":"2022-05-18","close":124.6282},{"date":"2022-05-19","close":123.5266},{"date":"2022-05-20","close":123.7704},{"date":"2022-05-23","close":125.9915},{"date":"2022-05-24","close":126.5152},{"date":"2022-05-25","close":127.3911},{"date":"2022-05-26","close":129.0885},{"date":"2022-05-27","close":131.1471},{"date":"2022-05-31","close":130.0997},{"date":"2022-06-01","close":129.0795},{"date":"2022-06-02","close":130.172},{"date":"2022-06-03","close":129.0975},{"date":"2022-06-06","close":129.3413},{"date":"2022-06-07","close":130.804},{"date":"2022-06-08","close":129.0975},{"date":"2022-06-09","close":126.3346},{"date":"2022-06-10","close":123.644},{"date":"2022-06-13","close":119.5538},{"date":"2022-06-14","close":118.7141},{"date":"2022-06-15","close":119.3281},{"date":"2022-06-16","close":116.0957},{"date":"2022-06-17","close":115.5811},{"date":"2022-06-21","close":118.3981},{"date":"2022-06-22","close":118.1182},{"date":"2022-06-23","close":118.4681},{"date":"2022-06-24","close":121.5213},{"date":"2022-06-27","close":121.8212},{"date":"2022-06-28","close":120.7125},{"date":"2022-06-29","close":120.2582},{"date":"2022-06-30","close":119.8402},{"date":"2022-07-01","close":121.0488},{"date":"2022-07-05","close":119.713},{"date":"2022-07-06","close":119.822},{"date":"2022-07-07","close":121.0488},{"date":"2022-07-08","close":120.9397},{"date":"2022-07-11","close":120.2491},{"date":"2022-07-12","close":119.6585},{"date":"2022-07-13","close":118.8316},{"date":"2022-07-14","close":117.8138},{"date":"2022-07-15","close":120.1855},{"date":"2022-07-18","close":119.2677},{"date":"2022-07-19","close":121.9575},{"date":"2022-07-20","close":121.7576},{"date":"2022-07-21","close":122.2483},{"date":"2022-07-22","close":122.0029},{"date":"2022-07-25","close":122.9389},{"date":"2022-07-26","close":122.4118},{"date":"2022-07-27","close":123.8204},{"date":"2022-07-28","close":124.929},{"date":"2022-07-29","close":125.9013},{"date":"2022-08-01","close":125.4924},{"date":"2022-08-02","close":124.511},{"date":"2022-08-03","close":125.3924},{"date":"2022-08-04","close":124.6291},{"date":"2022-08-05","close":124.9472},{"date":"2022-08-08","close":125.0925},{"date":"2022-08-09","close":125.3015},{"date":"2022-08-10","close":127.0645},{"date":"2022-08-11","close":127.7278},{"date":"2022-08-12","close":129.5725},{"date":"2022-08-15","close":129.7814},{"date":"2022-08-16","close":130.3357},{"date":"2022-08-17","close":129.6542},{"date":"2022-08-18","close":130.0995},{"date":"2022-08-19","close":129.2181},{"date":"2022-08-22","close":127.1008},{"date":"2022-08-23","close":126.8736},{"date":"2022-08-24","close":127.2462},{"date":"2022-08-25","close":128.8001},{"date":"2022-08-26","close":125.3379},{"date":"2022-08-29","close":124.9017},{"date":"2022-08-30","close":123.5205},{"date":"2022-08-31","close":122.5299},{"date":"2022-09-01","close":123.0843},{"date":"2022-09-02","close":122.0575},{"date":"2022-09-06","close":121.7031},{"date":"2022-09-07","close":123.5296},{"date":"2022-09-08","close":124.4383},{"date":"2022-09-09","close":125.8831},{"date":"2022-09-12","close":126.9827},{"date":"2022-09-13","close":122.639},{"date":"2022-09-14","close":122.8208},{"date":"2022-09-15","close":122.1574},{"date":"2022-09-16","close":121.3214},{"date":"2022-09-19","close":122.0938},{"date":"2022-09-20","close":120.5217},{"date":"2022-09-21","close":118.6407},{"date":"2022-09-22","close":118.0592},{"date":"2022-09-23","close":115.9496},{"date":"2022-09-26","close":114.3122},{"date":"2022-09-27","close":113.7999},{"date":"2022-09-28","close":116.1509},{"date":"2022-09-29","close":114.3396},{"date":"2022-09-30","close":112.9583},{"date":"2022-10-03","close":115.9771},{"date":"2022-10-04","close":119.3527},{"date":"2022-10-05","close":119.005},{"date":"2022-10-06","close":117.5231},{"date":"2022-10-07","close":115.227},{"date":"2022-10-10","close":114.6415},{"date":"2022-10-11","close":114.5226},{"date":"2022-10-12","close":114.0652},{"date":"2022-10-13","close":117.3584},{"date":"2022-10-14","close":115.5471},{"date":"2022-10-17","close":117.5414},{"date":"2022-10-18","close":119.124},{"date":"2022-10-19","close":118.2183},{"date":"2022-10-20","close":117.2303},{"date":"2022-10-21","close":120.1211},{"date":"2022-10-24","close":121.7128},{"date":"2022-10-25","close":122.9661},{"date":"2022-10-26","close":123.7345},{"date":"2022-10-27","close":124.2102},{"date":"2022-10-28","close":126.7442},{"date":"2022-10-31","close":126.2136},{"date":"2022-11-01","close":126.4697},{"date":"2022-11-02","close":124.5304},{"date":"2022-11-03","close":124.2742},{"date":"2022-11-04","close":125.9208},{"date":"2022-11-07","close":127.0095},{"date":"2022-11-08","close":127.7596},{"date":"2022-11-09","close":125.6281},{"date":"2022-11-10","close":130.0374},{"date":"2022-11-11","close":130.1106},{"date":"2022-11-14","close":129.3696},{"date":"2022-11-15","close":129.8636},{"date":"2022-11-16","close":129.1135},{"date":"2022-11-17","close":129.1226},{"date":"2022-11-18","close":130.2478},{"date":"2022-11-21","close":130.385},{"date":"2022-11-22","close":131.9859},{"date":"2022-11-23","close":132.361},{"date":"2022-11-25","close":132.7269},{"date":"2022-11-28","close":130.9156},{"date":"2022-11-29","close":131.3273},{"date":"2022-11-30","close":133.7789},{"date":"2022-12-01","close":133.5959},{"date":"2022-12-02","close":133.5593},{"date":"2022-12-05","close":131.3273},{"date":"2022-12-06","close":130.1746},{"date":"2022-12-07","close":130.1838},{"date":"2022-12-08","close":130.8333},{"date":"2022-12-09","close":129.7721},{"date":"2022-12-12","close":131.6017},{"date":"2022-12-13","close":131.9859},{"date":"2022-12-14","close":131.5011},{"date":"2022-12-15","close":129.0769},{"date":"2022-12-16","close":127.7596},{"date":"2022-12-19","close":127.3388},{"date":"2022-12-20","close":127.6315},{"date":"2022-12-21","close":129.3513},{"date":"2022-12-22","close":128.3661},{"date":"2022-12-23","close":129.2416},{"date":"2022-12-27","close":129.5458},{"date":"2022-12-28","close":128.2095},{"date":"2022-12-29","close":129.6471},{"date":"2022-12-30","close":129.3614},{"date":"2023-01-03","close":129.1403},{"date":"2023-01-04","close":130.2646},{"date":"2023-01-05","close":129.4075},{"date":"2023-01-06","close":132.1538},{"date":"2023-01-09","close":131.1677},{"date":"2023-01-10","close":131.8313},{"date":"2023-01-11","close":132.6607},{"date":"2023-01-12","close":132.9464},{"date":"2023-01-13","close":133.1952},{"date":"2023-01-17","close":132.4395},{"date":"2023-01-18","close":129.9512},{"date":"2023-01-19","close":129.0665},{"date":"2023-01-20","close":130.5134},{"date":"2023-01-23","close":131.4258},{"date":"2023-01-24","close":131.4626},{"date":"2023-01-25","close":131.8773},{"date":"2023-01-26","close":132.6791},{"date":"2023-01-27","close":132.2921},{"date":"2023-01-30","close":131.3152},{"date":"2023-01-31","close":132.9648},{"date":"2023-02-01","close":133.315},{"date":"2023-02-02","close":133.3334},{"date":"2023-02-03","close":132.5962},{"date":"2023-02-06","close":132.2368},{"date":"2023-02-07","close":133.1767},{"date":"2023-02-08","close":132.2921},{"date":"2023-02-09","close":131.1862},{"date":"2023-02-10","close":132.4763},{"date":"2023-02-13","close":133.5915},{"date":"2023-02-14","close":133.0385},{"date":"2023-02-15","close":132.9925},{"date":"2023-02-16","close":131.8958},{"date":"2023-02-17","close":132.1538},{"date":"2023-02-21","close":130.0342},{"date":"2023-02-22","close":129.7024},{"date":"2023-02-23","close":129.9512},{"date":"2023-02-24","close":129.3061},{"date":"2023-02-27","close":129.2969},{"date":"2023-02-28","close":128.661},{"date":"2023-03-01","close":128.5136},{"date":"2023-03-02","close":129.1679},{"date":"2023-03-03","close":130.7254},{"date":"2023-03-06","close":130.7346},{"date":"2023-03-07","close":128.5689},{"date":"2023-03-08","close":128.3569},{"date":"2023-03-09","close":125.9055},{"date":"2023-03-10","close":124.3112},{"date":"2023-03-13","close":123.2698},{"date":"2023-03-14","close":124.7351},{"date":"2023-03-15","close":123.1132},{"date":"2023-03-16","close":124.431},{"date":"2023-03-17","close":122.3391},{"date":"2023-03-20","close":124.044},{"date":"2023-03-21","close":125.4171},{"date":"2023-03-22","close":123.0855},{"date":"2023-03-23","close":122.5217},{"date":"2023-03-24","close":123.5788},{"date":"2023-03-27","close":124.6545},{"date":"2023-03-28","close":124.7379},{"date":"2023-03-29","close":126.2216},{"date":"2023-03-30","close":126.6945},{"date":"2023-03-31","close":128.0669},{"date":"2023-04-03","close":129.1054},{"date":"2023-04-04","close":128.002},{"date":"2023-04-05","close":128.7345},{"date":"2023-04-06","close":128.8458},{"date":"2023-04-10","close":129.2538},{"date":"2023-04-11","close":129.8287},{"date":"2023-04-12","close":129.6154},{"date":"2023-04-13","close":130.4036},{"date":"2023-04-14","close":130.2089},{"date":"2023-04-17","close":130.8765},{"date":"2023-04-18","close":130.9507},{"date":"2023-04-19","close":130.8024},{"date":"2023-04-20","close":130.0513},{"date":"2023-04-21","close":130.0976},{"date":"2023-04-24","close":130.4871},{"date":"2023-04-25","close":129.0498},{"date":"2023-04-26","close":127.39},{"date":"2023-04-27","close":129.1982},{"date":"2023-04-28","close":130.3387},{"date":"2023-05-01","close":130.4407},{"date":"2023-05-02","close":128.5305},{"date":"2023-05-03","close":127.4734},{"date":"2023-05-04","close":126.3514},{"date":"2023-05-05","close":128.3358},{"date":"2023-05-08","close":128.2153},{"date":"2023-05-09","close":127.7238},{"date":"2023-05-10","close":127.5012},{"date":"2023-05-11","close":126.9634},{"date":"2023-05-12","close":126.9356},{"date":"2023-05-15","close":127.3529},{"date":"2023-05-16","close":125.7672},{"date":"2023-05-17","close":127.2231},{"date":"2023-05-18","close":127.6311},{"date":"2023-05-19","close":127.6311},{"date":"2023-05-22","close":127.4178},{"date":"2023-05-23","close":126.7038},{"date":"2023-05-24","close":125.489},{"date":"2023-05-25","close":124.942},{"date":"2023-05-26","close":125.8877},{"date":"2023-05-30","close":125.5076},{"date":"2023-05-31","close":124.9698},{"date":"2023-06-01","close":125.7951},{"date":"2023-06-02","close":128.2709},{"date":"2023-06-05","close":127.9092},{"date":"2023-06-06","close":128.3265},{"date":"2023-06-07","close":129.43},{"date":"2023-06-08","close":129.6711},{"date":"2023-06-09","close":129.6525},{"date":"2023-06-12","close":130.0235},{"date":"2023-06-13","close":130.9507},{"date":"2023-06-14","close":130.4778},{"date":"2023-06-15","close":132.0635},{"date":"2023-06-16","close":132.0264},{"date":"2023-06-20","close":130.9136},{"date":"2023-06-21","close":130.9044},{"date":"2023-06-22","close":130.4407},{"date":"2023-06-23","close":129.4989},{"date":"2023-06-26","close":130.003},{"date":"2023-06-27","close":130.8243},{"date":"2023-06-28","close":130.5257},{"date":"2023-06-29","close":131.5151},{"date":"2023-06-30","close":132.6351},{"date":"2023-07-03","close":133.1485},{"date":"2023-07-05","close":132.5791},{"date":"2023-07-06","close":131.2817},{"date":"2023-07-07","close":131.0764},{"date":"2023-07-10","close":131.8511},{"date":"2023-07-11","close":133.1205},{"date":"2023-07-12","close":133.4565},{"date":"2023-07-13","close":133.7459},{"date":"2023-07-14","close":133.3165},{"date":"2023-07-17","close":133.3632},{"date":"2023-07-18","close":134.3152},{"date":"2023-07-19","close":135.0713},{"date":"2023-07-20","close":136.2567},{"date":"2023-07-21","close":136.6767},{"date":"2023-07-24","close":137.3768},{"date":"2023-07-25","close":137.1901},{"date":"2023-07-26","close":137.3488},{"date":"2023-07-27","close":136.49},{"date":"2023-07-28","close":136.9381},{"date":"2023-07-31","close":137.2181},{"date":"2023-08-01","close":136.9007},{"date":"2023-08-02","close":136.0793},{"date":"2023-08-03","close":135.6966},{"date":"2023-08-04","close":135.09},{"date":"2023-08-07","close":136.4621},{"date":"2023-08-08","close":135.846},{"date":"2023-08-09","close":135.426},{"date":"2023-08-10","close":135.2113},{"date":"2023-08-11","close":135.7806},{"date":"2023-08-14","close":135.65},{"date":"2023-08-15","close":133.9046},{"date":"2023-08-16","close":133.1578},{"date":"2023-08-17","close":132.5978},{"date":"2023-08-18","close":132.9151},{"date":"2023-08-21","close":132.7005},{"date":"2023-08-22","close":131.9071},{"date":"2023-08-23","close":132.7285},{"date":"2023-08-24","close":131.7764},{"date":"2023-08-25","close":132.4858},{"date":"2023-08-28","close":133.1765},{"date":"2023-08-29","close":134.3246},{"date":"2023-08-30","close":134.5112},{"date":"2023-08-31","close":133.9512},{"date":"2023-09-01","close":134.4272},{"date":"2023-09-05","close":133.1205},{"date":"2023-09-06","close":132.7565},{"date":"2023-09-07","close":132.8405},{"date":"2023-09-08","close":133.1298},{"date":"2023-09-11","close":133.4379},{"date":"2023-09-12","close":133.5685},{"date":"2023-09-13","close":133.4192},{"date":"2023-09-14","close":134.9033},{"date":"2023-09-15","close":133.9699},{"date":"2023-09-18","close":134.0166},{"date":"2023-09-19","close":133.6712},{"date":"2023-09-20","close":133.3352},{"date":"2023-09-21","close":131.6604},{"date":"2023-09-22","close":131.2096},{"date":"2023-09-25","close":131.6134},{"date":"2023-09-26","close":129.9885},{"date":"2023-09-27","close":129.8476},{"date":"2023-09-28","close":130.4018},{"date":"2023-09-29","close":129.5564},{"date":"2023-10-02","close":128.3071},{"date":"2023-10-03","close":127.2082},{"date":"2023-10-04","close":127.3585},{"date":"2023-10-05","close":126.9546},{"date":"2023-10-06","close":127.7999},{"date":"2023-10-09","close":128.9177},{"date":"2023-10-10","close":129.6973},{"date":"2023-10-11","close":129.6128},{"date":"2023-10-12","close":128.6547},{"date":"2023-10-13","close":128.974},{"date":"2023-10-16","close":130.2608},{"date":"2023-10-17","close":130.5802},{"date":"2023-10-18","close":129.2371},{"date":"2023-10-19","close":128.0535},{"date":"2023-10-20","close":126.7761},{"date":"2023-10-23","close":125.7992},{"date":"2023-10-24","close":126.6446},{"date":"2023-10-25","close":125.9871},{"date":"2023-10-26","close":125.555},{"date":"2023-10-27","close":123.8173},{"date":"2023-10-30","close":125.0854},{"date":"2023-10-31","close":126.1374},{"date":"2023-11-01","close":126.6728},{"date":"2023-11-02","close":129.0586},{"date":"2023-11-03","close":130.1763},{"date":"2023-11-06","close":129.7725},{"date":"2023-11-07","close":129.3122},{"date":"2023-11-08","close":128.974},{"date":"2023-11-09","close":127.9221},{"date":"2023-11-10","close":129.2746},{"date":"2023-11-13","close":129.1994},{"date":"2023-11-14","close":131.5195},{"date":"2023-11-15","close":132.13},{"date":"2023-11-16","close":131.8107},{"date":"2023-11-17","close":132.4212},{"date":"2023-11-20","close":132.8158},{"date":"2023-11-21","close":132.7406},{"date":"2023-11-22","close":133.1727},{"date":"2023-11-24","close":133.6799},{"date":"2023-11-27","close":133.2009},{"date":"2023-11-28","close":133.1445},{"date":"2023-11-29","close":133.2948},{"date":"2023-11-30","close":134.5628},{"date":"2023-12-01","close":135.7557},{"date":"2023-12-04","close":135.7745},{"date":"2023-12-05","close":134.8446},{"date":"2023-12-06","close":134.5628},{"date":"2023-12-07","close":134.8728},{"date":"2023-12-08","close":135.4082},{"date":"2023-12-11","close":136.6856},{"date":"2023-12-12","close":136.789},{"date":"2023-12-13","close":138.9587},{"date":"2023-12-14","close":140.3395},{"date":"2023-12-15","close":139.5505},{"date":"2023-12-18","close":139.898},{"date":"2023-12-19","close":140.8467},{"date":"2023-12-20","close":138.6018},{"date":"2023-12-21","close":139.9364},{"date":"2023-12-22","close":140.4756},{"date":"2023-12-26","close":141.2229},{"date":"2023-12-27","close":141.4971},{"date":"2023-12-28","close":141.7148},{"date":"2023-12-29","close":141.412},{"date":"2024-01-02","close":142.2822},{"date":"2024-01-03","close":141.3931},{"date":"2024-01-04","close":141.2512},{"date":"2024-01-05","close":141.5256},{"date":"2024-01-08","close":142.4715},{"date":"2024-01-09","close":141.6769},{"date":"2024-01-10","close":141.7336},{"date":"2024-01-11","close":141.2701},{"date":"2024-01-12","close":141.2985},{"date":"2024-01-16","close":140.3905},{"date":"2024-01-17","close":139.4824},{"date":"2024-01-18","close":139.927},{"date":"2024-01-19","close":141.1283},{"date":"2024-01-22","close":141.5729},{"date":"2024-01-23","close":142.0836},{"date":"2024-01-24","close":141.6107},{"date":"2024-01-25","close":142.8498},{"date":"2024-01-26","close":142.9255},{"date":"2024-01-29","close":143.4174},{"date":"2024-01-30","close":143.9943},{"date":"2024-01-31","close":142.6417},{"date":"2024-02-01","close":144.07},{"date":"2024-02-02","close":143.9849},{"date":"2024-02-05","close":142.9633},{"date":"2024-02-06","close":143.739},{"date":"2024-02-07","close":144.1551},{"date":"2024-02-08","close":144.193},{"date":"2024-02-09","close":144.1551},{"date":"2024-02-12","close":144.9781},{"date":"2024-02-13","close":143.0957},{"date":"2024-02-14","close":143.9281},{"date":"2024-02-15","close":145.6591},{"date":"2024-02-16","close":145.3091},{"date":"2024-02-20","close":145.2808},{"date":"2024-02-21","close":145.9524},{"date":"2024-02-22","close":147.1253},{"date":"2024-02-23","close":147.5888},{"date":"2024-02-26","close":146.9929},{"date":"2024-02-27","close":147.201},{"date":"2024-02-28","close":147.2199},{"date":"2024-02-29","close":147.3996},{"date":"2024-03-01","close":148.3549},{"date":"2024-03-04","close":148.6482},{"date":"2024-03-05","close":148.0712},{"date":"2024-03-06","close":149.0076},{"date":"2024-03-07","close":149.8022},{"date":"2024-03-08","close":149.6035},{"date":"2024-03-11","close":150.19},{"date":"2024-03-12","close":150.5872},{"date":"2024-03-13","close":150.8616},{"date":"2024-03-14","close":149.9441},{"date":"2024-03-15","close":149.8684},{"date":"2024-03-18","close":150.1994},{"date":"2024-03-19","close":151.0035},{"date":"2024-03-20","close":152.1764},{"date":"2024-03-21","close":153.4576},{"date":"2024-03-22","close":152.7246},{"date":"2024-03-25","close":152.4581},{"date":"2024-03-26","close":152.3724},{"date":"2024-03-27","close":154.5522},{"date":"2024-03-28","close":155.0186},{"date":"2024-04-01","close":154.4095},{"date":"2024-04-02","close":153.4195},{"date":"2024-04-03","close":153.4481},{"date":"2024-04-04","close":151.8775},{"date":"2024-04-05","close":152.8769},{"date":"2024-04-08","close":152.9245},{"date":"2024-04-09","close":153.0578},{"date":"2024-04-10","close":151.1255},{"date":"2024-04-11","close":150.9542},{"date":"2024-04-12","close":148.7554},{"date":"2024-04-15","close":147.9463},{"date":"2024-04-16","close":147.3658},{"date":"2024-04-17","close":147.1277},{"date":"2024-04-18","close":147.3562},{"date":"2024-04-19","close":148.4508},{"date":"2024-04-22","close":149.5074},{"date":"2024-04-23","close":150.5164},{"date":"2024-04-24","close":150.621},{"date":"2024-04-25","close":150.3926},{"date":"2024-04-26","close":150.3069},{"date":"2024-04-29","close":150.8876},{"date":"2024-04-30","close":148.9553},{"date":"2024-05-01","close":148.5079},{"date":"2024-05-02","close":149.298},{"date":"2024-05-03","close":150.1642},{"date":"2024-05-06","close":151.1731},{"date":"2024-05-07","close":151.6586},{"date":"2024-05-08","close":151.8965},{"date":"2024-05-09","close":153.2006},{"date":"2024-05-10","close":153.6289},{"date":"2024-05-13","close":153.4956},{"date":"2024-05-14","close":154.1334},{"date":"2024-05-15","close":155.4946},{"date":"2024-05-16","close":155.3518},{"date":"2024-05-17","close":155.7706},{"date":"2024-05-20","close":155.1043},{"date":"2024-05-21","close":155.209},{"date":"2024-05-22","close":154.6093},{"date":"2024-05-23","close":152.658},{"date":"2024-05-24","close":153.1054},{"date":"2024-05-28","close":152.0203},{"date":"2024-05-29","close":150.4307},{"date":"2024-05-30","close":151.0779},{"date":"2024-05-31","close":153.4195},{"date":"2024-06-03","close":152.5628},{"date":"2024-06-04","close":152.3249},{"date":"2024-06-05","close":153.0483},{"date":"2024-06-06","close":152.9055},{"date":"2024-06-07","close":152.6675},{"date":"2024-06-10","close":153.2196},{"date":"2024-06-11","close":152.2963},{"date":"2024-06-12","close":152.5343},{"date":"2024-06-13","close":152.896},{"date":"2024-06-14","close":152.4772},{"date":"2024-06-17","close":153.667},{"date":"2024-06-18","close":154.2381},{"date":"2024-06-20","close":154.5046},{"date":"2024-06-21","close":154.1429},{"date":"2024-06-24","close":155.1043},{"date":"2024-06-25","close":153.8669},{"date":"2024-06-26","close":153.3909},{"date":"2024-06-27","close":153.2042},{"date":"2024-06-28","close":153.6544},{"date":"2024-07-01","close":153.0221},{"date":"2024-07-02","close":153.5969},{"date":"2024-07-03","close":153.7119},{"date":"2024-07-05","close":153.5777},{"date":"2024-07-08","close":153.798},{"date":"2024-07-09","close":153.8172},{"date":"2024-07-10","close":155.2636},{"date":"2024-07-11","close":156.4897},{"date":"2024-07-12","close":157.3805},{"date":"2024-07-15","close":157.984},{"date":"2024-07-16","close":160.1967},{"date":"2024-07-17","close":160.5703},{"date":"2024-07-18","close":159.2676},{"date":"2024-07-19","close":158.1181},{"date":"2024-07-22","close":158.8844},{"date":"2024-07-23","close":158.3001},{"date":"2024-07-24","close":157.3231},{"date":"2024-07-25","close":157.8786},{"date":"2024-07-26","close":159.8806},{"date":"2024-07-29","close":159.6412},{"date":"2024-07-30","close":160.0339},{"date":"2024-07-31","close":160.9343},{"date":"2024-08-01","close":159.2101},{"date":"2024-08-02","close":156.7771},{"date":"2024-08-05","close":153.2233},{"date":"2024-08-06","close":154.4782},{"date":"2024-08-07","close":153.5873},{"date":"2024-08-08","close":156.2215},{"date":"2024-08-09","close":156.4897},{"date":"2024-08-12","close":155.8575},{"date":"2024-08-13","close":157.3614},{"date":"2024-08-14","close":158.3001},{"date":"2024-08-15","close":160.1488},{"date":"2024-08-16","close":160.6278},{"date":"2024-08-19","close":161.6814},{"date":"2024-08-20","close":161.2121},{"date":"2024-08-21","close":161.8251},{"date":"2024-08-22","close":161.5282},{"date":"2024-08-23","close":163.3194},{"date":"2024-08-26","close":163.5206},{"date":"2024-08-27","close":163.5972},{"date":"2024-08-28","close":163.4344},{"date":"2024-08-29","close":163.9517},{"date":"2024-08-30","close":165.5705},{"date":"2024-09-03","close":163.7601},{"date":"2024-09-04","close":163.6643},{"date":"2024-09-05","close":162.4478},{"date":"2024-09-06","close":160.3691},{"date":"2024-09-09","close":162.0646},{"date":"2024-09-10","close":162.2466},{"date":"2024-09-11","close":162.0646},{"date":"2024-09-12","close":163.0416},{"date":"2024-09-13","close":164.2103},{"date":"2024-09-16","close":165.513},{"date":"2024-09-17","close":165.4459},{"date":"2024-09-18","close":165.0819},{"date":"2024-09-19","close":166.5284},{"date":"2024-09-20","close":166.3751},{"date":"2024-09-23","close":166.9594},{"date":"2024-09-24","close":167.036},{"date":"2024-09-25","close":166.0398},{"date":"2024-09-26","close":166.9681},{"date":"2024-09-27","close":167.5074},{"date":"2024-09-30","close":168.1044},{"date":"2024-10-01","close":167.7},{"date":"2024-10-02","close":167.5844},{"date":"2024-10-03","close":166.8526},{"date":"2024-10-04","close":168.1526},{"date":"2024-10-07","close":166.8911},{"date":"2024-10-08","close":167.074},{"date":"2024-10-09","close":168.5378},{"date":"2024-10-10","close":168.0177},{"date":"2024-10-11","close":169.78},{"date":"2024-10-14","close":170.8392},{"date":"2024-10-15","close":169.9244},{"date":"2024-10-16","close":171.1666},{"date":"2024-10-17","close":170.9933},{"date":"2024-10-18","close":171.2341},{"date":"2024-10-21","close":169.597},{"date":"2024-10-22","close":169.3466},{"date":"2024-10-23","close":168.9615},{"date":"2024-10-24","close":168.3837},{"date":"2024-10-25","close":167.1992},{"date":"2024-10-28","close":168.114},{"date":"2024-10-29","close":166.997},{"date":"2024-10-30","close":166.8814},{"date":"2024-10-31","close":165.7837},{"date":"2024-11-01","close":165.8222},{"date":"2024-11-04","close":165.3889},{"date":"2024-11-05","close":167.1414},{"date":"2024-11-06","close":171.6385},{"date":"2024-11-07","close":171.1281},{"date":"2024-11-08","close":172.1103},{"date":"2024-11-11","close":172.534},{"date":"2024-11-12","close":171.1859},{"date":"2024-11-13","close":171.4074},{"date":"2024-11-14","close":170.194},{"date":"2024-11-15","close":169.6163},{"date":"2024-11-18","close":170.3963},{"date":"2024-11-19","close":169.7318},{"date":"2024-11-20","close":170.0785},{"date":"2024-11-21","close":172.1489},{"date":"2024-11-22","close":173.4103},{"date":"2024-11-25","close":174.4985},{"date":"2024-11-26","close":174.6237},{"date":"2024-11-27","close":174.5466},{"date":"2024-11-29","close":175.134},{"date":"2024-12-02","close":173.9689},{"date":"2024-12-03","close":173.0637},{"date":"2024-12-04","close":172.4763},{"date":"2024-12-05","close":172.1489},{"date":"2024-12-06","close":171.6963},{"date":"2024-12-09","close":170.6755},{"date":"2024-12-10","close":169.5199},{"date":"2024-12-11","close":169.0192},{"date":"2024-12-12","close":168.2296},{"date":"2024-12-13","close":168.5762},{"date":"2024-12-16","close":167.9696},{"date":"2024-12-17","close":166.8718},{"date":"2024-12-18","close":162.6541},{"date":"2024-12-19","close":162.0859},{"date":"2024-12-20","close":163.9829},{"date":"2024-12-23","close":164.535},{"date":"2024-12-24","close":165.9103},{"date":"2024-12-26","close":166.2784},{"date":"2024-12-27","close":165.3001},{"date":"2024-12-30","close":163.6246},{"date":"2024-12-31","close":163.9733},{"date":"2025-01-02","close":163.7408},{"date":"2025-01-03","close":164.9999},{"date":"2025-01-06","close":164.7674},{"date":"2025-01-07","close":164.6512},{"date":"2025-01-08","close":164.8062},{"date":"2025-01-10","close":162.4526},{"date":"2025-01-13","close":163.9151},{"date":"2025-01-14","close":165.1936},{"date":"2025-01-15","close":167.0241},{"date":"2025-01-16","close":168.2348},{"date":"2025-01-17","close":169.184},{"date":"2025-01-21","close":171.3148},{"date":"2025-01-22","close":170.4334},{"date":"2025-01-23","close":171.7215},{"date":"2025-01-24","close":171.6731},{"date":"2025-01-27","close":172.0218},{"date":"2025-01-28","close":170.5787},{"date":"2025-01-29","close":170.3946},{"date":"2025-01-30","close":172.1768},{"date":"2025-01-31","close":171.1404},{"date":"2025-02-03","close":170.6368},{"date":"2025-02-04","close":170.6368},{"date":"2025-02-05","close":171.9927},{"date":"2025-02-06","close":171.7603},{"date":"2025-02-07","close":170.6561},{"date":"2025-02-10","close":171.2857},{"date":"2025-02-11","close":171.9055},{"date":"2025-02-12","close":170.9467},{"date":"2025-02-13","close":172.1864},{"date":"2025-02-14","close":171.7893},{"date":"2025-02-18","close":172.7385},{"date":"2025-02-19","close":173.5714},{"date":"2025-02-20","close":172.7869},{"date":"2025-02-21","close":170.7917},{"date":"2025-02-24","close":170.9564},{"date":"2025-02-25","close":171.3729},{"date":"2025-02-26","close":170.7336},{"date":"2025-02-27","close":170.1525},{"date":"2025-02-28","close":172.5254},{"date":"2025-03-03","close":170.937},{"date":"2025-03-04","close":167.4987},{"date":"2025-03-05","close":168.8934},{"date":"2025-03-06","close":167.4697},{"date":"2025-03-07","close":168.9612},{"date":"2025-03-10","close":166.8788},{"date":"2025-03-11","close":164.8449},{"date":"2025-03-12","close":164.1089},{"date":"2025-03-13","close":163.2662},{"date":"2025-03-14","close":165.9103},{"date":"2025-03-17","close":168.1186},{"date":"2025-03-18","close":167.2857},{"date":"2025-03-19","close":168.3026},{"date":"2025-03-20","close":167.9636},{"date":"2025-03-21","close":167.0629},{"date":"2025-03-24","close":169.0581},{"date":"2025-03-25","close":168.5544},{"date":"2025-03-26","close":168.7578},{"date":"2025-03-27","close":168.3905},{"date":"2025-03-28","close":166.4227},{"date":"2025-03-31","close":168.2834},{"date":"2025-04-01","close":167.8937},{"date":"2025-04-02","close":168.8094},{"date":"2025-04-03","close":162.5356},{"date":"2025-04-04","close":152.891},{"date":"2025-04-07","close":151.644},{"date":"2025-04-08","close":149.7054},{"date":"2025-04-09","close":159.6422},{"date":"2025-04-10","close":155.4727},{"date":"2025-04-11","close":157.6549},{"date":"2025-04-14","close":159.7299},{"date":"2025-04-15","close":159.0382},{"date":"2025-04-16","close":157.2165},{"date":"2025-04-17","close":157.5867},{"date":"2025-04-21","close":154.6543},{"date":"2025-04-22","close":158.142},{"date":"2025-04-23","close":159.1356},{"date":"2025-04-24","close":160.821},{"date":"2025-04-25","close":160.4995},{"date":"2025-04-28","close":161.0256},{"date":"2025-04-29","close":161.9706},{"date":"2025-04-30","close":162.1849},{"date":"2025-05-01","close":161.7952},{"date":"2025-05-02","close":164.2015},{"date":"2025-05-05","close":163.3637},{"date":"2025-05-06","close":162.2726},{"date":"2025-05-07","close":163.2857},{"date":"2025-05-08","close":163.9677},{"date":"2025-05-09","close":163.6949},{"date":"2025-05-12","close":167.1143},{"date":"2025-05-13","close":166.296},{"date":"2025-05-14","close":165.088},{"date":"2025-05-15","close":167.0169},{"date":"2025-05-16","close":168.6341},{"date":"2025-05-19","close":168.8484},{"date":"2025-05-20","close":168.5172},{"date":"2025-05-21","close":165.4972},{"date":"2025-05-22","close":164.8152},{"date":"2025-05-23","close":164.6788},{"date":"2025-05-27","close":167.202},{"date":"2025-05-28","close":165.9745},{"date":"2025-05-29","close":166.7052},{"date":"2025-05-30","close":166.9682},{"date":"2025-06-02","close":167.241},{"date":"2025-06-03","close":168.1275},{"date":"2025-06-04","close":167.2605},{"date":"2025-06-05","close":166.9},{"date":"2025-06-06","close":168.5562},{"date":"2025-06-09","close":168.6341},{"date":"2025-06-10","close":169.5206},{"date":"2025-06-11","close":169.2478},{"date":"2025-06-12","close":170.2415},{"date":"2025-06-13","close":168.9069},{"date":"2025-06-16","close":169.7252},{"date":"2025-06-17","close":168.3224},{"date":"2025-06-18","close":168.5756},{"date":"2025-06-20","close":168.8679},{"date":"2025-06-23","close":170.1149},{"date":"2025-06-24","close":171.3813},{"date":"2025-06-25","close":170.4558},{"date":"2025-06-26","close":171.6346},{"date":"2025-06-27","close":172.112},{"date":"2025-06-30","close":173.1248},{"date":"2025-07-01","close":174.9076},{"date":"2025-07-02","close":175.035},{"date":"2025-07-03","close":175.9557},{"date":"2025-07-07","close":174.555},{"date":"2025-07-08","close":174.4668},{"date":"2025-07-09","close":174.604},{"date":"2025-07-10","close":175.7304},{"date":"2025-07-11","close":174.6137},{"date":"2025-07-14","close":174.7901},{"date":"2025-07-15","close":172.4881},{"date":"2025-07-16","close":173.3501},{"date":"2025-07-17","close":174.3101},{"date":"2025-07-18","close":174.026},{"date":"2025-07-21","close":173.8007},{"date":"2025-07-22","close":175.2113},{"date":"2025-07-23","close":176.8765},{"date":"2025-07-24","close":176.2104},{"date":"2025-07-25","close":176.9647},{"date":"2025-07-28","close":176.0635},{"date":"2025-07-29","close":176.0377},{"date":"2025-07-30","close":175.0484},{"date":"2025-07-31","close":173.4126},{"date":"2025-08-01","close":171.914},{"date":"2025-08-04","close":173.5498},{"date":"2025-08-05","close":173.5694},{"date":"2025-08-06","close":173.4028},{"date":"2025-08-07","close":173.2559},{"date":"2025-08-08","close":174.3432},{"date":"2025-08-11","close":173.9906},{"date":"2025-08-12","close":175.7537},{"date":"2025-08-13","close":177.1054},{"date":"2025-08-14","close":176.7724},{"date":"2025-08-15","close":176.5569},{"date":"2025-08-18","close":176.5863},{"date":"2025-08-19","close":177.4188},{"date":"2025-08-20","close":177.9184},{"date":"2025-08-21","close":177.2425},{"date":"2025-08-22","close":179.7403},{"date":"2025-08-25","close":178.3004},{"date":"2025-08-26","close":178.7902},{"date":"2025-08-27","close":179.3191},{"date":"2025-08-28","close":179.3975},{"date":"2025-08-29","close":179.466},{"date":"2025-09-02","close":178.8587},{"date":"2025-09-03","close":178.0653},{"date":"2025-09-04","close":179.3877},{"date":"2025-09-05","close":178.8097},{"date":"2025-09-08","close":178.5747},{"date":"2025-09-09","close":178.7314},{"date":"2025-09-10","close":180.0439},{"date":"2025-09-11","close":182.2478},{"date":"2025-09-12","close":181.141},{"date":"2025-09-15","close":180.7884},{"date":"2025-09-16","close":180.5925},{"date":"2025-09-17","close":181.3761},{"date":"2025-09-18","close":182.0127},{"date":"2025-09-19","close":181.8756},{"date":"2025-09-22","close":182.003},{"date":"2025-09-23","close":182.4437},{"date":"2025-09-24","close":182.0911},{"date":"2025-09-25","close":181.2487},{"date":"2025-09-26","close":182.7474},{"date":"2025-09-29","close":182.8779},{"date":"2025-09-30","close":183.5966},{"date":"2025-10-01","close":183.9707},{"date":"2025-10-02","close":183.636},{"date":"2025-10-03","close":184.6205},{"date":"2025-10-06","close":184.4236},{"date":"2025-10-07","close":184.2562},{"date":"2025-10-08","close":184.1676},{"date":"2025-10-09","close":183.1634},{"date":"2025-10-10","close":180.0328},{"date":"2025-10-13","close":181.6769},{"date":"2025-10-14","close":183.2422},{"date":"2025-10-15","close":183.7541},{"date":"2025-10-16","close":181.8541},{"date":"2025-10-17","close":182.7598},{"date":"2025-10-20","close":184.1184},{"date":"2025-10-21","close":184.3153},{"date":"2025-10-22","close":183.7541},{"date":"2025-10-23","close":184.2956},{"date":"2025-10-24","close":185.2112},{"date":"2025-10-27","close":185.8314},{"date":"2025-10-28","close":184.5811},{"date":"2025-10-29","close":183.1142},{"date":"2025-10-30","close":182.7204},{"date":"2025-10-31","close":182.8779},{"date":"2025-11-03","close":182.0116},{"date":"2025-11-04","close":181.4603},{"date":"2025-11-05","close":182.3365},{"date":"2025-11-06","close":182.1002},{"date":"2025-11-07","close":183.2717},{"date":"2025-11-10","close":184.079},{"date":"2025-11-11","close":185.5951},{"date":"2025-11-12","close":186.491},{"date":"2025-11-13","close":184.6205},{"date":"2025-11-14","close":184.2464},{"date":"2025-11-17","close":182.1888},{"date":"2025-11-18","close":182.1691},{"date":"2025-11-19","close":181.7458},{"date":"2025-11-20","close":180.0525},{"date":"2025-11-21","close":182.5334},{"date":"2025-11-24","close":182.4251},{"date":"2025-11-25","close":185.1029},{"date":"2025-11-26","close":186.2941},{"date":"2025-11-28","close":187.5247},{"date":"2025-12-01","close":186.2154},{"date":"2025-12-02","close":185.92},{"date":"2025-12-03","close":187.633},{"date":"2025-12-04","close":187.6133},{"date":"2025-12-05","close":187.4066},{"date":"2025-12-08","close":186.5009},{"date":"2025-12-09","close":185.9988},{"date":"2025-12-10","close":188.588},{"date":"2025-12-11","close":190.1434},{"date":"2025-12-12","close":189.5134},{"date":"2025-12-15","close":190.2321},{"date":"2025-12-16","close":188.3911},{"date":"2025-12-17","close":188.0071},{"date":"2025-12-18","close":187.8988},{"date":"2025-12-19","close":188.332},{"date":"2025-12-22","close":189.7754},{"date":"2025-12-23","close":189.8942},{"date":"2025-12-24","close":190.8541},{"date":"2025-12-26","close":190.765},{"date":"2025-12-29","close":190.577},{"date":"2025-12-30","close":190.3593},{"date":"2025-12-31","close":188.9937},{"date":"2026-01-02","close":190.7947},{"date":"2026-01-05","close":192.6154},{"date":"2026-01-06","close":194.2383},{"date":"2026-01-07","close":191.992},{"date":"2026-01-08","close":193.5159},{"date":"2026-01-09","close":194.7628},{"date":"2026-01-12","close":194.8419},{"date":"2026-01-13","close":194.5352},{"date":"2026-01-14","close":195.6138},{"date":"2026-01-15","close":196.3361},{"date":"2026-01-16","close":196.2966},{"date":"2026-01-20","close":193.6842},{"date":"2026-01-21","close":196.3856},{"date":"2026-01-22","close":196.7023},{"date":"2026-01-23","close":195.5247},{"date":"2026-01-26","close":196.1877},{"date":"2026-01-27","close":196.1382},{"date":"2026-01-28","close":196.2174},{"date":"2026-01-29","close":197.5038},{"date":"2026-01-30","close":197.6621},{"date":"2026-02-02","close":199.3444},{"date":"2026-02-03","close":200.3537},{"date":"2026-02-04","close":201.4719},{"date":"2026-02-05","close":200.3339},{"date":"2026-02-06","close":204.2327},{"date":"2026-02-09","close":203.8666},{"date":"2026-02-10","close":203.6786},{"date":"2026-02-11","close":204.6681},{"date":"2026-02-12","close":202.4713},{"date":"2026-02-13","close":203.9755},{"date":"2026-02-17","close":203.6984},{"date":"2026-02-18","close":204.3812},{"date":"2026-02-19","close":203.9656},{"date":"2026-02-20","close":204.7176},{"date":"2026-02-23","close":203.0948},{"date":"2026-02-24","close":204.0051},{"date":"2026-02-25","close":204.49},{"date":"2026-02-26","close":204.7671},{"date":"2026-02-27","close":205.0936},{"date":"2026-03-02","close":204.6483},{"date":"2026-03-03","close":202.1349},{"date":"2026-03-04","close":202.8474},{"date":"2026-03-05","close":200.2152},{"date":"2026-03-06","close":197.9392},{"date":"2026-03-09","close":198.3746},{"date":"2026-03-10","close":197.8304},{"date":"2026-03-11","close":197.3059},{"date":"2026-03-12","close":194.9409},{"date":"2026-03-13","close":195.2081},{"date":"2026-03-16","close":196.6924},{"date":"2026-03-17","close":197.2465},{"date":"2026-03-18","close":194.6935},{"date":"2026-03-19","close":194.4164},{"date":"2026-03-20","close":192.4868},{"date":"2026-03-23","close":193.8425},{"date":"2026-03-24","close":194.9013},{"date":"2026-03-25","close":195.5643},{"date":"2026-03-26","close":194.2185},{"date":"2026-03-27","close":192.397},{"date":"2026-03-30","close":192.0785},{"date":"2026-03-31","close":195.2329},{"date":"2026-04-01","close":195.7006},{"date":"2026-04-02","close":196.019},{"date":"2026-04-06","close":196.8648},{"date":"2026-04-07","close":196.6061},{"date":"2026-04-08","close":200.9844},{"date":"2026-04-09","close":201.9496},{"date":"2026-04-10","close":200.3177},{"date":"2026-04-13","close":201.6113},{"date":"2026-04-14","close":201.9596},{"date":"2026-04-15","close":201.0441},{"date":"2026-04-16","close":201.5815},{"date":"2026-04-17","close":203.2333},{"date":"2026-04-20","close":203.2432},{"date":"2026-04-21","close":201.9695},{"date":"2026-04-22","close":201.87},{"date":"2026-04-23","close":203.094},{"date":"2026-04-24","close":202.5268},{"date":"2026-04-27","close":202.4571},{"date":"2026-04-28","close":202.4969},{"date":"2026-04-29","close":202.5865},{"date":"2026-04-30","close":205.7608},{"date":"2026-05-01","close":204.9349},{"date":"2026-05-04","close":203.6413},{"date":"2026-05-05","close":205.502},{"date":"2026-05-06","close":206.915},{"date":"2026-05-07","close":204.895},{"date":"2026-05-08","close":206.0195},{"date":"2026-05-11","close":207.2235},{"date":"2026-05-12","close":207.4822},{"date":"2026-05-13","close":207.3429},{"date":"2026-05-14","close":207.9798},{"date":"2026-05-15","close":205.6513},{"date":"2026-05-18","close":206.3578},{"date":"2026-05-19","close":206.0593},{"date":"2026-05-20","close":207.3529},{"date":"2026-05-21","close":207.9897},{"date":"2026-05-22","close":209.8605},{"date":"2026-05-26","close":211.0844},{"date":"2026-05-27","close":210.8257},{"date":"2026-05-28","close":210.5968},{"date":"2026-05-29","close":210.8058},{"date":"2026-06-01","close":210.3779},{"date":"2026-06-02","close":212.2188},{"date":"2026-06-03","close":212.2486},{"date":"2026-06-04","close":213.8805},{"date":"2026-06-05","close":210.9749},{"date":"2026-06-08","close":211.5123},{"date":"2026-06-09","close":212.6367},{"date":"2026-06-10","close":210.4973},{"date":"2026-06-11","close":214.0198},{"date":"2026-06-12","close":216.0199},{"date":"2026-06-15","close":217.1643},{"date":"2026-06-16","close":216.9553},{"date":"2026-06-17","close":215.0249},{"date":"2026-06-18","close":215.4328},{"date":"2026-06-22","close":217.5723},{"date":"2026-06-23","close":216.3583},{"date":"2026-06-24","close":216.5175},{"date":"2026-06-25","close":219.4032},{"date":"2026-06-26","close":218.39},{"date":"2026-06-29","close":218.63},{"date":"2026-06-30","close":217.93},{"date":"2026-07-01","close":217.38},{"date":"2026-07-02","close":219.17},{"date":"2026-07-06","close":219.44},{"date":"2026-07-07","close":219.57},{"date":"2026-07-08","close":217.64},{"date":"2026-07-09","close":218.56},{"date":"2026-07-10","close":219.2},{"date":"2026-07-13","close":219.36},{"date":"2026-07-14","close":218.6},{"date":"2026-07-15","close":217.49},{"date":"2026-07-16","close":218.86},{"date":"2026-07-17","close":217.92},{"date":"2026-07-20","close":216.95},{"date":"2026-07-21","close":218.63},{"date":"2026-07-22","close":219.34},{"date":"2026-07-23","close":219.86},{"date":"2026-07-24","close":221.02},{"date":"2026-07-27","close":221.72},{"date":"2026-07-28","close":222.99},{"date":"2026-07-29","close":219.8},{"date":"2026-07-30","close":220.54},{"date":"2026-07-31","close":219.95},{"date":"2026-08-03","close":221.0},{"date":"2026-08-04","close":223.87},{"date":"2026-08-05","close":223.99},{"date":"2026-08-06","close":223.37},{"date":"2026-08-07","close":224.31},{"date":"2026-08-10","close":225.02},{"date":"2026-08-11","close":225.35},{"date":"2026-08-12","close":226.29},{"date":"2026-08-13","close":227.05},{"date":"2026-08-14","close":227.51},{"date":"2026-08-17","close":226.69},{"date":"2026-08-18","close":226.32},{"date":"2026-08-19","close":226.95},{"date":"2026-08-20","close":225.19},{"date":"2026-08-21","close":226.4},{"date":"2026-08-24","close":226.7},{"date":"2026-08-25","close":226.79},{"date":"2026-08-26","close":226.83},{"date":"2026-08-27","close":225.45},{"date":"2026-08-28","close":225.29},{"date":"2026-08-31","close":224.85},{"date":"2026-09-01","close":223.96},{"date":"2026-09-02","close":225.41},{"date":"2026-09-03","close":227.02},{"date":"2026-09-04","close":226.46},{"date":"2026-09-08","close":224.64},{"date":"2026-09-09","close":223.92},{"date":"2026-09-10","close":222.36},{"date":"2026-09-11","close":223.97},{"date":"2026-09-14","close":222.89},{"date":"2026-09-15","close":222.7},{"date":"2026-09-16","close":220.64},{"date":"2026-09-17","close":221.78},{"date":"2026-09-18","close":221.25},{"date":"2026-09-21","close":221.94},{"date":"2026-09-22","close":221.66},{"date":"2026-09-23","close":220.61},{"date":"2026-09-24","close":219.88},{"date":"2026-09-25","close":220.81},{"date":"2026-09-28","close":218.38},{"date":"2026-09-29","close":217.89},{"date":"2026-09-30","close":216.08},{"date":"2026-10-01","close":216.7},{"date":"2026-10-02","close":217.23},{"date":"2026-10-05","close":217.93},{"date":"2026-10-06","close":219.01},{"date":"2026-10-07","close":218.21},{"date":"2026-10-08","close":219.63},{"date":"2026-10-09","close":220.59},{"date":"2026-10-12","close":221.43},{"date":"2026-10-13","close":220.67},{"date":"2026-10-14","close":221.14},{"date":"2026-10-15","close":222.97},{"date":"2026-10-16","close":223.41},{"date":"2026-10-19","close":222.21},{"date":"2026-10-20","close":224.51},{"date":"2026-10-21","close":224.94},{"date":"2026-10-22","close":226.55},{"date":"2026-10-23","close":225.07}],"chart_data":[{"date":"2024-10-23","open":168.96,"high":169.47,"low":168.1,"close":168.96,"volume":1167767,"rsi_14":58.51,"sma_20":175.25,"sma_60":170.92,"sma_120":166.46},{"date":"2024-10-24","open":168.95,"high":169.06,"low":167.89,"close":168.38,"volume":1144978,"rsi_14":50.99,"sma_20":175.33,"sma_60":171.03,"sma_120":166.6},{"date":"2024-10-25","open":169.07,"high":169.21,"low":167.07,"close":167.2,"volume":1187558,"rsi_14":51.33,"sma_20":175.31,"sma_60":171.16,"sma_120":166.73},{"date":"2024-10-28","open":167.58,"high":168.3,"low":167.57,"close":168.11,"volume":1100117,"rsi_14":54.22,"sma_20":175.31,"sma_60":171.34,"sma_120":166.85},{"date":"2024-10-29","open":167.45,"high":167.83,"low":166.92,"close":167.0,"volume":1295455,"rsi_14":43.57,"sma_20":175.27,"sma_60":171.56,"sma_120":166.97},{"date":"2024-10-30","open":166.64,"high":167.67,"low":166.54,"close":166.88,"volume":1034421,"rsi_14":45.09,"sma_20":175.24,"sma_60":171.76,"sma_120":167.07},{"date":"2024-10-31","open":166.58,"high":166.97,"low":165.78,"close":165.78,"volume":1674622,"rsi_14":31.69,"sma_20":175.18,"sma_60":171.96,"sma_120":167.16},{"date":"2024-11-01","open":166.64,"high":167.28,"low":165.68,"close":165.82,"volume":1267991,"rsi_14":24.63,"sma_20":175.06,"sma_60":172.11,"sma_120":167.25},{"date":"2024-11-04","open":165.94,"high":166.26,"low":164.85,"close":165.39,"volume":1635526,"rsi_14":25.9,"sma_20":174.98,"sma_60":172.25,"sma_120":167.34},{"date":"2024-11-05","open":165.45,"high":167.18,"low":165.17,"close":167.14,"volume":1910001,"rsi_14":29.71,"sma_20":174.99,"sma_60":172.43,"sma_120":167.42},{"date":"2024-11-06","open":171.82,"high":171.92,"low":170.29,"close":171.64,"volume":2753297,"rsi_14":52.27,"sma_20":175.15,"sma_60":172.66,"sma_120":167.55},{"date":"2024-11-07","open":171.97,"high":172.0,"low":170.78,"close":171.13,"volume":2115832,"rsi_14":49.64,"sma_20":175.31,"sma_60":172.87,"sma_120":167.66},{"date":"2024-11-08","open":171.48,"high":172.62,"low":171.2,"close":172.11,"volume":3111186,"rsi_14":59.07,"sma_20":175.43,"sma_60":173.06,"sma_120":167.79},{"date":"2024-11-11","open":172.64,"high":173.39,"low":172.43,"close":172.53,"volume":1613065,"rsi_14":61.36,"sma_20":175.52,"sma_60":173.25,"sma_120":167.93},{"date":"2024-11-12","open":172.59,"high":172.62,"low":170.89,"close":171.19,"volume":1502989,"rsi_14":57.42,"sma_20":175.58,"sma_60":173.4,"sma_120":168.06},{"date":"2024-11-13","open":171.47,"high":171.91,"low":170.94,"close":171.41,"volume":1691993,"rsi_14":60.33,"sma_20":175.6,"sma_60":173.57,"sma_120":168.2},{"date":"2024-11-14","open":171.61,"high":171.66,"low":170.14,"close":170.19,"volume":3231614,"rsi_14":60.21,"sma_20":175.55,"sma_60":173.7,"sma_120":168.34},{"date":"2024-11-15","open":169.84,"high":170.4,"low":169.28,"close":169.62,"volume":1782406,"rsi_14":55.24,"sma_20":175.47,"sma_60":173.82,"sma_120":168.47},{"date":"2024-11-18","open":169.86,"high":170.65,"low":169.56,"close":170.4,"volume":1603876,"rsi_14":62.15,"sma_20":175.51,"sma_60":173.93,"sma_120":168.63},{"date":"2024-11-19","open":169.34,"high":170.1,"low":168.66,"close":169.73,"volume":1516248,"rsi_14":59.8,"sma_20":175.53,"sma_60":174.02,"sma_120":168.78},{"date":"2024-11-20","open":170.03,"high":170.2,"low":168.99,"close":170.08,"volume":1405817,"rsi_14":65.57,"sma_20":175.59,"sma_60":174.12,"sma_120":168.91},{"date":"2024-11-21","open":170.52,"high":172.54,"low":170.14,"close":172.15,"volume":1742054,"rsi_14":69.99,"sma_20":175.79,"sma_60":174.25,"sma_120":169.06},{"date":"2024-11-22","open":172.33,"high":173.57,"low":172.23,"close":173.41,"volume":1578918,"rsi_14":74.09,"sma_20":176.11,"sma_60":174.4,"sma_120":169.23},{"date":"2024-11-25","open":174.35,"high":175.19,"low":174.07,"close":174.5,"volume":1475171,"rsi_14":73.01,"sma_20":176.44,"sma_60":174.54,"sma_120":169.4},{"date":"2024-11-26","open":174.36,"high":174.81,"low":173.58,"close":174.62,"volume":1559952,"rsi_14":62.85,"sma_20":176.84,"sma_60":174.72,"sma_120":169.57},{"date":"2024-11-27","open":174.93,"high":175.58,"low":174.49,"close":174.55,"volume":1434546,"rsi_14":65.29,"sma_20":177.23,"sma_60":174.89,"sma_120":169.74},{"date":"2024-11-29","open":174.89,"high":175.63,"low":174.84,"close":175.13,"volume":625306,"rsi_14":64.02,"sma_20":177.72,"sma_60":175.09,"sma_120":169.92},{"date":"2024-12-02","open":175.06,"high":175.21,"low":173.54,"close":173.97,"volume":1866013,"rsi_14":56.22,"sma_20":178.14,"sma_60":175.31,"sma_120":170.09},{"date":"2024-12-03","open":174.41,"high":174.43,"low":173.06,"close":173.06,"volume":1646874,"rsi_14":58.47,"sma_20":178.54,"sma_60":175.49,"sma_120":170.25},{"date":"2024-12-04","open":173.26,"high":173.32,"low":171.96,"close":172.48,"volume":2726070,"rsi_14":54.67,"sma_20":178.82,"sma_60":175.65,"sma_120":170.41},{"date":"2024-12-05","open":172.64,"high":172.99,"low":172.08,"close":172.15,"volume":1672087,"rsi_14":59.25,"sma_20":178.84,"sma_60":175.81,"sma_120":170.56},{"date":"2024-12-06","open":172.56,"high":172.61,"low":171.53,"close":171.7,"volume":1532506,"rsi_14":59.96,"sma_20":178.87,"sma_60":175.95,"sma_120":170.7},{"date":"2024-12-09","open":172.05,"high":172.14,"low":170.59,"close":170.68,"volume":1716584,"rsi_14":51.31,"sma_20":178.8,"sma_60":176.04,"sma_120":170.83},{"date":"2024-12-10","open":170.44,"high":170.53,"low":169.11,"close":169.52,"volume":1648406,"rsi_14":49.05,"sma_20":178.64,"sma_60":176.1,"sma_120":170.94},{"date":"2024-12-11","open":170.05,"high":170.05,"low":168.96,"close":169.02,"volume":2423550,"rsi_14":45.32,"sma_20":178.53,"sma_60":176.14,"sma_120":171.05},{"date":"2024-12-12","open":169.14,"high":169.3,"low":168.22,"close":168.23,"volume":1697112,"rsi_14":30.49,"sma_20":178.36,"sma_60":176.18,"sma_120":171.15},{"date":"2024-12-13","open":168.86,"high":168.97,"low":168.18,"close":168.58,"volume":1368092,"rsi_14":23.52,"sma_20":178.28,"sma_60":176.2,"sma_120":171.26},{"date":"2024-12-16","open":168.87,"high":169.29,"low":167.78,"close":167.97,"volume":2305616,"rsi_14":12.25,"sma_20":178.2,"sma_60":176.22,"sma_120":171.38},{"date":"2024-12-17","open":167.1,"high":167.45,"low":166.45,"close":166.87,"volume":1964302,"rsi_14":9.71,"sma_20":178.01,"sma_60":176.2,"sma_120":171.49},{"date":"2024-12-18","open":167.03,"high":167.23,"low":162.59,"close":162.65,"volume":2398127,"rsi_14":6.79,"sma_20":177.64,"sma_60":176.11,"sma_120":171.56},{"date":"2024-12-19","open":163.55,"high":164.25,"low":162.05,"close":162.09,"volume":2557362,"rsi_14":2.52,"sma_20":177.23,"sma_60":176.02,"sma_120":171.63},{"date":"2024-12-20","open":161.93,"high":165.15,"low":161.6,"close":163.98,"volume":3038939,"rsi_14":15.5,"sma_20":176.81,"sma_60":175.97,"sma_120":171.71},{"date":"2024-12-23","open":163.79,"high":164.68,"low":162.95,"close":164.53,"volume":2699053,"rsi_14":16.07,"sma_20":176.3,"sma_60":175.9,"sma_120":171.79},{"date":"2024-12-24","open":164.78,"high":165.97,"low":164.44,"close":165.91,"volume":2054954,"rsi_14":24.49,"sma_20":175.8,"sma_60":175.85,"sma_120":171.88},{"date":"2024-12-26","open":165.49,"high":166.42,"low":165.23,"close":166.28,"volume":2724756,"rsi_14":26.91,"sma_20":175.32,"sma_60":175.81,"sma_120":171.97},{"date":"2024-12-27","open":165.56,"high":166.38,"low":164.54,"close":165.3,"volume":2653504,"rsi_14":25.99,"sma_20":174.79,"sma_60":175.75,"sma_120":172.06},{"date":"2024-12-30","open":164.09,"high":164.28,"low":162.56,"close":163.62,"volume":2514884,"rsi_14":24.94,"sma_20":174.14,"sma_60":175.68,"sma_120":172.12},{"date":"2024-12-31","open":164.1,"high":164.57,"low":163.32,"close":163.97,"volume":3187069,"rsi_14":28.56,"sma_20":173.57,"sma_60":175.59,"sma_120":172.16},{"date":"2025-01-02","open":164.94,"high":165.35,"low":163.02,"close":163.74,"volume":2533348,"rsi_14":29.08,"sma_20":173.04,"sma_60":175.52,"sma_120":172.2},{"date":"2025-01-03","open":164.45,"high":165.27,"low":163.74,"close":165.0,"volume":1722123,"rsi_14":36.37,"sma_20":172.6,"sma_60":175.47,"sma_120":172.25},{"date":"2025-01-06","open":165.57,"high":166.36,"low":164.46,"close":164.77,"volume":2368434,"rsi_14":34.37,"sma_20":172.17,"sma_60":175.39,"sma_120":172.27},{"date":"2025-01-07","open":165.47,"high":165.92,"low":164.14,"close":164.65,"volume":2218569,"rsi_14":35.51,"sma_20":171.76,"sma_60":175.31,"sma_120":172.29},{"date":"2025-01-08","open":164.31,"high":164.89,"low":163.37,"close":164.81,"volume":2055600,"rsi_14":39.06,"sma_20":171.4,"sma_60":175.21,"sma_120":172.33},{"date":"2025-01-10","open":163.91,"high":164.34,"low":162.25,"close":162.45,"volume":2659383,"rsi_14":45.23,"sma_20":170.99,"sma_60":175.05,"sma_120":172.35},{"date":"2025-01-13","open":162.12,"high":163.98,"low":162.09,"close":163.92,"volume":3199867,"rsi_14":53.46,"sma_20":170.67,"sma_60":174.93,"sma_120":172.38},{"date":"2025-01-14","open":164.52,"high":165.27,"low":163.83,"close":165.19,"volume":2790222,"rsi_14":51.07,"sma_20":170.46,"sma_60":174.81,"sma_120":172.42},{"date":"2025-01-15","open":167.37,"high":167.58,"low":166.51,"close":167.02,"volume":2367930,"rsi_14":59.11,"sma_20":170.33,"sma_60":174.72,"sma_120":172.49},{"date":"2025-01-16","open":167.15,"high":168.31,"low":166.77,"close":168.23,"volume":2828194,"rsi_14":58.61,"sma_20":170.3,"sma_60":174.65,"sma_120":172.56},{"date":"2025-01-17","open":168.84,"high":169.67,"low":168.48,"close":169.18,"volume":2807239,"rsi_14":60.32,"sma_20":170.37,"sma_60":174.63,"sma_120":172.63},{"date":"2025-01-21","open":169.97,"high":171.32,"low":169.97,"close":171.31,"volume":2943544,"rsi_14":69.74,"sma_20":170.77,"sma_60":174.65,"sma_120":172.71},{"date":"2025-01-22","open":171.54,"high":171.54,"low":170.4,"close":170.43,"volume":2017437,"rsi_14":73.57,"sma_20":171.15,"sma_60":174.66,"sma_120":172.79},{"date":"2025-01-23","open":170.76,"high":171.72,"low":170.47,"close":171.72,"volume":1723687,"rsi_14":75.19,"sma_20":171.5,"sma_60":174.7,"sma_120":172.86},{"date":"2025-01-24","open":171.64,"high":172.17,"low":171.36,"close":171.67,"volume":1804260,"rsi_14":76.1,"sma_20":171.87,"sma_60":174.76,"sma_120":172.96},{"date":"2025-01-27","open":170.68,"high":172.02,"low":170.63,"close":172.02,"volume":3838031,"rsi_14":74.58,"sma_20":172.18,"sma_60":174.81,"sma_120":173.07},{"date":"2025-01-28","open":171.94,"high":171.94,"low":170.38,"close":170.58,"volume":1905385,"rsi_14":68.75,"sma_20":172.41,"sma_60":174.85,"sma_120":173.21},{"date":"2025-01-29","open":170.62,"high":171.64,"low":170.08,"close":170.39,"volume":2279211,"rsi_14":68.45,"sma_20":172.67,"sma_60":174.9,"sma_120":173.33},{"date":"2025-01-30","open":171.44,"high":172.59,"low":171.11,"close":172.18,"volume":2605279,"rsi_14":71.44,"sma_20":173.11,"sma_60":174.99,"sma_120":173.47},{"date":"2025-01-31","open":172.12,"high":172.64,"low":170.93,"close":171.14,"volume":2599693,"rsi_14":77.36,"sma_20":173.48,"sma_60":175.07,"sma_120":173.59},{"date":"2025-02-03","open":168.9,"high":171.22,"low":168.38,"close":170.64,"volume":3780176,"rsi_14":72.53,"sma_20":173.84,"sma_60":175.14,"sma_120":173.69},{"date":"2025-02-04","open":170.09,"high":170.91,"low":169.92,"close":170.64,"volume":2285934,"rsi_14":69.96,"sma_20":174.13,"sma_60":175.18,"sma_120":173.81},{"date":"2025-02-05","open":171.38,"high":172.05,"low":170.39,"close":171.99,"volume":4199996,"rsi_14":68.87,"sma_20":174.5,"sma_60":175.17,"sma_120":173.92},{"date":"2025-02-06","open":172.63,"high":172.63,"low":170.92,"close":171.76,"volume":1716422,"rsi_14":64.47,"sma_20":174.87,"sma_60":175.17,"sma_120":174.02},{"date":"2025-02-07","open":172.23,"high":172.24,"low":170.55,"close":170.66,"volume":2652221,"rsi_14":55.97,"sma_20":175.17,"sma_60":175.12,"sma_120":174.09},{"date":"2025-02-10","open":171.38,"high":171.38,"low":170.32,"close":171.29,"volume":2249592,"rsi_14":49.87,"sma_20":175.62,"sma_60":175.08,"sma_120":174.17},{"date":"2025-02-11","open":170.91,"high":171.92,"low":170.55,"close":171.91,"volume":2638644,"rsi_14":56.96,"sma_20":176.04,"sma_60":175.08,"sma_120":174.24},{"date":"2025-02-12","open":170.52,"high":171.31,"low":170.22,"close":170.95,"volume":2700652,"rsi_14":46.22,"sma_20":176.33,"sma_60":175.05,"sma_120":174.31},{"date":"2025-02-13","open":171.31,"high":172.32,"low":170.93,"close":172.19,"volume":2739609,"rsi_14":52.24,"sma_20":176.6,"sma_60":175.07,"sma_120":174.38},{"date":"2025-02-14","open":172.42,"high":172.85,"low":171.71,"close":171.79,"volume":1765068,"rsi_14":48.99,"sma_20":176.78,"sma_60":175.09,"sma_120":174.46},{"date":"2025-02-18","open":171.81,"high":172.78,"low":171.45,"close":172.74,"volume":2529357,"rsi_14":59.82,"sma_20":176.97,"sma_60":175.12,"sma_120":174.52},{"date":"2025-02-19","open":172.48,"high":173.62,"low":172.33,"close":173.57,"volume":1871876,"rsi_14":63.64,"sma_20":177.08,"sma_60":175.16,"sma_120":174.59},{"date":"2025-02-20","open":173.05,"high":173.05,"low":171.81,"close":172.79,"volume":2347917,"rsi_14":52.87,"sma_20":177.21,"sma_60":175.19,"sma_120":174.66},{"date":"2025-02-21","open":172.5,"high":172.5,"low":170.59,"close":170.79,"volume":1991329,"rsi_14":48.5,"sma_20":177.16,"sma_60":175.15,"sma_120":174.7},{"date":"2025-02-24","open":171.31,"high":171.83,"low":170.76,"close":170.96,"volume":2048086,"rsi_14":51.42,"sma_20":177.12,"sma_60":175.09,"sma_120":174.75},{"date":"2025-02-25","open":171.31,"high":171.94,"low":170.36,"close":171.37,"volume":2322500,"rsi_14":53.15,"sma_20":177.09,"sma_60":175.02,"sma_120":174.78},{"date":"2025-02-26","open":171.52,"high":171.98,"low":170.29,"close":170.73,"volume":1994078,"rsi_14":44.26,"sma_20":177.1,"sma_60":174.94,"sma_120":174.83},{"date":"2025-02-27","open":170.9,"high":172.19,"low":170.07,"close":170.15,"volume":1969475,"rsi_14":42.89,"sma_20":177.08,"sma_60":174.85,"sma_120":174.87},{"date":"2025-02-28","open":170.69,"high":172.64,"low":169.71,"close":172.53,"volume":3851959,"rsi_14":57.43,"sma_20":177.1,"sma_60":174.78,"sma_120":174.94},{"date":"2025-03-03","open":172.96,"high":173.47,"low":169.9,"close":170.94,"volume":3933471,"rsi_14":48.71,"sma_20":177.09,"sma_60":174.71,"sma_120":175.01},{"date":"2025-03-04","open":169.91,"high":170.2,"low":167.14,"close":167.5,"volume":3521579,"rsi_14":36.53,"sma_20":176.93,"sma_60":174.6,"sma_120":175.05},{"date":"2025-03-05","open":167.45,"high":169.32,"low":166.72,"close":168.89,"volume":2923779,"rsi_14":43.89,"sma_20":176.84,"sma_60":174.52,"sma_120":175.09},{"date":"2025-03-06","open":167.37,"high":168.28,"low":166.43,"close":167.47,"volume":3818560,"rsi_14":36.11,"sma_20":176.6,"sma_60":174.42,"sma_120":175.12},{"date":"2025-03-07","open":167.09,"high":169.42,"low":167.0,"close":168.96,"volume":2592465,"rsi_14":42.18,"sma_20":176.46,"sma_60":174.36,"sma_120":175.15},{"date":"2025-03-10","open":167.49,"high":169.08,"low":165.62,"close":166.88,"volume":3028557,"rsi_14":34.75,"sma_20":176.27,"sma_60":174.28,"sma_120":175.16},{"date":"2025-03-11","open":166.63,"high":166.77,"low":164.05,"close":164.84,"volume":3935323,"rsi_14":28.62,"sma_20":175.93,"sma_60":174.18,"sma_120":175.14},{"date":"2025-03-12","open":165.5,"high":165.62,"low":163.2,"close":164.11,"volume":2857678,"rsi_14":28.69,"sma_20":175.53,"sma_60":174.08,"sma_120":175.11},{"date":"2025-03-13","open":164.22,"high":165.03,"low":162.74,"close":163.27,"volume":3063565,"rsi_14":30.41,"sma_20":175.13,"sma_60":173.98,"sma_120":175.08},{"date":"2025-03-14","open":164.14,"high":166.17,"low":163.62,"close":165.91,"volume":2152254,"rsi_14":38.37,"sma_20":174.81,"sma_60":173.91,"sma_120":175.06},{"date":"2025-03-17","open":165.61,"high":168.52,"low":165.61,"close":168.12,"volume":1934237,"rsi_14":43.07,"sma_20":174.62,"sma_60":173.9,"sma_120":175.06},{"date":"2025-03-18","open":167.86,"high":168.04,"low":166.71,"close":167.29,"volume":2476770,"rsi_14":42.72,"sma_20":174.34,"sma_60":173.89,"sma_120":175.05},{"date":"2025-03-19","open":167.5,"high":169.0,"low":166.97,"close":168.3,"volume":3914177,"rsi_14":46.16,"sma_20":174.07,"sma_60":173.97,"sma_120":175.04},{"date":"2025-03-20","open":167.53,"high":168.78,"low":167.25,"close":167.96,"volume":2599526,"rsi_14":39.67,"sma_20":173.82,"sma_60":174.06,"sma_120":175.04},{"date":"2025-03-21","open":167.14,"high":167.51,"low":166.03,"close":167.06,"volume":4108717,"rsi_14":40.94,"sma_20":173.62,"sma_60":174.09,"sma_120":175.03},{"date":"2025-03-24","open":168.48,"high":169.33,"low":168.15,"close":169.06,"volume":1780847,"rsi_14":53.91,"sma_20":173.53,"sma_60":174.17,"sma_120":175.04},{"date":"2025-03-25","open":169.28,"high":169.46,"low":167.92,"close":168.55,"volume":2302006,"rsi_14":49.11,"sma_20":173.38,"sma_60":174.22,"sma_120":175.03},{"date":"2025-03-26","open":169.0,"high":169.88,"low":168.32,"close":168.76,"volume":2425188,"rsi_14":53.61,"sma_20":173.28,"sma_60":174.26,"sma_120":175.03},{"date":"2025-03-27","open":168.55,"high":169.28,"low":167.84,"close":168.39,"volume":1550334,"rsi_14":45.62,"sma_20":173.14,"sma_60":174.3,"sma_120":175.02},{"date":"2025-03-28","open":168.22,"high":168.58,"low":166.21,"close":166.42,"volume":3299526,"rsi_14":45.95,"sma_20":172.77,"sma_60":174.33,"sma_120":175.0},{"date":"2025-03-31","open":165.65,"high":169.02,"low":165.65,"close":168.28,"volume":3605932,"rsi_14":57.08,"sma_20":172.59,"sma_60":174.38,"sma_120":174.99},{"date":"2025-04-01","open":167.81,"high":168.59,"low":166.45,"close":167.89,"volume":4784081,"rsi_14":58.25,"sma_20":172.56,"sma_60":174.44,"sma_120":174.98},{"date":"2025-04-02","open":166.95,"high":169.07,"low":166.84,"close":168.81,"volume":3737001,"rsi_14":63.34,"sma_20":172.5,"sma_60":174.49,"sma_120":174.98},{"date":"2025-04-03","open":165.18,"high":165.98,"low":162.45,"close":162.54,"volume":5798437,"rsi_14":39.56,"sma_20":172.2,"sma_60":174.43,"sma_120":174.91},{"date":"2025-04-04","open":159.27,"high":159.63,"low":152.66,"close":152.89,"volume":6873779,"rsi_14":21.29,"sma_20":171.32,"sma_60":174.22,"sma_120":174.76},{"date":"2025-04-07","open":149.0,"high":156.45,"low":146.55,"close":151.64,"volume":10121169,"rsi_14":20.99,"sma_20":170.49,"sma_60":173.97,"sma_120":174.59},{"date":"2025-04-08","open":156.37,"high":156.54,"low":147.67,"close":149.71,"volume":5902611,"rsi_14":16.88,"sma_20":169.66,"sma_60":173.74,"sma_120":174.39},{"date":"2025-04-09","open":148.03,"high":160.41,"low":147.34,"close":159.64,"volume":5819066,"rsi_14":38.12,"sma_20":169.38,"sma_60":173.65,"sma_120":174.29},{"date":"2025-04-10","open":157.61,"high":157.61,"low":151.38,"close":155.47,"volume":7993691,"rsi_14":35.19,"sma_20":168.94,"sma_60":173.47,"sma_120":174.14},{"date":"2025-04-11","open":155.13,"high":158.52,"low":153.93,"close":157.65,"volume":3828586,"rsi_14":35.45,"sma_20":168.46,"sma_60":173.29,"sma_120":174.01},{"date":"2025-04-14","open":159.6,"high":160.39,"low":158.23,"close":159.73,"volume":3975642,"rsi_14":38.89,"sma_20":167.98,"sma_60":173.13,"sma_120":173.89},{"date":"2025-04-15","open":159.98,"high":160.86,"low":158.98,"close":159.04,"volume":2834953,"rsi_14":38.01,"sma_20":167.51,"sma_60":172.94,"sma_120":173.78},{"date":"2025-04-16","open":159.06,"high":159.75,"low":156.27,"close":157.22,"volume":2828504,"rsi_14":37.62,"sma_20":166.89,"sma_60":172.68,"sma_120":173.66},{"date":"2025-04-17","open":156.69,"high":158.95,"low":156.58,"close":157.59,"volume":2984472,"rsi_14":39.85,"sma_20":166.31,"sma_60":172.44,"sma_120":173.55},{"date":"2025-04-21","open":156.86,"high":157.05,"low":153.04,"close":154.65,"volume":3837084,"rsi_14":34.72,"sma_20":165.62,"sma_60":172.13,"sma_120":173.42},{"date":"2025-04-22","open":156.01,"high":158.47,"low":155.92,"close":158.14,"volume":2782079,"rsi_14":39.78,"sma_20":165.01,"sma_60":171.88,"sma_120":173.32},{"date":"2025-04-23","open":160.6,"high":162.03,"low":158.59,"close":159.14,"volume":3442332,"rsi_14":39.87,"sma_20":164.47,"sma_60":171.65,"sma_120":173.23},{"date":"2025-04-24","open":158.98,"high":161.06,"low":158.31,"close":160.82,"volume":1916791,"rsi_14":48.01,"sma_20":164.01,"sma_60":171.46,"sma_120":173.16},{"date":"2025-04-25","open":160.53,"high":160.71,"low":159.13,"close":160.5,"volume":2109321,"rsi_14":61.24,"sma_20":163.61,"sma_60":171.28,"sma_120":173.09},{"date":"2025-04-28","open":160.83,"high":161.75,"low":159.81,"close":161.03,"volume":1711649,"rsi_14":64.16,"sma_20":163.33,"sma_60":171.07,"sma_120":173.03},{"date":"2025-04-29","open":160.62,"high":162.32,"low":160.46,"close":161.97,"volume":2516170,"rsi_14":69.08,"sma_20":163.01,"sma_60":170.89,"sma_120":172.98},{"date":"2025-04-30","open":161.2,"high":162.69,"low":159.13,"close":162.18,"volume":3442766,"rsi_14":55.67,"sma_20":162.72,"sma_60":170.73,"sma_120":172.94},{"date":"2025-05-01","open":161.73,"high":162.98,"low":161.1,"close":161.8,"volume":2155267,"rsi_14":66.96,"sma_20":162.36,"sma_60":170.56,"sma_120":172.87},{"date":"2025-05-02","open":163.68,"high":164.66,"low":163.16,"close":164.2,"volume":2183041,"rsi_14":67.36,"sma_20":162.44,"sma_60":170.41,"sma_120":172.79},{"date":"2025-05-05","open":163.39,"high":164.2,"low":162.63,"close":163.36,"volume":2326445,"rsi_14":60.31,"sma_20":162.98,"sma_60":170.25,"sma_120":172.71},{"date":"2025-05-06","open":162.46,"high":163.49,"low":161.91,"close":162.27,"volume":3458996,"rsi_14":58.97,"sma_20":163.52,"sma_60":170.09,"sma_120":172.61},{"date":"2025-05-07","open":162.89,"high":163.97,"low":162.48,"close":163.29,"volume":2876284,"rsi_14":67.63,"sma_20":164.22,"sma_60":169.94,"sma_120":172.51},{"date":"2025-05-08","open":164.02,"high":165.56,"low":163.5,"close":163.97,"volume":2677039,"rsi_14":68.2,"sma_20":164.44,"sma_60":169.79,"sma_120":172.43},{"date":"2025-05-09","open":164.47,"high":164.49,"low":163.5,"close":163.69,"volume":1991459,"rsi_14":80.41,"sma_20":164.87,"sma_60":169.64,"sma_120":172.35},{"date":"2025-05-12","open":167.1,"high":167.35,"low":166.1,"close":167.11,"volume":2356614,"rsi_14":80.32,"sma_20":165.35,"sma_60":169.54,"sma_120":172.31},{"date":"2025-05-13","open":166.9,"high":167.09,"low":166.29,"close":166.3,"volume":2492075,"rsi_14":74.48,"sma_20":165.69,"sma_60":169.43,"sma_120":172.26},{"date":"2025-05-14","open":166.26,"high":166.26,"low":164.88,"close":165.09,"volume":2811109,"rsi_14":65.08,"sma_20":166.0,"sma_60":169.28,"sma_120":172.2},{"date":"2025-05-15","open":164.86,"high":167.09,"low":164.74,"close":167.02,"volume":2744950,"rsi_14":70.69,"sma_20":166.5,"sma_60":169.15,"sma_120":172.16},{"date":"2025-05-16","open":167.07,"high":168.63,"low":166.67,"close":168.63,"volume":1621549,"rsi_14":72.59,"sma_20":167.07,"sma_60":169.06,"sma_120":172.13},{"date":"2025-05-19","open":167.56,"high":169.05,"low":167.41,"close":168.85,"volume":1769032,"rsi_14":71.34,"sma_20":167.8,"sma_60":169.01,"sma_120":172.08},{"date":"2025-05-20","open":168.57,"high":169.06,"low":167.98,"close":168.52,"volume":2637051,"rsi_14":69.51,"sma_20":168.33,"sma_60":168.95,"sma_120":172.02},{"date":"2025-05-21","open":167.55,"high":167.75,"low":165.44,"close":165.5,"volume":2366860,"rsi_14":59.81,"sma_20":168.66,"sma_60":168.84,"sma_120":171.93},{"date":"2025-05-22","open":165.06,"high":165.7,"low":164.05,"close":164.82,"volume":2346713,"rsi_14":51.79,"sma_20":168.86,"sma_60":168.72,"sma_120":171.83},{"date":"2025-05-23","open":163.56,"high":165.05,"low":163.31,"close":164.68,"volume":2619375,"rsi_14":54.0,"sma_20":169.08,"sma_60":168.61,"sma_120":171.73},{"date":"2025-05-27","open":166.16,"high":167.25,"low":165.45,"close":167.2,"volume":1767521,"rsi_14":63.79,"sma_20":169.39,"sma_60":168.5,"sma_120":171.64},{"date":"2025-05-28","open":167.22,"high":167.45,"low":165.72,"close":165.97,"volume":2832907,"rsi_14":57.44,"sma_20":169.6,"sma_60":168.4,"sma_120":171.56},{"date":"2025-05-29","open":166.42,"high":166.76,"low":165.23,"close":166.71,"volume":3177116,"rsi_14":57.55,"sma_20":169.83,"sma_60":168.37,"sma_120":171.48},{"date":"2025-05-30","open":166.38,"high":167.47,"low":165.7,"close":166.97,"volume":2774153,"rsi_14":59.03,"sma_20":170.1,"sma_60":168.32,"sma_120":171.42},{"date":"2025-06-02","open":166.62,"high":167.3,"low":165.23,"close":167.24,"volume":2538218,"rsi_14":50.42,"sma_20":170.25,"sma_60":168.3,"sma_120":171.36},{"date":"2025-06-03","open":166.89,"high":168.25,"low":166.53,"close":168.13,"volume":2694184,"rsi_14":56.09,"sma_20":170.5,"sma_60":168.27,"sma_120":171.31},{"date":"2025-06-04","open":168.39,"high":168.5,"low":167.24,"close":167.26,"volume":2570856,"rsi_14":57.39,"sma_20":170.75,"sma_60":168.26,"sma_120":171.27},{"date":"2025-06-05","open":167.67,"high":167.87,"low":166.54,"close":166.9,"volume":1958651,"rsi_14":49.55,"sma_20":170.94,"sma_60":168.27,"sma_120":171.23},{"date":"2025-06-06","open":168.2,"high":168.93,"low":167.97,"close":168.56,"volume":2317874,"rsi_14":49.7,"sma_20":171.17,"sma_60":168.33,"sma_120":171.21},{"date":"2025-06-09","open":168.85,"high":169.34,"low":168.11,"close":168.63,"volume":2204186,"rsi_14":49.18,"sma_20":171.43,"sma_60":168.41,"sma_120":171.19},{"date":"2025-06-10","open":168.63,"high":169.75,"low":168.63,"close":169.52,"volume":1780722,"rsi_14":53.69,"sma_20":171.55,"sma_60":168.45,"sma_120":171.18},{"date":"2025-06-11","open":169.75,"high":169.88,"low":168.78,"close":169.25,"volume":2154006,"rsi_14":67.3,"sma_20":171.7,"sma_60":168.46,"sma_120":171.18},{"date":"2025-06-12","open":169.08,"high":170.27,"low":168.57,"close":170.24,"volume":2323171,"rsi_14":74.32,"sma_20":171.97,"sma_60":168.49,"sma_120":171.19},{"date":"2025-06-13","open":169.34,"high":170.18,"low":168.52,"close":168.91,"volume":2202467,"rsi_14":67.11,"sma_20":172.06,"sma_60":168.48,"sma_120":171.23},{"date":"2025-06-16","open":169.7,"high":170.55,"low":169.36,"close":169.73,"volume":2448102,"rsi_14":61.85,"sma_20":172.12,"sma_60":168.5,"sma_120":171.28},{"date":"2025-06-17","open":169.09,"high":169.61,"low":168.19,"close":168.32,"volume":1874309,"rsi_14":60.85,"sma_20":172.09,"sma_60":168.5,"sma_120":171.3},{"date":"2025-06-18","open":168.65,"high":169.57,"low":168.12,"close":168.58,"volume":1793098,"rsi_14":59.04,"sma_20":172.09,"sma_60":168.48,"sma_120":171.32},{"date":"2025-06-20","open":169.22,"high":169.61,"low":168.6,"close":168.87,"volume":1656100,"rsi_14":59.15,"sma_20":172.27,"sma_60":168.47,"sma_120":171.34},{"date":"2025-06-23","open":169.01,"high":170.21,"low":168.15,"close":170.11,"volume":2518001,"rsi_14":62.66,"sma_20":172.54,"sma_60":168.47,"sma_120":171.37},{"date":"2025-06-24","open":170.67,"high":171.78,"low":170.47,"close":171.38,"volume":2362711,"rsi_14":63.87,"sma_20":172.88,"sma_60":168.52,"sma_120":171.41},{"date":"2025-06-25","open":170.97,"high":171.24,"low":170.23,"close":170.46,"volume":2307688,"rsi_14":63.55,"sma_20":173.05,"sma_60":168.59,"sma_120":171.46},{"date":"2025-06-26","open":170.9,"high":171.78,"low":170.81,"close":171.63,"volume":3271147,"rsi_14":68.78,"sma_20":173.34,"sma_60":168.65,"sma_120":171.52},{"date":"2025-06-27","open":171.88,"high":172.97,"low":171.45,"close":172.11,"volume":2701252,"rsi_14":65.56,"sma_20":173.62,"sma_60":168.72,"sma_120":171.58},{"date":"2025-06-30","open":172.74,"high":173.31,"low":172.23,"close":173.12,"volume":2730592,"rsi_14":65.53,"sma_20":173.89,"sma_60":168.78,"sma_120":171.63},{"date":"2025-07-01","open":172.9,"high":175.33,"low":172.79,"close":174.91,"volume":3812018,"rsi_14":68.01,"sma_20":174.23,"sma_60":168.97,"sma_120":171.7},{"date":"2025-07-02","open":174.92,"high":175.07,"low":174.19,"close":175.03,"volume":3793697,"rsi_14":69.87,"sma_20":174.54,"sma_60":169.34,"sma_120":171.78},{"date":"2025-07-03","open":175.54,"high":176.27,"low":175.19,"close":175.96,"volume":1670106,"rsi_14":69.68,"sma_20":174.93,"sma_60":169.74,"sma_120":171.86},{"date":"2025-07-07","open":175.65,"high":175.81,"low":173.74,"close":174.55,"volume":2666724,"rsi_14":69.34,"sma_20":175.28,"sma_60":170.15,"sma_120":171.94},{"date":"2025-07-08","open":174.47,"high":175.0,"low":174.19,"close":174.47,"volume":2341411,"rsi_14":66.61,"sma_20":175.53,"sma_60":170.38,"sma_120":172.02},{"date":"2025-07-09","open":174.86,"high":175.03,"low":173.82,"close":174.6,"volume":1849036,"rsi_14":76.27,"sma_20":175.79,"sma_60":170.69,"sma_120":172.08},{"date":"2025-07-10","open":174.71,"high":176.09,"low":174.44,"close":175.73,"volume":1960259,"rsi_14":78.14,"sma_20":176.06,"sma_60":170.99,"sma_120":172.14},{"date":"2025-07-11","open":174.85,"high":174.96,"low":174.1,"close":174.61,"volume":2222282,"rsi_14":70.26,"sma_20":176.29,"sma_60":171.22,"sma_120":172.18},{"date":"2025-07-14","open":174.29,"high":174.81,"low":173.91,"close":174.79,"volume":1907497,"rsi_14":67.3,"sma_20":176.47,"sma_60":171.48,"sma_120":172.21},{"date":"2025-07-15","open":174.67,"high":174.9,"low":172.46,"close":172.49,"volume":3112837,"rsi_14":50.7,"sma_20":176.61,"sma_60":171.72,"sma_120":172.2},{"date":"2025-07-16","open":173.05,"high":173.48,"low":171.6,"close":173.35,"volume":2487344,"rsi_14":58.32,"sma_20":176.74,"sma_60":171.98,"sma_120":172.21},{"date":"2025-07-17","open":173.19,"high":174.43,"low":172.95,"close":174.31,"volume":2118849,"rsi_14":57.51,"sma_20":177.0,"sma_60":172.3,"sma_120":172.22},{"date":"2025-07-18","open":174.44,"high":174.86,"low":173.73,"close":174.03,"volume":3294001,"rsi_14":54.27,"sma_20":177.23,"sma_60":172.55,"sma_120":172.22},{"date":"2025-07-21","open":174.46,"high":174.99,"low":173.71,"close":173.8,"volume":2097264,"rsi_14":52.94,"sma_20":177.44,"sma_60":172.79,"sma_120":172.22},{"date":"2025-07-22","open":173.68,"high":175.38,"low":173.68,"close":175.21,"volume":2699670,"rsi_14":51.36,"sma_20":177.65,"sma_60":173.02,"sma_120":172.24},{"date":"2025-07-23","open":175.99,"high":176.92,"low":175.87,"close":176.88,"volume":2746323,"rsi_14":57.26,"sma_20":177.88,"sma_60":173.28,"sma_120":172.28},{"date":"2025-07-24","open":176.53,"high":177.08,"low":176.15,"close":176.21,"volume":3140589,"rsi_14":51.03,"sma_20":178.13,"sma_60":173.52,"sma_120":172.3},{"date":"2025-07-25","open":176.35,"high":177.04,"low":175.84,"close":176.96,"volume":2172197,"rsi_14":60.23,"sma_20":178.35,"sma_60":173.76,"sma_120":172.33},{"date":"2025-07-28","open":176.79,"high":176.79,"low":175.76,"close":176.06,"volume":2580509,"rsi_14":56.34,"sma_20":178.51,"sma_60":173.98,"sma_120":172.36},{"date":"2025-07-29","open":176.28,"high":176.48,"low":175.64,"close":176.04,"volume":3050996,"rsi_14":55.77,"sma_20":178.65,"sma_60":174.21,"sma_120":172.39},{"date":"2025-07-30","open":176.04,"high":176.28,"low":174.22,"close":175.05,"volume":3240744,"rsi_14":47.26,"sma_20":178.66,"sma_60":174.38,"sma_120":172.4},{"date":"2025-07-31","open":174.3,"high":175.31,"low":173.08,"close":173.41,"volume":5324438,"rsi_14":45.35,"sma_20":178.58,"sma_60":174.54,"sma_120":172.4},{"date":"2025-08-01","open":172.57,"high":172.58,"low":170.78,"close":171.91,"volume":3839866,"rsi_14":39.88,"sma_20":178.37,"sma_60":174.69,"sma_120":172.39},{"date":"2025-08-04","open":172.42,"high":173.55,"low":172.21,"close":173.55,"volume":3035720,"rsi_14":53.95,"sma_20":178.32,"sma_60":174.85,"sma_120":172.39},{"date":"2025-08-05","open":173.69,"high":174.05,"low":172.76,"close":173.57,"volume":3237372,"rsi_14":50.89,"sma_20":178.28,"sma_60":174.99,"sma_120":172.39},{"date":"2025-08-06","open":173.78,"high":174.02,"low":173.02,"close":173.4,"volume":3329822,"rsi_14":46.2,"sma_20":178.22,"sma_60":175.14,"sma_120":172.39},{"date":"2025-08-07","open":174.3,"high":174.57,"low":172.62,"close":173.26,"volume":4809571,"rsi_14":46.74,"sma_20":178.09,"sma_60":175.23,"sma_120":172.39},{"date":"2025-08-08","open":173.71,"high":174.61,"low":173.67,"close":174.34,"volume":2917205,"rsi_14":52.18,"sma_20":178.08,"sma_60":175.35,"sma_120":172.39},{"date":"2025-08-11","open":174.58,"high":175.07,"low":173.65,"close":173.99,"volume":2799094,"rsi_14":44.74,"sma_20":178.04,"sma_60":175.49,"sma_120":172.39},{"date":"2025-08-12","open":174.49,"high":175.84,"low":174.45,"close":175.75,"volume":2227229,"rsi_14":45.2,"sma_20":178.2,"sma_60":175.62,"sma_120":172.39},{"date":"2025-08-13","open":176.3,"high":177.17,"low":176.03,"close":177.11,"volume":2957340,"rsi_14":53.66,"sma_20":178.39,"sma_60":175.75,"sma_120":172.41},{"date":"2025-08-14","open":176.31,"high":176.9,"low":175.78,"close":176.77,"volume":2316564,"rsi_14":49.22,"sma_20":178.52,"sma_60":175.87,"sma_120":172.44},{"date":"2025-08-15","open":177.36,"high":177.4,"low":176.33,"close":176.56,"volume":1890128,"rsi_14":52.23,"sma_20":178.65,"sma_60":175.99,"sma_120":172.47},{"date":"2025-08-18","open":176.56,"high":176.96,"low":176.31,"close":176.59,"volume":1912283,"rsi_14":52.44,"sma_20":178.79,"sma_60":176.17,"sma_120":172.5},{"date":"2025-08-19","open":176.71,"high":178.06,"low":176.61,"close":177.42,"volume":2601377,"rsi_14":60.71,"sma_20":178.91,"sma_60":176.37,"sma_120":172.54},{"date":"2025-08-20","open":177.6,"high":178.29,"low":177.3,"close":177.92,"volume":3871974,"rsi_14":72.68,"sma_20":178.96,"sma_60":176.58,"sma_120":172.59},{"date":"2025-08-21","open":177.4,"high":177.81,"low":176.76,"close":177.24,"volume":2543032,"rsi_14":79.25,"sma_20":179.01,"sma_60":176.73,"sma_120":172.62},{"date":"2025-08-22","open":178.15,"high":180.16,"low":178.15,"close":179.74,"volume":2696475,"rsi_14":81.04,"sma_20":179.15,"sma_60":176.95,"sma_120":172.67},{"date":"2025-08-25","open":179.58,"high":179.66,"low":178.3,"close":178.3,"volume":2104549,"rsi_14":70.77,"sma_20":179.27,"sma_60":177.13,"sma_120":172.75},{"date":"2025-08-26","open":178.18,"high":178.93,"low":177.99,"close":178.79,"volume":1922886,"rsi_14":72.99,"sma_20":179.41,"sma_60":177.32,"sma_120":172.82},{"date":"2025-08-27","open":178.65,"high":179.58,"low":178.53,"close":179.32,"volume":1902434,"rsi_14":75.06,"sma_20":179.63,"sma_60":177.51,"sma_120":172.9},{"date":"2025-08-28","open":179.6,"high":179.63,"low":178.7,"close":179.4,"volume":1938209,"rsi_14":72.79,"sma_20":179.93,"sma_60":177.68,"sma_120":172.97},{"date":"2025-08-29","open":179.38,"high":179.92,"low":178.9,"close":179.47,"volume":2207438,"rsi_14":75.34,"sma_20":180.32,"sma_60":177.88,"sma_120":173.07},{"date":"2025-09-02","open":178.42,"high":178.86,"low":177.36,"close":178.86,"volume":5509999,"rsi_14":66.09,"sma_20":180.59,"sma_60":178.06,"sma_120":173.17},{"date":"2025-09-03","open":178.27,"high":178.65,"low":177.13,"close":178.07,"volume":3750320,"rsi_14":55.28,"sma_20":180.82,"sma_60":178.21,"sma_120":173.27},{"date":"2025-09-04","open":178.31,"high":179.39,"low":177.84,"close":179.39,"volume":2728570,"rsi_14":62.97,"sma_20":181.12,"sma_60":178.38,"sma_120":173.39},{"date":"2025-09-05","open":179.51,"high":180.15,"low":177.99,"close":178.81,"volume":3457781,"rsi_14":60.79,"sma_20":181.41,"sma_60":178.52,"sma_120":173.49},{"date":"2025-09-08","open":178.68,"high":178.68,"low":177.51,"close":178.57,"volume":2812631,"rsi_14":59.34,"sma_20":181.62,"sma_60":178.66,"sma_120":173.56},{"date":"2025-09-09","open":178.39,"high":179.1,"low":178.22,"close":178.73,"volume":2997610,"rsi_14":56.58,"sma_20":181.87,"sma_60":178.79,"sma_120":173.64},{"date":"2025-09-10","open":179.71,"high":180.63,"low":179.36,"close":180.04,"volume":3547218,"rsi_14":59.85,"sma_20":182.09,"sma_60":178.96,"sma_120":173.72},{"date":"2025-09-11","open":180.42,"high":182.42,"low":180.2,"close":182.25,"volume":2607235,"rsi_14":70.33,"sma_20":182.35,"sma_60":179.16,"sma_120":173.83},{"date":"2025-09-12","open":181.99,"high":182.28,"low":181.06,"close":181.14,"volume":1910238,"rsi_14":56.41,"sma_20":182.57,"sma_60":179.36,"sma_120":173.93},{"date":"2025-09-15","open":181.6,"high":181.77,"low":180.58,"close":180.79,"volume":4148066,"rsi_14":62.65,"sma_20":182.79,"sma_60":179.56,"sma_120":174.02},{"date":"2025-09-16","open":181.13,"high":181.38,"low":180.19,"close":180.59,"volume":2514856,"rsi_14":59.45,"sma_20":182.99,"sma_60":179.74,"sma_120":174.1},{"date":"2025-09-17","open":181.01,"high":182.55,"low":180.33,"close":181.38,"volume":4374009,"rsi_14":60.5,"sma_20":183.19,"sma_60":179.92,"sma_120":174.19},{"date":"2025-09-18","open":181.51,"high":182.47,"low":181.21,"close":182.01,"volume":2988784,"rsi_14":62.63,"sma_20":183.4,"sma_60":180.08,"sma_120":174.3},{"date":"2025-09-19","open":182.32,"high":182.33,"low":181.21,"close":181.88,"volume":2665326,"rsi_14":61.56,"sma_20":183.64,"sma_60":180.26,"sma_120":174.43},{"date":"2025-09-22","open":181.37,"high":182.31,"low":181.11,"close":182.0,"volume":2671760,"rsi_14":65.81,"sma_20":183.75,"sma_60":180.42,"sma_120":174.53},{"date":"2025-09-23","open":182.06,"high":183.35,"low":182.06,"close":182.44,"volume":2667217,"rsi_14":72.83,"sma_20":183.97,"sma_60":180.58,"sma_120":174.65},{"date":"2025-09-24","open":182.44,"high":182.82,"low":181.89,"close":182.09,"volume":2400920,"rsi_14":65.68,"sma_20":184.13,"sma_60":180.73,"sma_120":174.76},{"date":"2025-09-25","open":181.82,"high":181.98,"low":180.71,"close":181.25,"volume":2839457,"rsi_14":63.73,"sma_20":184.23,"sma_60":180.84,"sma_120":174.91},{"date":"2025-09-26","open":181.87,"high":182.94,"low":181.72,"close":182.75,"volume":2483274,"rsi_14":70.56,"sma_20":184.4,"sma_60":180.97,"sma_120":175.15},{"date":"2025-09-29","open":183.28,"high":183.31,"low":182.2,"close":182.88,"volume":3944972,"rsi_14":64.94,"sma_20":184.53,"sma_60":181.07,"sma_120":175.41},{"date":"2025-09-30","open":182.77,"high":183.7,"low":182.25,"close":183.6,"volume":4248610,"rsi_14":62.88,"sma_20":184.72,"sma_60":181.21,"sma_120":175.68},{"date":"2025-10-01","open":183.25,"high":184.21,"low":182.87,"close":183.97,"volume":2818596,"rsi_14":54.75,"sma_20":184.98,"sma_60":181.36,"sma_120":175.87},{"date":"2025-10-02","open":183.68,"high":184.16,"low":183.02,"close":183.64,"volume":2323026,"rsi_14":60.34,"sma_20":185.15,"sma_60":181.5,"sma_120":176.1},{"date":"2025-10-03","open":183.98,"high":185.51,"low":183.95,"close":184.62,"volume":2008056,"rsi_14":67.66,"sma_20":185.4,"sma_60":181.63,"sma_120":176.31},{"date":"2025-10-06","open":185.17,"high":185.23,"low":184.11,"close":184.42,"volume":2135277,"rsi_14":67.66,"sma_20":185.65,"sma_60":181.78,"sma_120":176.5},{"date":"2025-10-07","open":184.75,"high":184.96,"low":183.73,"close":184.26,"volume":2726959,"rsi_14":62.84,"sma_20":185.88,"sma_60":181.93,"sma_120":176.7},{"date":"2025-10-08","open":184.56,"high":184.76,"low":183.56,"close":184.17,"volume":2192397,"rsi_14":58.69,"sma_20":186.05,"sma_60":182.11,"sma_120":176.92},{"date":"2025-10-09","open":184.42,"high":184.76,"low":182.85,"close":183.16,"volume":2215017,"rsi_14":52.29,"sma_20":186.05,"sma_60":182.26,"sma_120":177.12},{"date":"2025-10-10","open":183.81,"high":184.01,"low":179.99,"close":180.03,"volume":4942463,"rsi_14":36.78,"sma_20":185.94,"sma_60":182.34,"sma_120":177.32},{"date":"2025-10-13","open":180.95,"high":182.14,"low":180.85,"close":181.68,"volume":2681634,"rsi_14":43.03,"sma_20":185.94,"sma_60":182.46,"sma_120":177.51},{"date":"2025-10-14","open":180.71,"high":184.01,"low":180.43,"close":183.24,"volume":3945487,"rsi_14":50.85,"sma_20":186.03,"sma_60":182.6,"sma_120":177.7},{"date":"2025-10-15","open":184.02,"high":185.07,"low":182.33,"close":183.75,"volume":3002593,"rsi_14":56.08,"sma_20":186.1,"sma_60":182.73,"sma_120":177.88},{"date":"2025-10-16","open":184.08,"high":184.19,"low":181.34,"close":181.85,"volume":5628874,"rsi_14":43.21,"sma_20":186.05,"sma_60":182.8,"sma_120":178.04},{"date":"2025-10-17","open":182.02,"high":183.12,"low":181.76,"close":182.76,"volume":3981233,"rsi_14":49.56,"sma_20":186.05,"sma_60":182.9,"sma_120":178.21},{"date":"2025-10-20","open":183.45,"high":184.33,"low":183.45,"close":184.12,"volume":2164173,"rsi_14":51.84,"sma_20":186.11,"sma_60":183.0,"sma_120":178.38},{"date":"2025-10-21","open":184.32,"high":185.07,"low":183.95,"close":184.32,"volume":2139372,"rsi_14":51.23,"sma_20":186.15,"sma_60":183.13,"sma_120":178.56},{"date":"2025-10-22","open":184.5,"high":184.51,"low":183.05,"close":183.75,"volume":3543465,"rsi_14":50.42,"sma_20":186.19,"sma_60":183.25,"sma_120":178.73},{"date":"2025-10-23","open":183.98,"high":184.57,"low":183.46,"close":184.3,"volume":2513035,"rsi_14":48.82,"sma_20":186.3,"sma_60":183.39,"sma_120":178.88},{"date":"2025-10-24","open":185.46,"high":185.71,"low":185.1,"close":185.21,"volume":2224139,"rsi_14":52.72,"sma_20":186.38,"sma_60":183.57,"sma_120":179.05},{"date":"2025-10-27","open":185.75,"high":185.92,"low":185.23,"close":185.83,"volume":2383765,"rsi_14":55.27,"sma_20":186.53,"sma_60":183.79,"sma_120":179.24},{"date":"2025-10-28","open":185.66,"high":185.66,"low":184.49,"close":184.58,"volume":4465126,"rsi_14":51.28,"sma_20":186.58,"sma_60":183.96,"sma_120":179.41},{"date":"2025-10-29","open":184.17,"high":184.58,"low":182.53,"close":183.11,"volume":5397819,"rsi_14":49.85,"sma_20":186.53,"sma_60":184.11,"sma_120":179.55},{"date":"2025-10-30","open":182.44,"high":184.41,"low":182.44,"close":182.72,"volume":4441781,"rsi_14":59.72,"sma_20":186.49,"sma_60":184.25,"sma_120":179.7},{"date":"2025-10-31","open":182.13,"high":183.34,"low":181.86,"close":182.88,"volume":3812291,"rsi_14":54.86,"sma_20":186.4,"sma_60":184.4,"sma_120":179.82},{"date":"2025-11-03","open":182.67,"high":182.87,"low":180.62,"close":182.01,"volume":4206958,"rsi_14":44.72,"sma_20":186.28,"sma_60":184.52,"sma_120":179.94},{"date":"2025-11-04","open":180.93,"high":181.8,"low":180.63,"close":181.46,"volume":3065410,"rsi_14":40.19,"sma_20":186.14,"sma_60":184.63,"sma_120":180.06},{"date":"2025-11-05","open":181.59,"high":182.94,"low":181.38,"close":182.34,"volume":2482377,"rsi_14":52.26,"sma_20":186.04,"sma_60":184.72,"sma_120":180.17},{"date":"2025-11-06","open":182.13,"high":182.89,"low":181.66,"close":182.1,"volume":3909491,"rsi_14":46.7,"sma_20":185.99,"sma_60":184.79,"sma_120":180.27},{"date":"2025-11-07","open":181.93,"high":183.3,"low":181.49,"close":183.27,"volume":4826240,"rsi_14":45.68,"sma_20":186.15,"sma_60":184.89,"sma_120":180.38},{"date":"2025-11-10","open":183.66,"high":184.38,"low":182.71,"close":184.08,"volume":4209781,"rsi_14":48.87,"sma_20":186.27,"sma_60":185.0,"sma_120":180.5},{"date":"2025-11-11","open":184.41,"high":185.83,"low":184.23,"close":185.6,"volume":3207846,"rsi_14":58.1,"sma_20":186.39,"sma_60":185.14,"sma_120":180.65},{"date":"2025-11-12","open":185.77,"high":187.02,"low":185.68,"close":186.49,"volume":3236328,"rsi_14":59.36,"sma_20":186.53,"sma_60":185.28,"sma_120":180.82},{"date":"2025-11-13","open":186.34,"high":186.66,"low":184.42,"close":184.62,"volume":4890516,"rsi_14":47.67,"sma_20":186.67,"sma_60":185.37,"sma_120":180.97},{"date":"2025-11-14","open":184.03,"high":184.98,"low":183.2,"close":184.25,"volume":5027125,"rsi_14":43.63,"sma_20":186.75,"sma_60":185.48,"sma_120":181.1},{"date":"2025-11-17","open":184.06,"high":184.54,"low":181.72,"close":182.19,"volume":6067950,"rsi_14":40.97,"sma_20":186.65,"sma_60":185.5,"sma_120":181.23},{"date":"2025-11-18","open":181.7,"high":183.21,"low":181.32,"close":182.17,"volume":8845151,"rsi_14":45.99,"sma_20":186.54,"sma_60":185.55,"sma_120":181.34},{"date":"2025-11-19","open":182.03,"high":182.43,"low":181.04,"close":181.75,"volume":4889890,"rsi_14":45.88,"sma_20":186.44,"sma_60":185.59,"sma_120":181.45},{"date":"2025-11-20","open":183.11,"high":183.83,"low":179.97,"close":180.05,"volume":8354593,"rsi_14":39.43,"sma_20":186.22,"sma_60":185.59,"sma_120":181.55},{"date":"2025-11-21","open":180.8,"high":183.43,"low":180.47,"close":182.53,"volume":10862706,"rsi_14":51.74,"sma_20":186.09,"sma_60":185.62,"sma_120":181.65},{"date":"2025-11-24","open":182.8,"high":183.34,"low":181.77,"close":182.43,"volume":6141038,"rsi_14":53.32,"sma_20":185.92,"sma_60":185.66,"sma_120":181.77},{"date":"2025-11-25","open":183.23,"high":185.36,"low":183.11,"close":185.1,"volume":4515198,"rsi_14":58.47,"sma_20":185.94,"sma_60":185.75,"sma_120":181.91},{"date":"2025-11-26","open":185.29,"high":186.91,"low":185.12,"close":186.29,"volume":2752351,"rsi_14":62.13,"sma_20":186.1,"sma_60":185.87,"sma_120":182.04},{"date":"2025-11-28","open":186.49,"high":187.77,"low":186.41,"close":187.52,"volume":1434086,"rsi_14":62.26,"sma_20":186.35,"sma_60":185.99,"sma_120":182.19},{"date":"2025-12-01","open":186.81,"high":187.59,"low":186.1,"close":186.22,"volume":3074940,"rsi_14":55.98,"sma_20":186.52,"sma_60":186.1,"sma_120":182.31},{"date":"2025-12-02","open":186.34,"high":186.47,"low":185.35,"close":185.92,"volume":3097954,"rsi_14":50.98,"sma_20":186.72,"sma_60":186.21,"sma_120":182.44},{"date":"2025-12-03","open":186.29,"high":187.77,"low":186.12,"close":187.63,"volume":3254471,"rsi_14":53.27,"sma_20":187.03,"sma_60":186.35,"sma_120":182.57},{"date":"2025-12-04","open":187.54,"high":187.98,"low":187.07,"close":187.61,"volume":3497199,"rsi_14":59.6,"sma_20":187.3,"sma_60":186.46,"sma_120":182.71},{"date":"2025-12-05","open":187.66,"high":188.41,"low":187.27,"close":187.41,"volume":3212069,"rsi_14":60.24,"sma_20":187.57,"sma_60":186.53,"sma_120":182.85},{"date":"2025-12-08","open":187.53,"high":187.59,"low":186.23,"close":186.5,"volume":2576068,"rsi_14":65.1,"sma_20":187.73,"sma_60":186.61,"sma_120":182.99},{"date":"2025-12-09","open":186.6,"high":187.54,"low":185.94,"close":186.0,"volume":2593716,"rsi_14":62.98,"sma_20":187.83,"sma_60":186.68,"sma_120":183.12},{"date":"2025-12-10","open":186.23,"high":188.94,"low":186.05,"close":188.59,"volume":4802480,"rsi_14":70.22,"sma_20":187.98,"sma_60":186.8,"sma_120":183.27},{"date":"2025-12-11","open":188.45,"high":190.26,"low":188.41,"close":190.14,"volume":4244742,"rsi_14":80.06,"sma_20":188.17,"sma_60":186.93,"sma_120":183.43},{"date":"2025-12-12","open":190.65,"high":190.77,"low":189.06,"close":189.51,"volume":5091042,"rsi_14":73.37,"sma_20":188.41,"sma_60":187.05,"sma_120":183.56},{"date":"2025-12-15","open":190.24,"high":190.72,"low":189.52,"close":190.23,"volume":3627186,"rsi_14":75.11,"sma_20":188.72,"sma_60":187.17,"sma_120":183.72},{"date":"2025-12-16","open":190.19,"high":190.29,"low":187.91,"close":188.39,"volume":4391966,"rsi_14":61.18,"sma_20":189.03,"sma_60":187.26,"sma_120":183.84},{"date":"2025-12-17","open":188.64,"high":189.23,"low":187.7,"close":188.01,"volume":6098654,"rsi_14":56.16,"sma_20":189.33,"sma_60":187.34,"sma_120":183.96},{"date":"2025-12-18","open":188.72,"high":189.38,"low":187.54,"close":187.9,"volume":3957093,"rsi_14":51.46,"sma_20":189.64,"sma_60":187.42,"sma_120":184.08},{"date":"2025-12-19","open":187.89,"high":189.13,"low":187.86,"close":188.33,"volume":3546015,"rsi_14":58.89,"sma_20":190.06,"sma_60":187.53,"sma_120":184.18},{"date":"2025-12-22","open":188.89,"high":189.93,"low":188.67,"close":189.78,"volume":2933062,"rsi_14":61.94,"sma_20":190.38,"sma_60":187.62,"sma_120":184.29},{"date":"2025-12-23","open":189.61,"high":190.17,"low":189.61,"close":189.89,"volume":3046024,"rsi_14":56.15,"sma_20":190.71,"sma_60":187.72,"sma_120":184.4},{"date":"2025-12-24","open":190.11,"high":191.11,"low":189.95,"close":190.85,"volume":2062843,"rsi_14":59.91,"sma_20":190.95,"sma_60":187.82,"sma_120":184.52},{"date":"2025-12-26","open":190.77,"high":190.98,"low":190.17,"close":190.76,"volume":2264858,"rsi_14":60.54,"sma_20":191.13,"sma_60":187.92,"sma_120":184.64},{"date":"2025-12-29","open":190.65,"high":191.01,"low":190.27,"close":190.58,"volume":3819275,"rsi_14":64.65,"sma_20":191.24,"sma_60":188.02,"sma_120":184.76},{"date":"2025-12-30","open":190.61,"high":190.75,"low":190.19,"close":190.36,"volume":2172381,"rsi_14":66.44,"sma_20":191.4,"sma_60":188.1,"sma_120":184.87},{"date":"2025-12-31","open":190.35,"high":190.47,"low":188.98,"close":188.99,"volume":1976300,"rsi_14":46.91,"sma_20":191.5,"sma_60":188.17,"sma_120":184.97},{"date":"2026-01-02","open":189.51,"high":191.01,"low":188.48,"close":190.79,"volume":4846245,"rsi_14":48.25,"sma_20":191.62,"sma_60":188.26,"sma_120":185.09},{"date":"2026-01-05","open":191.22,"high":193.1,"low":191.06,"close":192.62,"volume":5374131,"rsi_14":60.09,"sma_20":191.82,"sma_60":188.39,"sma_120":185.25},{"date":"2026-01-06","open":192.47,"high":194.53,"low":192.47,"close":194.24,"volume":3128427,"rsi_14":63.24,"sma_20":192.12,"sma_60":188.56,"sma_120":185.41},{"date":"2026-01-07","open":194.29,"high":194.47,"low":191.8,"close":191.99,"volume":3568813,"rsi_14":61.12,"sma_20":192.34,"sma_60":188.74,"sma_120":185.54},{"date":"2026-01-08","open":191.77,"high":193.96,"low":191.6,"close":193.52,"volume":3561895,"rsi_14":67.51,"sma_20":192.68,"sma_60":188.93,"sma_120":185.69},{"date":"2026-01-09","open":193.98,"high":195.12,"low":193.94,"close":194.76,"volume":3306382,"rsi_14":70.9,"sma_20":192.94,"sma_60":189.1,"sma_120":185.85},{"date":"2026-01-12","open":194.03,"high":195.0,"low":193.51,"close":194.84,"volume":4079673,"rsi_14":70.14,"sma_20":193.13,"sma_60":189.28,"sma_120":186.0},{"date":"2026-01-13","open":195.24,"high":195.44,"low":193.96,"close":194.54,"volume":10943613,"rsi_14":67.52,"sma_20":193.33,"sma_60":189.47,"sma_120":186.14},{"date":"2026-01-14","open":194.25,"high":195.62,"low":194.03,"close":195.61,"volume":5011951,"rsi_14":69.66,"sma_20":193.55,"sma_60":189.67,"sma_120":186.29},{"date":"2026-01-15","open":196.15,"high":196.9,"low":195.8,"close":196.34,"volume":3806614,"rsi_14":69.16,"sma_20":193.91,"sma_60":189.86,"sma_120":186.43},{"date":"2026-01-16","open":196.39,"high":196.89,"low":195.98,"close":196.3,"volume":3215638,"rsi_14":69.4,"sma_20":194.28,"sma_60":190.05,"sma_120":186.59},{"date":"2026-01-20","open":194.41,"high":195.34,"low":193.31,"close":193.68,"volume":4003537,"rsi_14":59.31,"sma_20":194.52,"sma_60":190.2,"sma_120":186.72},{"date":"2026-01-21","open":194.42,"high":196.94,"low":194.27,"close":196.39,"volume":5389754,"rsi_14":65.72,"sma_20":194.88,"sma_60":190.39,"sma_120":186.89},{"date":"2026-01-22","open":196.83,"high":197.58,"low":196.33,"close":196.7,"volume":3117989,"rsi_14":71.27,"sma_20":195.23,"sma_60":190.57,"sma_120":187.07},{"date":"2026-01-23","open":196.18,"high":196.26,"low":194.8,"close":195.52,"volume":3054600,"rsi_14":63.52,"sma_20":195.51,"sma_60":190.71,"sma_120":187.25},{"date":"2026-01-26","open":195.86,"high":196.49,"low":195.71,"close":196.19,"volume":2590200,"rsi_14":60.93,"sma_20":195.78,"sma_60":190.89,"sma_120":187.43},{"date":"2026-01-27","open":195.78,"high":196.33,"low":195.37,"close":196.14,"volume":2576800,"rsi_14":56.43,"sma_20":196.05,"sma_60":191.1,"sma_120":187.6},{"date":"2026-01-28","open":196.28,"high":197.0,"low":195.72,"close":196.22,"volume":4272100,"rsi_14":66.77,"sma_20":196.34,"sma_60":191.31,"sma_120":187.78},{"date":"2026-01-29","open":197.46,"high":198.54,"low":196.44,"close":197.5,"volume":6508200,"rsi_14":66.13,"sma_20":196.7,"sma_60":191.54,"sma_120":187.97},{"date":"2026-01-30","open":197.03,"high":197.87,"low":195.84,"close":197.66,"volume":3422000,"rsi_14":62.86,"sma_20":197.14,"sma_60":191.79,"sma_120":188.15},{"date":"2026-02-02","open":197.24,"high":199.51,"low":197.02,"close":199.34,"volume":3497600,"rsi_14":67.49,"sma_20":197.57,"sma_60":192.07,"sma_120":188.35},{"date":"2026-02-03","open":199.21,"high":201.05,"low":198.85,"close":200.35,"volume":4159900,"rsi_14":71.43,"sma_20":197.96,"sma_60":192.36,"sma_120":188.54},{"date":"2026-02-04","open":200.77,"high":202.1,"low":200.75,"close":201.47,"volume":5395100,"rsi_14":71.51,"sma_20":198.33,"sma_60":192.67,"sma_120":188.73},{"date":"2026-02-05","open":200.82,"high":201.46,"low":199.91,"close":200.33,"volume":6084400,"rsi_14":64.25,"sma_20":198.75,"sma_60":192.94,"sma_120":188.91},{"date":"2026-02-06","open":201.59,"high":204.52,"low":201.39,"close":204.23,"volume":4101000,"rsi_14":72.18,"sma_20":199.29,"sma_60":193.26,"sma_120":189.13},{"date":"2026-02-09","open":203.65,"high":204.32,"low":202.96,"close":203.87,"volume":3664269,"rsi_14":77.83,"sma_20":195.93,"sma_60":190.85,"sma_120":187.32},{"date":"2026-02-10","open":204.01,"high":204.58,"low":203.54,"close":203.68,"volume":3565600,"rsi_14":75.11,"sma_20":196.58,"sma_60":191.16,"sma_120":187.56},{"date":"2026-02-11","open":204.64,"high":205.17,"low":203.94,"close":204.67,"volume":3926198,"rsi_14":74.44,"sma_20":197.28,"sma_60":191.51,"sma_120":187.81},{"date":"2026-02-12","open":205.07,"high":206.02,"low":202.35,"close":202.47,"volume":6175698,"rsi_14":74.63,"sma_20":197.88,"sma_60":191.82,"sma_120":188.04},{"date":"2026-02-13","open":202.35,"high":204.83,"low":201.8,"close":203.98,"volume":5513940,"rsi_14":74.6,"sma_20":198.57,"sma_60":192.16,"sma_120":188.28},{"date":"2026-02-17","open":204.3,"high":205.15,"low":202.59,"close":203.7,"volume":5305418,"rsi_14":71.99,"sma_20":199.31,"sma_60":192.51,"sma_120":188.51},{"date":"2026-02-18","open":204.23,"high":204.95,"low":203.53,"close":204.38,"volume":4134000,"rsi_14":74.55,"sma_20":202.35,"sma_60":195.5,"sma_120":190.55},{"date":"2026-02-19","open":203.99,"high":204.46,"low":203.09,"close":203.97,"volume":4193700,"rsi_14":70.51,"sma_20":202.73,"sma_60":195.89,"sma_120":190.74},{"date":"2026-02-20","open":203.59,"high":204.84,"low":203.03,"close":204.72,"volume":5302046,"rsi_14":71.58,"sma_20":203.14,"sma_60":196.25,"sma_120":190.94},{"date":"2026-02-23","open":204.15,"high":205.45,"low":202.49,"close":203.09,"volume":4214400,"rsi_14":61.51,"sma_20":203.52,"sma_60":196.58,"sma_120":191.12},{"date":"2026-02-24","open":203.03,"high":204.31,"low":202.83,"close":204.01,"volume":2966541,"rsi_14":72.03,"sma_20":200.59,"sma_60":193.24,"sma_120":188.98},{"date":"2026-02-25","open":204.51,"high":204.93,"low":203.24,"close":204.49,"volume":3918619,"rsi_14":71.12,"sma_20":201.11,"sma_60":193.6,"sma_120":189.2},{"date":"2026-02-26","open":204.69,"high":205.59,"low":203.71,"close":204.77,"volume":4133189,"rsi_14":70.55,"sma_20":201.76,"sma_60":193.94,"sma_120":189.42},{"date":"2026-02-27","open":203.75,"high":205.28,"low":203.16,"close":205.09,"volume":4492491,"rsi_14":71.15,"sma_20":202.34,"sma_60":194.28,"sma_120":189.64},{"date":"2026-03-02","open":203.97,"high":205.32,"low":203.6,"close":204.65,"volume":6592261,"rsi_14":79.21,"sma_20":202.84,"sma_60":194.59,"sma_120":189.86},{"date":"2026-03-03","open":201.48,"high":202.94,"low":199.29,"close":202.13,"volume":7608887,"rsi_14":65.58,"sma_20":203.21,"sma_60":194.83,"sma_120":190.05},{"date":"2026-03-04","open":202.51,"high":203.27,"low":201.24,"close":202.85,"volume":4331493,"rsi_14":66.29,"sma_20":203.63,"sma_60":195.12,"sma_120":190.25},{"date":"2026-03-05","open":201.51,"high":202.16,"low":198.92,"close":200.22,"volume":7287551,"rsi_14":37.15,"sma_20":203.86,"sma_60":195.38,"sma_120":190.43},{"date":"2026-03-06","open":198.18,"high":198.34,"low":196.29,"close":197.94,"volume":7044861,"rsi_14":32.52,"sma_20":203.94,"sma_60":195.63,"sma_120":190.56},{"date":"2026-03-09","open":196.16,"high":198.8,"low":194.35,"close":198.37,"volume":7183348,"rsi_14":30.07,"sma_20":204.04,"sma_60":195.88,"sma_120":190.72},{"date":"2026-03-10","open":198.0,"high":199.93,"low":197.27,"close":197.83,"volume":5176234,"rsi_14":33.59,"sma_20":204.25,"sma_60":196.14,"sma_120":190.86},{"date":"2026-03-11","open":197.63,"high":197.89,"low":196.43,"close":197.31,"volume":5402156,"rsi_14":24.55,"sma_20":204.3,"sma_60":196.41,"sma_120":191.0},{"date":"2026-03-12","open":195.72,"high":196.56,"low":194.87,"close":194.94,"volume":5883166,"rsi_14":21.24,"sma_20":204.21,"sma_60":196.61,"sma_120":191.12},{"date":"2026-03-13","open":196.03,"high":197.13,"low":194.98,"close":195.21,"volume":4442159,"rsi_14":17.02,"sma_20":203.77,"sma_60":196.81,"sma_120":191.23},{"date":"2026-03-16","open":196.79,"high":197.74,"low":196.3,"close":196.69,"volume":4327615,"rsi_14":25.84,"sma_20":203.42,"sma_60":196.99,"sma_120":191.37},{"date":"2026-03-17","open":197.91,"high":198.37,"low":197.15,"close":197.25,"volume":3295758,"rsi_14":26.7,"sma_20":203.05,"sma_60":197.15,"sma_120":191.51},{"date":"2026-03-18","open":196.69,"high":196.86,"low":194.61,"close":194.69,"volume":3862099,"rsi_14":21.45,"sma_20":202.66,"sma_60":197.26,"sma_120":191.63},{"date":"2026-03-19","open":193.47,"high":195.41,"low":193.22,"close":194.42,"volume":4146122,"rsi_14":19.62,"sma_20":202.17,"sma_60":197.38,"sma_120":191.74},{"date":"2026-03-20","open":194.44,"high":194.97,"low":191.69,"close":192.49,"volume":5144921,"rsi_14":18.15,"sma_20":201.61,"sma_60":197.48,"sma_120":191.84},{"date":"2026-03-23","open":194.98,"high":195.81,"low":193.5,"close":193.84,"volume":7200976,"rsi_14":26.97,"sma_20":201.06,"sma_60":197.56,"sma_120":191.96},{"date":"2026-03-24","open":192.63,"high":195.87,"low":192.49,"close":194.9,"volume":8978486,"rsi_14":28.24,"sma_20":200.59,"sma_60":197.67,"sma_120":192.07},{"date":"2026-03-25","open":196.17,"high":196.56,"low":194.67,"close":195.56,"volume":6667886,"rsi_14":35.86,"sma_20":200.15,"sma_60":197.79,"sma_120":192.16},{"date":"2026-03-26","open":194.8,"high":195.96,"low":194.06,"close":194.22,"volume":3757871,"rsi_14":37.85,"sma_20":199.61,"sma_60":197.9,"sma_120":192.26},{"date":"2026-03-27","open":193.88,"high":194.5,"low":192.02,"close":192.4,"volume":5907628,"rsi_14":30.17,"sma_20":198.92,"sma_60":197.98,"sma_120":192.33},{"date":"2026-03-30","open":194.04,"high":194.3,"low":191.46,"close":192.08,"volume":6394144,"rsi_14":30.64,"sma_20":198.23,"sma_60":198.0,"sma_120":192.4},{"date":"2026-03-31","open":193.74,"high":195.59,"low":192.75,"close":195.23,"volume":8335875,"rsi_14":42.16,"sma_20":197.83,"sma_60":198.05,"sma_120":192.49},{"date":"2026-04-01","open":195.71,"high":196.45,"low":195.47,"close":195.7,"volume":6731748,"rsi_14":49.08,"sma_20":197.41,"sma_60":198.12,"sma_120":192.58},{"date":"2026-04-02","open":194.14,"high":196.82,"low":193.99,"close":196.02,"volume":4437876,"rsi_14":49.3,"sma_20":197.15,"sma_60":198.19,"sma_120":192.68},{"date":"2026-04-06","open":195.9,"high":196.87,"low":195.56,"close":196.86,"volume":3373760,"rsi_14":47.4,"sma_20":197.04,"sma_60":198.29,"sma_120":192.78},{"date":"2026-04-07","open":196.47,"high":196.87,"low":195.57,"close":196.61,"volume":3540448,"rsi_14":45.05,"sma_20":196.89,"sma_60":198.4,"sma_120":192.87},{"date":"2026-04-08","open":199.36,"high":201.05,"low":198.98,"close":200.98,"volume":2777406,"rsi_14":63.49,"sma_20":196.99,"sma_60":198.59,"sma_120":193.01},{"date":"2026-04-09","open":200.19,"high":202.47,"low":200.19,"close":201.95,"volume":1948713,"rsi_14":66.14,"sma_20":197.17,"sma_60":198.78,"sma_120":193.16},{"date":"2026-04-10","open":202.02,"high":202.03,"low":200.05,"close":200.32,"volume":4634718,"rsi_14":67.12,"sma_20":197.39,"sma_60":198.94,"sma_120":193.28},{"date":"2026-04-13","open":199.75,"high":201.65,"low":199.44,"close":201.61,"volume":2845556,"rsi_14":66.97,"sma_20":197.65,"sma_60":199.12,"sma_120":193.42},{"date":"2026-04-14","open":201.12,"high":202.19,"low":200.31,"close":201.96,"volume":2026729,"rsi_14":65.79,"sma_20":197.86,"sma_60":199.29,"sma_120":193.56},{"date":"2026-04-15","open":201.91,"high":202.02,"low":200.35,"close":201.04,"volume":2166671,"rsi_14":61.36,"sma_20":198.0,"sma_60":199.44,"sma_120":193.68},{"date":"2026-04-16","open":200.73,"high":201.86,"low":200.72,"close":201.58,"volume":2380421,"rsi_14":67.12,"sma_20":198.29,"sma_60":199.61,"sma_120":193.82},{"date":"2026-04-17","open":202.01,"high":204.03,"low":201.9,"close":203.23,"volume":2224244,"rsi_14":81.67,"sma_20":198.68,"sma_60":199.81,"sma_120":193.96},{"date":"2026-04-20","open":203.14,"high":203.94,"low":202.91,"close":203.24,"volume":2603110,"rsi_14":83.32,"sma_20":199.17,"sma_60":200.03,"sma_120":194.1},{"date":"2026-04-21","open":203.87,"high":204.19,"low":201.66,"close":201.97,"volume":2520381,"rsi_14":72.66,"sma_20":199.52,"sma_60":200.2,"sma_120":194.23},{"date":"2026-04-22","open":202.91,"high":203.4,"low":201.52,"close":201.87,"volume":2108135,"rsi_14":71.04,"sma_20":199.81,"sma_60":200.34,"sma_120":194.36},{"date":"2026-04-23","open":201.98,"high":203.35,"low":201.57,"close":203.09,"volume":2671238,"rsi_14":72.9,"sma_20":200.14,"sma_60":200.47,"sma_120":194.51},{"date":"2026-04-24","open":203.45,"high":203.73,"low":202.25,"close":202.53,"volume":1956506,"rsi_14":68.55,"sma_20":200.5,"sma_60":200.62,"sma_120":194.68},{"date":"2026-04-27","open":202.43,"high":203.77,"low":202.28,"close":202.46,"volume":2003673,"rsi_14":69.64,"sma_20":201.01,"sma_60":200.76,"sma_120":194.84},{"date":"2026-04-28","open":203.18,"high":203.48,"low":201.96,"close":202.5,"volume":1975224,"rsi_14":57.04,"sma_20":201.53,"sma_60":200.87,"sma_120":194.99},{"date":"2026-04-29","open":202.48,"high":202.93,"low":201.88,"close":202.59,"volume":1830037,"rsi_14":53.46,"sma_20":201.9,"sma_60":200.98,"sma_120":195.13},{"date":"2026-04-30","open":202.54,"high":206.0,"low":202.53,"close":205.76,"volume":2816429,"rsi_14":74.07,"sma_20":202.41,"sma_60":201.15,"sma_120":195.31},{"date":"2026-05-01","open":206.06,"high":206.54,"low":204.9,"close":204.93,"volume":2903364,"rsi_14":65.41,"sma_20":202.86,"sma_60":201.29,"sma_120":195.48},{"date":"2026-05-04","open":204.39,"high":205.44,"low":203.39,"close":203.64,"volume":2761727,"rsi_14":57.29,"sma_20":203.2,"sma_60":201.39,"sma_120":195.63},{"date":"2026-05-05","open":204.69,"high":206.0,"low":204.28,"close":205.5,"volume":1955625,"rsi_14":67.55,"sma_20":203.64,"sma_60":201.53,"sma_120":195.79},{"date":"2026-05-06","open":206.6,"high":207.32,"low":206.08,"close":206.92,"volume":2654827,"rsi_14":69.64,"sma_20":203.94,"sma_60":201.73,"sma_120":195.97},{"date":"2026-05-07","open":206.33,"high":206.62,"low":204.49,"close":204.9,"volume":2620502,"rsi_14":56.07,"sma_20":204.09,"sma_60":201.85,"sma_120":196.12},{"date":"2026-05-08","open":205.86,"high":206.46,"low":205.44,"close":206.02,"volume":2107673,"rsi_14":59.26,"sma_20":204.38,"sma_60":201.99,"sma_120":196.28},{"date":"2026-05-11","open":207.21,"high":207.52,"low":206.61,"close":207.22,"volume":2627211,"rsi_14":67.49,"sma_20":204.66,"sma_60":202.03,"sma_120":196.44},{"date":"2026-05-12","open":207.01,"high":207.84,"low":205.71,"close":207.48,"volume":2439325,"rsi_14":68.5,"sma_20":204.93,"sma_60":202.07,"sma_120":196.62},{"date":"2026-05-13","open":207.3,"high":207.65,"low":206.6,"close":207.34,"volume":1928836,"rsi_14":64.9,"sma_20":205.25,"sma_60":202.1,"sma_120":196.8},{"date":"2026-05-14","open":207.96,"high":208.69,"low":207.76,"close":207.98,"volume":2162815,"rsi_14":69.25,"sma_20":205.57,"sma_60":202.17,"sma_120":197.0},{"date":"2026-05-15","open":206.99,"high":207.33,"low":205.55,"close":205.65,"volume":2480075,"rsi_14":59.62,"sma_20":205.69,"sma_60":202.18,"sma_120":197.17},{"date":"2026-05-18","open":206.06,"high":206.64,"low":205.25,"close":206.36,"volume":2523417,"rsi_14":61.37,"sma_20":205.85,"sma_60":202.21,"sma_120":197.36},{"date":"2026-05-19","open":205.58,"high":207.1,"low":204.94,"close":206.06,"volume":2317302,"rsi_14":59.94,"sma_20":206.05,"sma_60":202.21,"sma_120":197.55},{"date":"2026-05-20","open":206.6,"high":207.61,"low":205.94,"close":207.35,"volume":2466538,"rsi_14":55.11,"sma_20":206.33,"sma_60":202.25,"sma_120":197.74},{"date":"2026-05-21","open":206.63,"high":208.08,"low":205.53,"close":207.99,"volume":1959014,"rsi_14":59.99,"sma_20":206.58,"sma_60":202.29,"sma_120":197.94},{"date":"2026-05-22","open":208.89,"high":210.45,"low":208.82,"close":209.86,"volume":1829772,"rsi_14":69.6,"sma_20":206.94,"sma_60":202.35,"sma_120":198.15},{"date":"2026-05-26","open":210.9,"high":211.6,"low":210.6,"close":211.08,"volume":2675791,"rsi_14":68.4,"sma_20":207.38,"sma_60":202.43,"sma_120":198.36},{"date":"2026-05-27","open":211.76,"high":211.76,"low":210.38,"close":210.83,"volume":2235301,"rsi_14":63.88,"sma_20":207.8,"sma_60":202.52,"sma_120":198.55},{"date":"2026-05-28","open":210.79,"high":211.38,"low":209.93,"close":210.6,"volume":2082630,"rsi_14":73.05,"sma_20":208.2,"sma_60":202.64,"sma_120":198.74},{"date":"2026-05-29","open":211.21,"high":211.49,"low":210.63,"close":210.81,"volume":2212240,"rsi_14":71.19,"sma_20":208.45,"sma_60":202.76,"sma_120":198.94},{"date":"2026-06-01","open":209.85,"high":210.8,"low":209.56,"close":210.38,"volume":3163001,"rsi_14":64.87,"sma_20":208.73,"sma_60":202.91,"sma_120":199.14},{"date":"2026-06-02","open":210.43,"high":212.44,"low":210.36,"close":212.22,"volume":2321573,"rsi_14":69.5,"sma_20":209.16,"sma_60":203.13,"sma_120":199.38},{"date":"2026-06-03","open":211.95,"high":212.91,"low":211.66,"close":212.25,"volume":2307007,"rsi_14":70.38,"sma_20":209.5,"sma_60":203.34,"sma_120":199.61},{"date":"2026-06-04","open":213.13,"high":214.19,"low":212.73,"close":213.88,"volume":3147552,"rsi_14":72.7,"sma_20":209.85,"sma_60":203.59,"sma_120":199.87},{"date":"2026-06-05","open":213.24,"high":213.38,"low":210.77,"close":210.97,"volume":4028637,"rsi_14":69.37,"sma_20":210.15,"sma_60":203.8,"sma_120":200.11},{"date":"2026-06-08","open":212.36,"high":213.03,"low":211.32,"close":211.51,"volume":2319378,"rsi_14":69.24,"sma_20":210.43,"sma_60":204.06,"sma_120":200.34},{"date":"2026-06-09","open":212.71,"high":213.32,"low":209.69,"close":212.64,"volume":4498546,"rsi_14":73.13,"sma_20":210.7,"sma_60":204.34,"sma_120":200.57},{"date":"2026-06-10","open":212.56,"high":213.4,"low":210.42,"close":210.5,"volume":2549938,"rsi_14":60.28,"sma_20":210.85,"sma_60":204.55,"sma_120":200.77},{"date":"2026-06-11","open":211.88,"high":214.84,"low":211.56,"close":214.02,"volume":3420869,"rsi_14":66.8,"sma_20":211.19,"sma_60":204.81,"sma_120":200.98},{"date":"2026-06-12","open":214.7,"high":216.54,"low":214.23,"close":216.02,"volume":2952355,"rsi_14":67.07,"sma_20":211.59,"sma_60":205.15,"sma_120":201.21},{"date":"2026-06-15","open":217.46,"high":217.96,"low":216.86,"close":217.16,"volume":3130000,"rsi_14":66.94,"sma_20":212.17,"sma_60":205.51,"sma_120":201.45},{"date":"2026-06-16","open":217.98,"high":218.85,"low":216.84,"close":216.96,"volume":2462812,"rsi_14":67.18,"sma_20":212.7,"sma_60":205.91,"sma_120":201.69},{"date":"2026-06-17","open":217.03,"high":217.89,"low":214.52,"close":215.02,"volume":5301374,"rsi_14":61.14,"sma_20":213.15,"sma_60":206.24,"sma_120":201.9},{"date":"2026-06-18","open":216.96,"high":217.33,"low":215.25,"close":215.43,"volume":2165797,"rsi_14":61.73,"sma_20":213.56,"sma_60":206.57,"sma_120":202.12},{"date":"2026-06-22","open":216.37,"high":217.84,"low":216.21,"close":217.57,"volume":2185996,"rsi_14":66.62,"sma_20":214.04,"sma_60":206.92,"sma_120":202.35},{"date":"2026-06-23","open":215.85,"high":217.07,"low":214.79,"close":216.36,"volume":2421881,"rsi_14":59.83,"sma_20":214.37,"sma_60":207.27,"sma_120":202.59},{"date":"2026-06-24","open":216.71,"high":217.34,"low":215.58,"close":216.52,"volume":2621744,"rsi_14":60.13,"sma_20":214.64,"sma_60":207.68,"sma_120":202.83},{"date":"2026-06-25","open":219.19,"high":221.06,"low":218.79,"close":219.4,"volume":3181894,"rsi_14":62.42,"sma_20":215.07,"sma_60":208.13,"sma_120":203.07},{"date":"2026-06-26","open":218.68,"high":219.7,"low":218.1,"close":218.39,"volume":2367886,"rsi_14":64.41,"sma_20":215.4,"sma_60":208.5,"sma_120":203.28},{"date":"2026-06-29","open":218.83,"high":218.83,"low":216.99,"close":218.63,"volume":3764288,"rsi_14":64.24,"sma_20":215.75,"sma_60":208.87,"sma_120":204.63},{"date":"2026-06-30","open":218.67,"high":218.79,"low":217.72,"close":217.93,"volume":4504883,"rsi_14":60.01,"sma_20":216.07,"sma_60":209.22,"sma_120":203.7},{"date":"2026-07-01","open":217.16,"high":218.68,"low":216.69,"close":217.38,"volume":3459523,"rsi_14":65.15,"sma_20":216.28,"sma_60":209.54,"sma_120":203.92},{"date":"2026-07-02","open":218.93,"high":219.59,"low":217.42,"close":219.17,"volume":4787861,"rsi_14":61.67,"sma_20":216.57,"sma_60":209.9,"sma_120":204.15},{"date":"2026-07-06","open":219.69,"high":220.14,"low":218.77,"close":219.44,"volume":2619074,"rsi_14":57.39,"sma_20":216.8,"sma_60":210.19,"sma_120":204.39},{"date":"2026-07-07","open":220.23,"high":220.7,"low":219.04,"close":219.57,"volume":2162072,"rsi_14":54.64,"sma_20":217.18,"sma_60":210.47,"sma_120":204.63},{"date":"2026-07-08","open":218.54,"high":218.96,"low":217.43,"close":217.64,"volume":3329155,"rsi_14":48.82,"sma_20":217.43,"sma_60":210.74,"sma_120":204.84},{"date":"2026-07-09","open":218.11,"high":219.49,"low":218.11,"close":218.56,"volume":3111022,"rsi_14":57.98,"sma_20":217.67,"sma_60":211.01,"sma_120":205.07},{"date":"2026-07-10","open":218.87,"high":219.48,"low":218.14,"close":219.2,"volume":3070364,"rsi_14":58.7,"sma_20":218.06,"sma_60":211.28,"sma_120":205.29},{"date":"2026-07-13","open":219.29,"high":220.06,"low":218.75,"close":219.36,"volume":3796486,"rsi_14":52.62,"sma_20":218.27,"sma_60":211.57,"sma_120":205.51},{"date":"2026-07-14","open":219.43,"high":220.25,"low":218.42,"close":218.6,"volume":3256675,"rsi_14":54.25,"sma_20":218.34,"sma_60":211.84,"sma_120":205.72},{"date":"2026-07-15","open":218.74,"high":219.05,"low":216.9,"close":217.49,"volume":3224314,"rsi_14":49.68,"sma_20":218.31,"sma_60":212.06,"sma_120":205.93},{"date":"2026-07-16","open":217.69,"high":218.91,"low":217.5,"close":218.86,"volume":2308179,"rsi_14":43.7,"sma_20":218.35,"sma_60":212.3,"sma_120":206.16},{"date":"2026-07-17","open":218.27,"high":220.44,"low":217.88,"close":217.92,"volume":2970730,"rsi_14":48.04,"sma_20":218.44,"sma_60":212.55,"sma_120":206.37},{"date":"2026-07-20","open":218.48,"high":218.84,"low":216.6,"close":216.95,"volume":4636166,"rsi_14":43.07,"sma_20":218.46,"sma_60":212.78,"sma_120":206.56},{"date":"2026-07-21","open":217.57,"high":218.93,"low":216.87,"close":218.63,"volume":2743961,"rsi_14":52.65,"sma_20":218.46,"sma_60":213.03,"sma_120":206.75},{"date":"2026-07-22","open":219.25,"high":220.19,"low":218.91,"close":219.34,"volume":1935984,"rsi_14":57.32,"sma_20":218.56,"sma_60":213.29,"sma_120":206.96},{"date":"2026-07-23","open":218.96,"high":220.35,"low":218.8,"close":219.86,"volume":2376319,"rsi_14":52.73,"sma_20":218.67,"sma_60":213.56,"sma_120":207.16},{"date":"2026-07-24","open":219.8,"high":221.66,"low":219.8,"close":221.02,"volume":2673342,"rsi_14":56.04,"sma_20":218.7,"sma_60":213.86,"sma_120":207.36},{"date":"2026-07-27","open":221.78,"high":222.66,"low":220.84,"close":221.72,"volume":4116842,"rsi_14":57.86,"sma_20":218.86,"sma_60":214.16,"sma_120":207.57},{"date":"2026-07-28","open":222.37,"high":223.58,"low":222.12,"close":222.99,"volume":3612758,"rsi_14":70.58,"sma_20":219.08,"sma_60":214.43,"sma_120":207.79},{"date":"2026-07-29","open":222.75,"high":223.3,"low":219.75,"close":219.8,"volume":4353717,"rsi_14":54.33,"sma_20":219.18,"sma_60":214.66,"sma_120":207.97},{"date":"2026-07-30","open":219.57,"high":220.7,"low":218.15,"close":220.54,"volume":2546245,"rsi_14":54.44,"sma_20":219.33,"sma_60":214.92,"sma_120":208.16},{"date":"2026-07-31","open":220.79,"high":221.16,"low":218.73,"close":219.95,"volume":2280497,"rsi_14":51.84,"sma_20":219.37,"sma_60":215.15,"sma_120":208.34},{"date":"2026-08-03","open":220.43,"high":221.22,"low":219.99,"close":221.0,"volume":3074864,"rsi_14":57.55,"sma_20":219.45,"sma_60":215.37,"sma_120":208.67},{"date":"2026-08-04","open":221.49,"high":224.2,"low":220.82,"close":223.87,"volume":3248670,"rsi_14":67.96,"sma_20":219.67,"sma_60":215.66,"sma_120":208.82},{"date":"2026-08-05","open":224.52,"high":225.0,"low":223.43,"close":223.99,"volume":2272329,"rsi_14":65.52,"sma_20":219.98,"sma_60":215.95,"sma_120":208.96},{"date":"2026-08-06","open":225.06,"high":225.06,"low":222.94,"close":223.37,"volume":2721024,"rsi_14":67.08,"sma_20":220.23,"sma_60":216.2,"sma_120":209.12},{"date":"2026-08-07","open":223.25,"high":224.42,"low":222.6,"close":224.31,"volume":1735753,"rsi_14":72.86,"sma_20":220.48,"sma_60":216.46,"sma_120":209.27},{"date":"2026-08-10","open":223.91,"high":225.31,"low":223.91,"close":225.02,"volume":2840213,"rsi_14":71.05,"sma_20":220.76,"sma_60":216.74,"sma_120":209.43},{"date":"2026-08-11","open":224.78,"high":226.05,"low":224.75,"close":225.35,"volume":2389410,"rsi_14":70.33,"sma_20":221.1,"sma_60":217.01,"sma_120":209.59},{"date":"2026-08-12","open":225.83,"high":226.62,"low":225.22,"close":226.29,"volume":3167933},{"date":"2026-08-13","open":226.72,"high":227.53,"low":226.45,"close":227.05,"volume":2239119,"rsi_14":70.29,"sma_20":221.95,"sma_60":217.67,"sma_120":209.92},{"date":"2026-08-14","open":227.41,"high":227.69,"low":227.0,"close":227.51,"volume":2028157,"rsi_14":69.84,"sma_20":222.43,"sma_60":218.01,"sma_120":210.11},{"date":"2026-08-17","open":227.1,"high":227.86,"low":226.61,"close":226.69,"volume":2460690},{"date":"2026-08-18","open":226.96,"high":227.42,"low":226.29,"close":226.32,"volume":2187445,"rsi_14":79.01,"sma_20":223.3,"sma_60":218.6,"sma_120":210.44},{"date":"2026-08-19","open":227.71,"high":228.57,"low":226.75,"close":226.95,"volume":7409475,"rsi_14":78.59,"sma_20":223.68,"sma_60":218.87,"sma_120":210.61},{"date":"2026-08-20","open":225.92,"high":227.18,"low":225.09,"close":225.19,"volume":1907803,"rsi_14":71.16,"sma_20":223.95,"sma_60":219.09,"sma_120":210.76},{"date":"2026-08-21","open":226.27,"high":226.83,"low":226.07,"close":226.4,"volume":1935279,"rsi_14":71.53,"sma_20":224.22,"sma_60":219.33,"sma_120":210.92},{"date":"2026-08-24","open":226.3,"high":226.82,"low":225.87,"close":226.7,"volume":1771728,"rsi_14":64.14,"sma_20":224.46,"sma_60":219.58,"sma_120":211.11},{"date":"2026-08-25","open":227.03,"high":227.03,"low":225.92,"close":226.79,"volume":2258478,"rsi_14":64.08,"sma_20":224.65,"sma_60":219.83,"sma_120":211.29},{"date":"2026-08-26","open":226.28,"high":227.34,"low":226.15,"close":226.83,"volume":2073224,"rsi_14":68.48,"sma_20":225.01,"sma_60":220.08,"sma_120":211.5},{"date":"2026-08-27","open":226.14,"high":226.14,"low":224.91,"close":225.45,"volume":1770372,"rsi_14":55.82,"sma_20":225.25,"sma_60":220.29,"sma_120":211.71},{"date":"2026-08-28","open":225.8,"high":226.06,"low":224.8,"close":225.29,"volume":1868709,"rsi_14":51.4,"sma_20":225.52,"sma_60":220.49,"sma_120":211.92},{"date":"2026-08-31","open":224.75,"high":225.12,"low":224.34,"close":224.85,"volume":2073206,"rsi_14":47.23,"sma_20":225.71,"sma_60":220.65,"sma_120":212.12},{"date":"2026-09-01","open":224.79,"high":225.45,"low":223.52,"close":223.96,"volume":2382887,"rsi_14":37.43,"sma_20":225.71,"sma_60":220.85,"sma_120":212.33},{"date":"2026-09-02","open":224.48,"high":225.69,"low":224.32,"close":225.41,"volume":1847066},{"date":"2026-09-03","open":226.14,"high":227.06,"low":225.22,"close":227.02,"volume":2020719,"rsi_14":47.8,"sma_20":225.97,"sma_60":221.29,"sma_120":212.81},{"date":"2026-09-04","open":225.79,"high":226.96,"low":225.7,"close":226.46,"volume":1760944,"rsi_14":48.94,"sma_20":226.08,"sma_60":221.54,"sma_120":213.04},{"date":"2026-09-08","open":225.72,"high":226.1,"low":224.5,"close":224.64,"volume":2026365},{"date":"2026-09-09","open":224.36,"high":224.66,"low":223.71,"close":223.92,"volume":2067700,"rsi_14":37.81,"sma_20":225.99,"sma_60":221.81,"sma_120":213.48},{"date":"2026-09-10","open":223.22,"high":223.6,"low":222.14,"close":222.36,"volume":1812960},{"date":"2026-09-11","open":224.23,"high":224.53,"low":223.29,"close":223.97,"volume":2420718,"rsi_14":40.38,"sma_20":225.64,"sma_60":221.98,"sma_120":213.94},{"date":"2026-09-14","open":223.41,"high":223.81,"low":222.49,"close":222.89,"volume":2370872,"rsi_14":35.79,"sma_20":225.4,"sma_60":222.09,"sma_120":214.17},{"date":"2026-09-15","open":222.89,"high":223.05,"low":221.98,"close":222.7,"volume":1891360,"rsi_14":34.86,"sma_20":225.2,"sma_60":222.19,"sma_120":214.38},{"date":"2026-09-16","open":222.75,"high":222.89,"low":219.47,"close":220.64,"volume":2835084},{"date":"2026-09-17","open":222.26,"high":222.51,"low":221.13,"close":221.78,"volume":1968718,"rsi_14":38.0,"sma_20":224.66,"sma_60":222.3,"sma_120":214.79},{"date":"2026-09-18","open":221.1,"high":221.44,"low":220.51,"close":221.25,"volume":2475589,"rsi_14":37.05,"sma_20":224.46,"sma_60":222.36,"sma_120":215.02},{"date":"2026-09-21","open":222.02,"high":222.59,"low":221.13,"close":221.94,"volume":2855083,"rsi_14":40.85,"sma_20":224.24,"sma_60":222.39,"sma_120":215.26},{"date":"2026-09-22","open":222.21,"high":222.4,"low":220.96,"close":221.66,"volume":2785849,"rsi_14":42.48,"sma_20":223.99,"sma_60":222.44,"sma_120":215.47},{"date":"2026-09-23","open":221.29,"high":222.13,"low":220.43,"close":220.61,"volume":2522977,"rsi_14":33.89,"sma_20":223.68,"sma_60":222.47,"sma_120":215.67},{"date":"2026-09-24","open":220.47,"high":220.93,"low":219.57,"close":219.88,"volume":2215636},{"date":"2026-09-25","open":220.01,"high":221.02,"low":219.46,"close":220.81,"volume":2779510,"rsi_14":30.37,"sma_20":223.1,"sma_60":222.56,"sma_120":216.05},{"date":"2026-09-28","open":219.04,"high":219.25,"low":217.96,"close":218.38,"volume":3468686},{"date":"2026-09-29","open":218.1,"high":218.44,"low":216.9,"close":217.89,"volume":3923881,"rsi_14":29.59,"sma_20":222.41,"sma_60":222.52,"sma_120":216.36},{"date":"2026-09-30","open":218.23,"high":218.23,"low":216.03,"close":216.08,"volume":4173608},{"date":"2026-10-01","open":215.99,"high":216.99,"low":214.8,"close":216.7,"volume":3476354,"rsi_14":24.09,"sma_20":221.58,"sma_60":222.45,"sma_120":216.6},{"date":"2026-10-02","open":217.48,"high":218.0,"low":216.59,"close":217.23,"volume":3130641,"rsi_14":29.01,"sma_20":221.09,"sma_60":222.43,"sma_120":216.72},{"date":"2026-10-05","open":217.0,"high":218.25,"low":215.7,"close":217.93,"volume":3350979},{"date":"2026-10-06","open":218.36,"high":219.52,"low":218.27,"close":219.01,"volume":2651903,"rsi_14":43.61,"sma_20":220.38,"sma_60":222.4,"sma_120":216.98},{"date":"2026-10-07","open":218.05,"high":218.73,"low":217.62,"close":218.21,"volume":3956016,"rsi_14":35.86,"sma_20":220.09,"sma_60":222.39,"sma_120":217.11},{"date":"2026-10-08","open":217.95,"high":219.78,"low":217.52,"close":219.63,"volume":3294557,"rsi_14":44.03,"sma_20":219.96,"sma_60":222.43,"sma_120":217.24},{"date":"2026-10-09","open":219.49,"high":220.77,"low":219.49,"close":220.59,"volume":1518260,"rsi_14":45.12,"sma_20":219.79,"sma_60":222.46,"sma_120":217.38},{"date":"2026-10-12","open":220.83,"high":221.47,"low":220.64,"close":221.43,"volume":1368305,"rsi_14":49.31,"sma_20":219.72,"sma_60":222.52,"sma_120":217.53},{"date":"2026-10-13","open":221.77,"high":221.85,"low":219.88,"close":220.67,"volume":1774657,"rsi_14":50.21,"sma_20":219.62,"sma_60":222.58,"sma_120":217.68},{"date":"2026-10-14","open":220.08,"high":221.15,"low":219.8,"close":221.14,"volume":2800986,"rsi_14":54.49,"sma_20":219.64,"sma_60":222.62,"sma_120":217.82},{"date":"2026-10-15","open":222.25,"high":223.04,"low":221.87,"close":222.97,"volume":4369341,"rsi_14":57.33,"sma_20":219.7,"sma_60":222.68,"sma_120":217.99},{"date":"2026-10-16","open":224.05,"high":224.72,"low":222.79,"close":223.41,"volume":3210246,"rsi_14":69.8,"sma_20":219.81,"sma_60":222.74,"sma_120":218.15},{"date":"2026-10-19","open":223.29,"high":223.61,"low":222.19,"close":222.21,"volume":3083670,"rsi_14":66.29,"sma_20":219.82,"sma_60":222.76,"sma_120":218.31},{"date":"2026-10-20","open":222.77,"high":224.81,"low":222.66,"close":224.51,"volume":2110055,"rsi_14":80.07,"sma_20":219.96,"sma_60":222.8,"sma_120":218.48},{"date":"2026-10-21","open":224.71,"high":225.08,"low":224.06,"close":224.94,"volume":2403329,"rsi_14":79.88,"sma_20":220.18,"sma_60":222.84,"sma_120":218.63},{"date":"2026-10-22","open":224.44,"high":226.68,"low":224.38,"close":226.55,"volume":3291668,"rsi_14":81.38,"sma_20":220.51,"sma_60":222.95,"sma_120":218.8},{"date":"2026-10-23","open":225.41,"high":225.79,"low":224.37,"close":225.05,"volume":2011293,"rsi_14":72.86,"sma_20":220.73,"sma_60":223.03,"sma_120":218.98}],"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 Value Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}