{"status":"ok","report":{"price_analysis":{"current":86.77,"change_1d":-0.5,"change_7d":-0.9,"change_30d":-1.0,"high_30d":92.995,"low_30d":86.48,"position_in_range":4.0,"support":87.13,"resistance":92.34},"summary":"Vanguard Growth Index Fund ETF Shares(VUG)은(는) CRSP US Large Growth를 추종하는 ETF입니다, 순자산 $393.82B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 32.8로 약세 구간입니다. MACD(-0.25)가 시그널선(0.24)을 하회합니다(데드크로스). SMA20 90, SMA60 89 — 혼조세입니다. 볼린저밴드 87~93 (현재 위치 -5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":32.79797125950965,"macd":-0.24864377897294787,"macd_signal":0.24442708522514184,"sma_20":90.3905,"sma_60":88.96533333333333,"bb_upper":93.35527638279855,"bb_lower":87.42572361720146,"atr_14":1.3711999999999998},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":36,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.8,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.0,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3897,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.39,"summary":"배당수익률 0.39%","metrics":[{"name":"배당수익률","value":0.39,"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":"2026-10-23T21:48:03.945536+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"CRSP US Large Growth","issuer":"Vanguard","category":"Large Growth","expense_ratio":0.03,"aum":393821979000.0,"aum_display":"$393.82B","dividend_yield":0.37,"tracking_error":null,"holdings":[{"ticker":"NVDA","name":"NVIDIA Corp","weight":13.1},{"ticker":"AAPL","name":"Apple Inc","weight":12.31},{"ticker":"MSFT","name":"Microsoft Corp","weight":8.99},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":5.95},{"ticker":"AVGO","name":"Broadcom Inc","weight":5.16},{"ticker":"AMZN","name":"Amazon.com Inc","weight":4.85},{"ticker":"GOOG","name":"Alphabet Inc Class C","weight":4.68},{"ticker":"META","name":"Meta Platforms Inc Class A","weight":3.73},{"ticker":"TSLA","name":"Tesla Inc","weight":3.31},{"ticker":"LLY","name":"Eli Lilly and Co","weight":2.53}],"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":86.77,"change_pct":-0.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":111.73},{"date":"2016-10-25","close":110.94},{"date":"2016-10-26","close":110.26},{"date":"2016-10-27","close":109.75},{"date":"2016-10-28","close":109.45},{"date":"2016-10-31","close":109.38},{"date":"2016-11-01","close":108.51},{"date":"2016-11-02","close":107.7},{"date":"2016-11-03","close":107.11},{"date":"2016-11-04","close":107.03},{"date":"2016-11-07","close":109.4},{"date":"2016-11-08","close":110.0},{"date":"2016-11-09","close":110.5},{"date":"2016-11-10","close":109.7},{"date":"2016-11-11","close":109.53},{"date":"2016-11-14","close":108.78},{"date":"2016-11-15","close":109.71},{"date":"2016-11-16","close":110.04},{"date":"2016-11-17","close":110.77},{"date":"2016-11-18","close":110.46},{"date":"2016-11-21","close":111.42},{"date":"2016-11-22","close":111.51},{"date":"2016-11-23","close":111.51},{"date":"2016-11-25","close":111.83},{"date":"2016-11-28","close":111.32},{"date":"2016-11-29","close":111.63},{"date":"2016-11-30","close":110.71},{"date":"2016-12-01","close":109.32},{"date":"2016-12-02","close":109.55},{"date":"2016-12-05","close":110.39},{"date":"2016-12-06","close":110.68},{"date":"2016-12-07","close":112.02},{"date":"2016-12-08","close":112.35},{"date":"2016-12-09","close":112.97},{"date":"2016-12-12","close":112.64},{"date":"2016-12-13","close":113.61},{"date":"2016-12-14","close":112.88},{"date":"2016-12-15","close":113.11},{"date":"2016-12-16","close":112.81},{"date":"2016-12-19","close":113.01},{"date":"2016-12-20","close":113.48},{"date":"2016-12-21","close":113.23},{"date":"2016-12-22","close":112.34},{"date":"2016-12-23","close":112.53},{"date":"2016-12-27","close":112.91},{"date":"2016-12-28","close":112.02},{"date":"2016-12-29","close":112.07},{"date":"2016-12-30","close":111.48},{"date":"2017-01-03","close":112.28},{"date":"2017-01-04","close":113.22},{"date":"2017-01-05","close":113.45},{"date":"2017-01-06","close":114.31},{"date":"2017-01-09","close":114.27},{"date":"2017-01-10","close":114.31},{"date":"2017-01-11","close":114.36},{"date":"2017-01-12","close":114.32},{"date":"2017-01-13","close":114.63},{"date":"2017-01-17","close":114.49},{"date":"2017-01-18","close":114.88},{"date":"2017-01-19","close":114.56},{"date":"2017-01-20","close":114.74},{"date":"2017-01-23","close":114.68},{"date":"2017-01-24","close":115.3},{"date":"2017-01-25","close":116.34},{"date":"2017-01-26","close":116.22},{"date":"2017-01-27","close":116.08},{"date":"2017-01-30","close":115.41},{"date":"2017-01-31","close":115.41},{"date":"2017-02-01","close":115.84},{"date":"2017-02-02","close":116.0},{"date":"2017-02-03","close":116.64},{"date":"2017-02-06","close":116.5},{"date":"2017-02-07","close":116.74},{"date":"2017-02-08","close":117.11},{"date":"2017-02-09","close":117.68},{"date":"2017-02-10","close":118.07},{"date":"2017-02-13","close":118.59},{"date":"2017-02-14","close":119.01},{"date":"2017-02-15","close":119.65},{"date":"2017-02-16","close":119.41},{"date":"2017-02-17","close":119.86},{"date":"2017-02-21","close":120.5},{"date":"2017-02-22","close":120.48},{"date":"2017-02-23","close":120.28},{"date":"2017-02-24","close":120.61},{"date":"2017-02-27","close":120.88},{"date":"2017-02-28","close":120.47},{"date":"2017-03-01","close":121.96},{"date":"2017-03-02","close":121.4},{"date":"2017-03-03","close":121.5},{"date":"2017-03-06","close":121.17},{"date":"2017-03-07","close":120.85},{"date":"2017-03-08","close":120.77},{"date":"2017-03-09","close":120.83},{"date":"2017-03-10","close":121.3},{"date":"2017-03-13","close":121.59},{"date":"2017-03-14","close":121.19},{"date":"2017-03-15","close":122.23},{"date":"2017-03-16","close":122.04},{"date":"2017-03-17","close":121.96},{"date":"2017-03-20","close":121.9765},{"date":"2017-03-21","close":120.59},{"date":"2017-03-22","close":120.99},{"date":"2017-03-23","close":120.77},{"date":"2017-03-24","close":120.51},{"date":"2017-03-27","close":120.51},{"date":"2017-03-28","close":121.29},{"date":"2017-03-29","close":121.68},{"date":"2017-03-30","close":121.7},{"date":"2017-03-31","close":121.66},{"date":"2017-04-03","close":121.53},{"date":"2017-04-04","close":121.49},{"date":"2017-04-05","close":121.07},{"date":"2017-04-06","close":121.41},{"date":"2017-04-07","close":121.41},{"date":"2017-04-10","close":121.51},{"date":"2017-04-11","close":121.28},{"date":"2017-04-12","close":120.88},{"date":"2017-04-13","close":120.3},{"date":"2017-04-17","close":121.38},{"date":"2017-04-18","close":121.29},{"date":"2017-04-19","close":121.32},{"date":"2017-04-20","close":122.17},{"date":"2017-04-21","close":121.95},{"date":"2017-04-24","close":123.12},{"date":"2017-04-25","close":123.99},{"date":"2017-04-26","close":123.95},{"date":"2017-04-27","close":124.42},{"date":"2017-04-28","close":124.43},{"date":"2017-05-01","close":124.99},{"date":"2017-05-02","close":125.26},{"date":"2017-05-03","close":124.79},{"date":"2017-05-04","close":124.97},{"date":"2017-05-05","close":125.52},{"date":"2017-05-08","close":125.59},{"date":"2017-05-09","close":125.76},{"date":"2017-05-10","close":125.85},{"date":"2017-05-11","close":125.73},{"date":"2017-05-12","close":125.82},{"date":"2017-05-15","close":126.41},{"date":"2017-05-16","close":126.36},{"date":"2017-05-17","close":124.12},{"date":"2017-05-18","close":124.83},{"date":"2017-05-19","close":125.55},{"date":"2017-05-22","close":126.37},{"date":"2017-05-23","close":126.4},{"date":"2017-05-24","close":126.92},{"date":"2017-05-25","close":127.84},{"date":"2017-05-26","close":127.9},{"date":"2017-05-30","close":127.88},{"date":"2017-05-31","close":127.92},{"date":"2017-06-01","close":128.88},{"date":"2017-06-02","close":129.67},{"date":"2017-06-05","close":129.57},{"date":"2017-06-06","close":129.05},{"date":"2017-06-07","close":129.39},{"date":"2017-06-08","close":129.33},{"date":"2017-06-09","close":127.9},{"date":"2017-06-12","close":127.5},{"date":"2017-06-13","close":128.34},{"date":"2017-06-14","close":128.23},{"date":"2017-06-15","close":127.89},{"date":"2017-06-16","close":127.77},{"date":"2017-06-19","close":129.14},{"date":"2017-06-20","close":128.29},{"date":"2017-06-21","close":128.76},{"date":"2017-06-22","close":128.85},{"date":"2017-06-23","close":128.78},{"date":"2017-06-26","close":128.57},{"date":"2017-06-27","close":127.14},{"date":"2017-06-28","close":128.48},{"date":"2017-06-29","close":126.88},{"date":"2017-06-30","close":127.04},{"date":"2017-07-03","close":126.67},{"date":"2017-07-05","close":127.11},{"date":"2017-07-06","close":125.96},{"date":"2017-07-07","close":127.03},{"date":"2017-07-10","close":127.42},{"date":"2017-07-11","close":127.5},{"date":"2017-07-12","close":128.74},{"date":"2017-07-13","close":128.93},{"date":"2017-07-14","close":129.71},{"date":"2017-07-17","close":129.66},{"date":"2017-07-18","close":130.07},{"date":"2017-07-19","close":130.9},{"date":"2017-07-20","close":130.88},{"date":"2017-07-21","close":130.96},{"date":"2017-07-24","close":131.19},{"date":"2017-07-25","close":131.04},{"date":"2017-07-26","close":131.38},{"date":"2017-07-27","close":130.89},{"date":"2017-07-28","close":130.68},{"date":"2017-07-31","close":130.27},{"date":"2017-08-01","close":130.55},{"date":"2017-08-02","close":130.59},{"date":"2017-08-03","close":130.21},{"date":"2017-08-04","close":130.31},{"date":"2017-08-07","close":130.8},{"date":"2017-08-08","close":130.4},{"date":"2017-08-09","close":130.36},{"date":"2017-08-10","close":128.2},{"date":"2017-08-11","close":128.75},{"date":"2017-08-14","close":130.18},{"date":"2017-08-15","close":130.18},{"date":"2017-08-16","close":130.59},{"date":"2017-08-17","close":128.48},{"date":"2017-08-18","close":128.24},{"date":"2017-08-21","close":128.43},{"date":"2017-08-22","close":129.91},{"date":"2017-08-23","close":129.42},{"date":"2017-08-24","close":129.1},{"date":"2017-08-25","close":129.18},{"date":"2017-08-28","close":129.44},{"date":"2017-08-29","close":129.71},{"date":"2017-08-30","close":130.76},{"date":"2017-08-31","close":131.8},{"date":"2017-09-01","close":131.95},{"date":"2017-09-05","close":131.24},{"date":"2017-09-06","close":131.7},{"date":"2017-09-07","close":132.12},{"date":"2017-09-08","close":131.78},{"date":"2017-09-11","close":132.94},{"date":"2017-09-12","close":133.25},{"date":"2017-09-13","close":133.16},{"date":"2017-09-14","close":132.91},{"date":"2017-09-15","close":132.86},{"date":"2017-09-18","close":132.91},{"date":"2017-09-19","close":132.86},{"date":"2017-09-20","close":132.75},{"date":"2017-09-21","close":132.23},{"date":"2017-09-22","close":131.79},{"date":"2017-09-25","close":131.01},{"date":"2017-09-26","close":131.15},{"date":"2017-09-27","close":131.89},{"date":"2017-09-28","close":132.06},{"date":"2017-09-29","close":132.75},{"date":"2017-10-02","close":133.04},{"date":"2017-10-03","close":133.26},{"date":"2017-10-04","close":133.57},{"date":"2017-10-05","close":134.44},{"date":"2017-10-06","close":134.44},{"date":"2017-10-09","close":134.33},{"date":"2017-10-10","close":134.53},{"date":"2017-10-11","close":134.98},{"date":"2017-10-12","close":134.94},{"date":"2017-10-13","close":135.17},{"date":"2017-10-16","close":135.29},{"date":"2017-10-17","close":135.3},{"date":"2017-10-18","close":135.21},{"date":"2017-10-19","close":134.99},{"date":"2017-10-20","close":135.39},{"date":"2017-10-23","close":134.59},{"date":"2017-10-24","close":134.84},{"date":"2017-10-25","close":134.38},{"date":"2017-10-26","close":134.3},{"date":"2017-10-27","close":136.21},{"date":"2017-10-30","close":136.17},{"date":"2017-10-31","close":136.59},{"date":"2017-11-01","close":136.58},{"date":"2017-11-02","close":136.24},{"date":"2017-11-03","close":137.18},{"date":"2017-11-06","close":137.53},{"date":"2017-11-07","close":137.68},{"date":"2017-11-08","close":138.18},{"date":"2017-11-09","close":137.63},{"date":"2017-11-10","close":137.67},{"date":"2017-11-13","close":137.85},{"date":"2017-11-14","close":137.55},{"date":"2017-11-15","close":136.69},{"date":"2017-11-16","close":138.09},{"date":"2017-11-17","close":137.66},{"date":"2017-11-20","close":137.81},{"date":"2017-11-21","close":139.08},{"date":"2017-11-22","close":138.98},{"date":"2017-11-24","close":139.54},{"date":"2017-11-27","close":139.41},{"date":"2017-11-28","close":140.02},{"date":"2017-11-29","close":138.71},{"date":"2017-11-30","close":139.9},{"date":"2017-12-01","close":139.5},{"date":"2017-12-04","close":138.6},{"date":"2017-12-05","close":138.43},{"date":"2017-12-06","close":138.64},{"date":"2017-12-07","close":139.29},{"date":"2017-12-08","close":139.87},{"date":"2017-12-11","close":140.41},{"date":"2017-12-12","close":140.38},{"date":"2017-12-13","close":140.61},{"date":"2017-12-14","close":140.37},{"date":"2017-12-15","close":141.54},{"date":"2017-12-18","close":142.54},{"date":"2017-12-19","close":141.93},{"date":"2017-12-20","close":141.64},{"date":"2017-12-21","close":141.24},{"date":"2017-12-22","close":141.14},{"date":"2017-12-26","close":140.95},{"date":"2017-12-27","close":141.05},{"date":"2017-12-28","close":141.3},{"date":"2017-12-29","close":140.65},{"date":"2018-01-02","close":22.3009},{"date":"2018-01-03","close":22.5095},{"date":"2018-01-04","close":22.5706},{"date":"2018-01-05","close":22.7603},{"date":"2018-01-08","close":22.834},{"date":"2018-01-09","close":22.881},{"date":"2018-01-10","close":22.8199},{"date":"2018-01-11","close":22.9845},{"date":"2018-01-12","close":23.1177},{"date":"2018-01-16","close":23.0346},{"date":"2018-01-17","close":23.2651},{"date":"2018-01-18","close":23.2463},{"date":"2018-01-19","close":23.3827},{"date":"2018-01-22","close":23.5802},{"date":"2018-01-23","close":23.7088},{"date":"2018-01-24","close":23.6367},{"date":"2018-01-25","close":23.6131},{"date":"2018-01-26","close":23.8891},{"date":"2018-01-29","close":23.7103},{"date":"2018-01-30","close":23.5144},{"date":"2018-01-31","close":23.5551},{"date":"2018-02-01","close":23.4642},{"date":"2018-02-02","close":22.9908},{"date":"2018-02-05","close":22.0736},{"date":"2018-02-06","close":22.5737},{"date":"2018-02-07","close":22.3966},{"date":"2018-02-08","close":21.55},{"date":"2018-02-09","close":21.8557},{"date":"2018-02-12","close":22.1959},{"date":"2018-02-13","close":22.2586},{"date":"2018-02-14","close":22.602},{"date":"2018-02-15","close":22.9327},{"date":"2018-02-16","close":22.9139},{"date":"2018-02-20","close":22.8277},{"date":"2018-02-21","close":22.7462},{"date":"2018-02-22","close":22.7713},{"date":"2018-02-23","close":23.1554},{"date":"2018-02-26","close":23.4031},{"date":"2018-02-27","close":23.0691},{"date":"2018-02-28","close":22.8669},{"date":"2018-03-01","close":22.5628},{"date":"2018-03-02","close":22.7101},{"date":"2018-03-05","close":22.9641},{"date":"2018-03-06","close":23.0629},{"date":"2018-03-07","close":23.1021},{"date":"2018-03-08","close":23.2447},{"date":"2018-03-09","close":23.6555},{"date":"2018-03-12","close":23.69},{"date":"2018-03-13","close":23.5238},{"date":"2018-03-14","close":23.4564},{"date":"2018-03-15","close":23.4203},{"date":"2018-03-16","close":23.4046},{"date":"2018-03-19","close":23.0346},{"date":"2018-03-20","close":23.1366},{"date":"2018-03-21","close":23.066},{"date":"2018-03-22","close":22.4828},{"date":"2018-03-23","close":22.0019},{"date":"2018-03-26","close":22.6022},{"date":"2018-03-27","close":22.0616},{"date":"2018-03-28","close":21.939},{"date":"2018-03-29","close":22.2973},{"date":"2018-04-02","close":21.7505},{"date":"2018-04-03","close":21.9972},{"date":"2018-04-04","close":22.2581},{"date":"2018-04-05","close":22.4247},{"date":"2018-04-06","close":21.9092},{"date":"2018-04-09","close":21.983},{"date":"2018-04-10","close":22.3775},{"date":"2018-04-11","close":22.2895},{"date":"2018-04-12","close":22.4435},{"date":"2018-04-13","close":22.3932},{"date":"2018-04-16","close":22.5551},{"date":"2018-04-17","close":22.915},{"date":"2018-04-18","close":22.9621},{"date":"2018-04-19","close":22.7468},{"date":"2018-04-20","close":22.4922},{"date":"2018-04-23","close":22.4498},{"date":"2018-04-24","close":22.0255},{"date":"2018-04-25","close":22.0711},{"date":"2018-04-26","close":22.4529},{"date":"2018-04-27","close":22.4529},{"date":"2018-04-30","close":22.3586},{"date":"2018-05-01","close":22.5064},{"date":"2018-05-02","close":22.4231},{"date":"2018-05-03","close":22.4184},{"date":"2018-05-04","close":22.7531},{"date":"2018-05-07","close":22.8835},{"date":"2018-05-08","close":22.8961},{"date":"2018-05-09","close":23.1334},{"date":"2018-05-10","close":23.3456},{"date":"2018-05-11","close":23.3723},{"date":"2018-05-14","close":23.3566},{"date":"2018-05-15","close":23.1397},{"date":"2018-05-16","close":23.2497},{"date":"2018-05-17","close":23.2371},{"date":"2018-05-18","close":23.2167},{"date":"2018-05-21","close":23.3707},{"date":"2018-05-22","close":23.2592},{"date":"2018-05-23","close":23.4084},{"date":"2018-05-24","close":23.3959},{"date":"2018-05-25","close":23.3613},{"date":"2018-05-29","close":23.1853},{"date":"2018-05-30","close":23.4477},{"date":"2018-05-31","close":23.3393},{"date":"2018-06-01","close":23.619},{"date":"2018-06-04","close":23.7903},{"date":"2018-06-05","close":23.8501},{"date":"2018-06-06","close":24.0371},{"date":"2018-06-07","close":23.9334},{"date":"2018-06-08","close":23.9962},{"date":"2018-06-11","close":24.0496},{"date":"2018-06-12","close":24.1581},{"date":"2018-06-13","close":24.0732},{"date":"2018-06-14","close":24.2524},{"date":"2018-06-15","close":24.2351},{"date":"2018-06-18","close":24.2225},{"date":"2018-06-19","close":24.0889},{"date":"2018-06-20","close":24.1974},{"date":"2018-06-21","close":24.0025},{"date":"2018-06-22","close":23.9913},{"date":"2018-06-25","close":23.5296},{"date":"2018-06-26","close":23.6446},{"date":"2018-06-27","close":23.3751},{"date":"2018-06-28","close":23.5753},{"date":"2018-06-29","close":23.6084},{"date":"2018-07-02","close":23.6966},{"date":"2018-07-03","close":23.5374},{"date":"2018-07-05","close":23.7707},{"date":"2018-07-06","close":24.0323},{"date":"2018-07-09","close":24.2434},{"date":"2018-07-10","close":24.297},{"date":"2018-07-11","close":24.1804},{"date":"2018-07-12","close":24.453},{"date":"2018-07-13","close":24.494},{"date":"2018-07-16","close":24.42},{"date":"2018-07-17","close":24.5618},{"date":"2018-07-18","close":24.5697},{"date":"2018-07-19","close":24.5066},{"date":"2018-07-20","close":24.472},{"date":"2018-07-23","close":24.4751},{"date":"2018-07-24","close":24.5571},{"date":"2018-07-25","close":24.8612},{"date":"2018-07-26","close":24.6075},{"date":"2018-07-27","close":24.3475},{"date":"2018-07-30","close":24.0606},{"date":"2018-07-31","close":24.2009},{"date":"2018-08-01","close":24.2655},{"date":"2018-08-02","close":24.4798},{"date":"2018-08-03","close":24.5303},{"date":"2018-08-06","close":24.6469},{"date":"2018-08-07","close":24.732},{"date":"2018-08-08","close":24.7209},{"date":"2018-08-09","close":24.7178},{"date":"2018-08-10","close":24.5539},{"date":"2018-08-13","close":24.5035},{"date":"2018-08-14","close":24.6563},{"date":"2018-08-15","close":24.4168},{"date":"2018-08-16","close":24.5539},{"date":"2018-08-17","close":24.5823},{"date":"2018-08-20","close":24.6327},{"date":"2018-08-21","close":24.7115},{"date":"2018-08-22","close":24.7666},{"date":"2018-08-23","close":24.7399},{"date":"2018-08-24","close":24.951},{"date":"2018-08-27","close":25.1433},{"date":"2018-08-28","close":25.1764},{"date":"2018-08-29","close":25.397},{"date":"2018-08-30","close":25.3056},{"date":"2018-08-31","close":25.3308},{"date":"2018-09-04","close":25.3009},{"date":"2018-09-05","close":25.0818},{"date":"2018-09-06","close":24.9684},{"date":"2018-09-07","close":24.9179},{"date":"2018-09-10","close":24.9715},{"date":"2018-09-11","close":25.1196},{"date":"2018-09-12","close":25.0944},{"date":"2018-09-13","close":25.2694},{"date":"2018-09-14","close":25.241},{"date":"2018-09-17","close":24.9684},{"date":"2018-09-18","close":25.1433},{"date":"2018-09-19","close":25.137},{"date":"2018-09-20","close":25.3403},{"date":"2018-09-21","close":25.2615},{"date":"2018-09-24","close":25.263},{"date":"2018-09-25","close":25.334},{"date":"2018-09-26","close":25.3024},{"date":"2018-09-27","close":25.4474},{"date":"2018-09-28","close":25.4517},{"date":"2018-10-01","close":25.5118},{"date":"2018-10-02","close":25.428},{"date":"2018-10-03","close":25.4391},{"date":"2018-10-04","close":25.0692},{"date":"2018-10-05","close":24.8543},{"date":"2018-10-08","close":24.7215},{"date":"2018-10-09","close":24.7357},{"date":"2018-10-10","close":23.7574},{"date":"2018-10-11","close":23.3528},{"date":"2018-10-12","close":23.857},{"date":"2018-10-15","close":23.6579},{"date":"2018-10-16","close":24.2521},{"date":"2018-10-17","close":24.2253},{"date":"2018-10-18","close":23.7606},{"date":"2018-10-19","close":23.68},{"date":"2018-10-22","close":23.6768},{"date":"2018-10-23","close":23.5567},{"date":"2018-10-24","close":22.7175},{"date":"2018-10-25","close":23.2517},{"date":"2018-10-26","close":22.7412},{"date":"2018-10-29","close":22.4062},{"date":"2018-10-30","close":22.7665},{"date":"2018-10-31","close":23.1442},{"date":"2018-11-01","close":23.5046},{"date":"2018-11-02","close":23.247},{"date":"2018-11-05","close":23.2312},{"date":"2018-11-06","close":23.3971},{"date":"2018-11-07","close":23.9977},{"date":"2018-11-08","close":23.9155},{"date":"2018-11-09","close":23.631},{"date":"2018-11-12","close":23.0178},{"date":"2018-11-13","close":22.9735},{"date":"2018-11-14","close":22.8329},{"date":"2018-11-15","close":23.1189},{"date":"2018-11-16","close":23.0952},{"date":"2018-11-19","close":22.4441},{"date":"2018-11-20","close":22.0774},{"date":"2018-11-21","close":22.2212},{"date":"2018-11-23","close":22.0505},{"date":"2018-11-26","close":22.4425},{"date":"2018-11-27","close":22.482},{"date":"2018-11-28","close":23.149},{"date":"2018-11-29","close":23.1253},{"date":"2018-11-30","close":23.277},{"date":"2018-12-03","close":23.6847},{"date":"2018-12-04","close":22.836},{"date":"2018-12-06","close":22.8866},{"date":"2018-12-07","close":22.2718},{"date":"2018-12-10","close":22.3888},{"date":"2018-12-11","close":22.4093},{"date":"2018-12-12","close":22.5816},{"date":"2018-12-13","close":22.5452},{"date":"2018-12-14","close":22.0916},{"date":"2018-12-17","close":21.5906},{"date":"2018-12-18","close":21.6807},{"date":"2018-12-19","close":21.2666},{"date":"2018-12-20","close":20.8778},{"date":"2018-12-21","close":20.3231},{"date":"2018-12-24","close":19.8132},{"date":"2018-12-26","close":20.9574},{"date":"2018-12-27","close":21.1367},{"date":"2018-12-28","close":21.1145},{"date":"2018-12-31","close":21.3177},{"date":"2019-01-02","close":21.3113},{"date":"2019-01-03","close":20.6591},{"date":"2019-01-04","close":21.4811},{"date":"2019-01-07","close":21.7001},{"date":"2019-01-08","close":21.9651},{"date":"2019-01-09","close":22.1365},{"date":"2019-01-10","close":22.2429},{"date":"2019-01-11","close":22.1873},{"date":"2019-01-14","close":22.0239},{"date":"2019-01-15","close":22.3412},{"date":"2019-01-16","close":22.3603},{"date":"2019-01-17","close":22.546},{"date":"2019-01-18","close":22.8269},{"date":"2019-01-22","close":22.4634},{"date":"2019-01-23","close":22.4714},{"date":"2019-01-24","close":22.5444},{"date":"2019-01-25","close":22.8126},{"date":"2019-01-28","close":22.5967},{"date":"2019-01-29","close":22.4888},{"date":"2019-01-30","close":22.9919},{"date":"2019-01-31","close":23.2791},{"date":"2019-02-01","close":23.2585},{"date":"2019-02-04","close":23.487},{"date":"2019-02-05","close":23.6648},{"date":"2019-02-06","close":23.5823},{"date":"2019-02-07","close":23.349},{"date":"2019-02-08","close":23.4109},{"date":"2019-02-11","close":23.4283},{"date":"2019-02-12","close":23.733},{"date":"2019-02-13","close":23.8076},{"date":"2019-02-14","close":23.8124},{"date":"2019-02-15","close":23.9885},{"date":"2019-02-19","close":24.0123},{"date":"2019-02-20","close":24.0266},{"date":"2019-02-21","close":23.9203},{"date":"2019-02-22","close":24.1186},{"date":"2019-02-25","close":24.1583},{"date":"2019-02-26","close":24.1488},{"date":"2019-02-27","close":24.1805},{"date":"2019-02-28","close":24.1377},{"date":"2019-03-01","close":24.3503},{"date":"2019-03-04","close":24.2631},{"date":"2019-03-05","close":24.2361},{"date":"2019-03-06","close":24.0917},{"date":"2019-03-07","close":23.8584},{"date":"2019-03-08","close":23.8076},{"date":"2019-03-11","close":24.2139},{"date":"2019-03-12","close":24.298},{"date":"2019-03-13","close":24.4567},{"date":"2019-03-14","close":24.4535},{"date":"2019-03-15","close":24.6074},{"date":"2019-03-18","close":24.6503},{"date":"2019-03-19","close":24.6995},{"date":"2019-03-20","close":24.755},{"date":"2019-03-21","close":25.1168},{"date":"2019-03-22","close":24.5741},{"date":"2019-03-25","close":24.5678},{"date":"2019-03-26","close":24.7122},{"date":"2019-03-27","close":24.582},{"date":"2019-03-28","close":24.7049},{"date":"2019-03-29","close":24.8927},{"date":"2019-04-01","close":25.1728},{"date":"2019-04-02","close":25.2539},{"date":"2019-04-03","close":25.343},{"date":"2019-04-04","close":25.3478},{"date":"2019-04-05","close":25.4735},{"date":"2019-04-08","close":25.499},{"date":"2019-04-09","close":25.3924},{"date":"2019-04-10","close":25.5117},{"date":"2019-04-11","close":25.4974},{"date":"2019-04-12","close":25.6884},{"date":"2019-04-15","close":25.6804},{"date":"2019-04-16","close":25.655},{"date":"2019-04-17","close":25.5802},{"date":"2019-04-18","close":25.655},{"date":"2019-04-22","close":25.7234},{"date":"2019-04-23","close":26.0003},{"date":"2019-04-24","close":25.951},{"date":"2019-04-25","close":26.0083},{"date":"2019-04-26","close":26.1244},{"date":"2019-04-29","close":26.1419},{"date":"2019-04-30","close":26.0639},{"date":"2019-05-01","close":25.8714},{"date":"2019-05-02","close":25.8316},{"date":"2019-05-03","close":26.1181},{"date":"2019-05-06","close":26.0098},{"date":"2019-05-07","close":25.5261},{"date":"2019-05-08","close":25.5276},{"date":"2019-05-09","close":25.4497},{"date":"2019-05-10","close":25.5197},{"date":"2019-05-13","close":24.7892},{"date":"2019-05-14","close":25.0439},{"date":"2019-05-15","close":25.3033},{"date":"2019-05-16","close":25.5658},{"date":"2019-05-17","close":25.3574},{"date":"2019-05-20","close":25.0646},{"date":"2019-05-21","close":25.3112},{"date":"2019-05-22","close":25.2587},{"date":"2019-05-23","close":24.9118},{"date":"2019-05-24","close":24.9277},{"date":"2019-05-28","close":24.8115},{"date":"2019-05-29","close":24.6253},{"date":"2019-05-30","close":24.7479},{"date":"2019-05-31","close":24.4121},{"date":"2019-06-03","close":24.0445},{"date":"2019-06-04","close":24.619},{"date":"2019-06-05","close":24.8736},{"date":"2019-06-06","close":25.0661},{"date":"2019-06-07","close":25.4385},{"date":"2019-06-10","close":25.5929},{"date":"2019-06-11","close":25.577},{"date":"2019-06-12","close":25.5229},{"date":"2019-06-13","close":25.655},{"date":"2019-06-14","close":25.5865},{"date":"2019-06-17","close":25.6868},{"date":"2019-06-18","close":25.9637},{"date":"2019-06-19","close":26.0655},{"date":"2019-06-20","close":26.3186},{"date":"2019-06-21","close":26.2613},{"date":"2019-06-24","close":26.1865},{"date":"2019-06-25","close":25.7966},{"date":"2019-06-26","close":25.8252},{"date":"2019-06-27","close":25.9502},{"date":"2019-06-28","close":26.0682},{"date":"2019-07-01","close":26.3363},{"date":"2019-07-02","close":26.4464},{"date":"2019-07-03","close":26.6506},{"date":"2019-07-05","close":26.6107},{"date":"2019-07-08","close":26.4559},{"date":"2019-07-09","close":26.5868},{"date":"2019-07-10","close":26.7702},{"date":"2019-07-11","close":26.8261},{"date":"2019-07-12","close":26.9569},{"date":"2019-07-15","close":26.9888},{"date":"2019-07-16","close":26.8676},{"date":"2019-07-17","close":26.7399},{"date":"2019-07-18","close":26.8021},{"date":"2019-07-19","close":26.6234},{"date":"2019-07-22","close":26.7702},{"date":"2019-07-23","close":26.9266},{"date":"2019-07-24","close":27.0989},{"date":"2019-07-25","close":26.933},{"date":"2019-07-26","close":27.1643},{"date":"2019-07-29","close":27.067},{"date":"2019-07-30","close":26.9856},{"date":"2019-07-31","close":26.6665},{"date":"2019-08-01","close":26.515},{"date":"2019-08-02","close":26.2533},{"date":"2019-08-05","close":25.371},{"date":"2019-08-06","close":25.7571},{"date":"2019-08-07","close":25.8784},{"date":"2019-08-08","close":26.4623},{"date":"2019-08-09","close":26.2581},{"date":"2019-08-12","close":25.9278},{"date":"2019-08-13","close":26.3889},{"date":"2019-08-14","close":25.5976},{"date":"2019-08-15","close":25.73},{"date":"2019-08-16","close":26.1017},{"date":"2019-08-19","close":26.4368},{"date":"2019-08-20","close":26.3075},{"date":"2019-08-21","close":26.574},{"date":"2019-08-22","close":26.5405},{"date":"2019-08-23","close":25.8162},{"date":"2019-08-26","close":26.1257},{"date":"2019-08-27","close":26.0666},{"date":"2019-08-28","close":26.1959},{"date":"2019-08-29","close":26.59},{"date":"2019-08-30","close":26.5134},{"date":"2019-09-03","close":26.3028},{"date":"2019-09-04","close":26.6187},{"date":"2019-09-05","close":27.0223},{"date":"2019-09-06","close":27.0016},{"date":"2019-09-09","close":26.8133},{"date":"2019-09-10","close":26.6665},{"date":"2019-09-11","close":26.842},{"date":"2019-09-12","close":26.992},{"date":"2019-09-13","close":26.9027},{"date":"2019-09-16","close":26.8347},{"date":"2019-09-17","close":26.9962},{"date":"2019-09-18","close":27.0122},{"date":"2019-09-19","close":27.0378},{"date":"2019-09-20","close":26.8027},{"date":"2019-09-23","close":26.8171},{"date":"2019-09-24","close":26.5389},{"date":"2019-09-25","close":26.7563},{"date":"2019-09-26","close":26.7212},{"date":"2019-09-27","close":26.4189},{"date":"2019-09-30","close":26.59},{"date":"2019-10-01","close":26.3262},{"date":"2019-10-02","close":25.88},{"date":"2019-10-03","close":26.1679},{"date":"2019-10-04","close":26.5453},{"date":"2019-10-07","close":26.4461},{"date":"2019-10-08","close":26.0431},{"date":"2019-10-09","close":26.331},{"date":"2019-10-10","close":26.4845},{"date":"2019-10-11","close":26.7659},{"date":"2019-10-14","close":26.7595},{"date":"2019-10-15","close":27.0346},{"date":"2019-10-16","close":26.953},{"date":"2019-10-17","close":27.0106},{"date":"2019-10-18","close":26.8027},{"date":"2019-10-21","close":26.993},{"date":"2019-10-22","close":26.686},{"date":"2019-10-23","close":26.7611},{"date":"2019-10-24","close":26.9882},{"date":"2019-10-25","close":27.1097},{"date":"2019-10-28","close":27.3},{"date":"2019-10-29","close":27.1753},{"date":"2019-10-30","close":27.3272},{"date":"2019-10-31","close":27.2792},{"date":"2019-11-01","close":27.5079},{"date":"2019-11-04","close":27.5399},{"date":"2019-11-05","close":27.4567},{"date":"2019-11-06","close":27.42},{"date":"2019-11-07","close":27.5015},{"date":"2019-11-08","close":27.5575},{"date":"2019-11-11","close":27.5655},{"date":"2019-11-12","close":27.6486},{"date":"2019-11-13","close":27.7174},{"date":"2019-11-14","close":27.8213},{"date":"2019-11-15","close":28.0212},{"date":"2019-11-18","close":28.0564},{"date":"2019-11-19","close":28.1092},{"date":"2019-11-20","close":28.0212},{"date":"2019-11-21","close":27.9013},{"date":"2019-11-22","close":27.9141},{"date":"2019-11-25","close":28.1907},{"date":"2019-11-26","close":28.2883},{"date":"2019-11-27","close":28.4786},{"date":"2019-11-29","close":28.3682},{"date":"2019-12-02","close":28.0228},{"date":"2019-12-03","close":27.8773},{"date":"2019-12-04","close":28.0148},{"date":"2019-12-05","close":28.0532},{"date":"2019-12-06","close":28.3203},{"date":"2019-12-09","close":28.2195},{"date":"2019-12-10","close":28.1795},{"date":"2019-12-11","close":28.2755},{"date":"2019-12-12","close":28.4146},{"date":"2019-12-13","close":28.517},{"date":"2019-12-16","close":28.7472},{"date":"2019-12-17","close":28.712},{"date":"2019-12-18","close":28.7424},{"date":"2019-12-19","close":28.9327},{"date":"2019-12-20","close":29.0751},{"date":"2019-12-23","close":29.1102},{"date":"2019-12-24","close":29.1243},{"date":"2019-12-26","close":29.3681},{"date":"2019-12-27","close":29.3585},{"date":"2019-12-30","close":29.1532},{"date":"2019-12-31","close":29.2125},{"date":"2020-01-02","close":29.6327},{"date":"2020-01-03","close":29.429},{"date":"2020-01-06","close":29.6182},{"date":"2020-01-07","close":29.6086},{"date":"2020-01-08","close":29.8411},{"date":"2020-01-09","close":30.1073},{"date":"2020-01-10","close":30.0432},{"date":"2020-01-13","close":30.3639},{"date":"2020-01-14","close":30.2292},{"date":"2020-01-15","close":30.3174},{"date":"2020-01-16","close":30.6237},{"date":"2020-01-17","close":30.7744},{"date":"2020-01-21","close":30.7889},{"date":"2020-01-22","close":30.8065},{"date":"2020-01-23","close":30.8867},{"date":"2020-01-24","close":30.6205},{"date":"2020-01-27","close":30.0705},{"date":"2020-01-28","close":30.4986},{"date":"2020-01-29","close":30.5644},{"date":"2020-01-30","close":30.6413},{"date":"2020-01-31","close":30.1266},{"date":"2020-02-03","close":30.5227},{"date":"2020-02-04","close":31.1256},{"date":"2020-02-05","close":31.1866},{"date":"2020-02-06","close":31.4014},{"date":"2020-02-07","close":31.2619},{"date":"2020-02-10","close":31.6404},{"date":"2020-02-11","close":31.6388},{"date":"2020-02-12","close":31.9034},{"date":"2020-02-13","close":31.9322},{"date":"2020-02-14","close":32.0846},{"date":"2020-02-18","close":32.1006},{"date":"2020-02-19","close":32.3283},{"date":"2020-02-20","close":32.1279},{"date":"2020-02-21","close":31.5939},{"date":"2020-02-24","close":30.4505},{"date":"2020-02-25","close":29.5926},{"date":"2020-02-26","close":29.5862},{"date":"2020-02-27","close":28.1654},{"date":"2020-02-28","close":28.1782},{"date":"2020-03-02","close":29.5172},{"date":"2020-03-03","close":28.6721},{"date":"2020-03-04","close":29.8411},{"date":"2020-03-05","close":28.8437},{"date":"2020-03-06","close":28.2985},{"date":"2020-03-09","close":26.209},{"date":"2020-03-10","close":27.6747},{"date":"2020-03-11","close":26.3598},{"date":"2020-03-12","close":23.9592},{"date":"2020-03-13","close":26.0839},{"date":"2020-03-16","close":22.7934},{"date":"2020-03-17","close":24.1147},{"date":"2020-03-18","close":23.0612},{"date":"2020-03-19","close":23.3081},{"date":"2020-03-20","close":22.3877},{"date":"2020-03-23","close":22.0541},{"date":"2020-03-24","close":24.0265},{"date":"2020-03-25","close":24.2366},{"date":"2020-03-26","close":25.5402},{"date":"2020-03-27","close":24.7251},{"date":"2020-03-30","close":25.5515},{"date":"2020-03-31","close":25.1929},{"date":"2020-04-01","close":24.0594},{"date":"2020-04-02","close":24.4935},{"date":"2020-04-03","close":24.1816},{"date":"2020-04-06","close":25.9727},{"date":"2020-04-07","close":25.91},{"date":"2020-04-08","close":26.6963},{"date":"2020-04-09","close":26.9696},{"date":"2020-04-13","close":26.9551},{"date":"2020-04-14","close":27.9729},{"date":"2020-04-15","close":27.5404},{"date":"2020-04-16","close":27.8362},{"date":"2020-04-17","close":28.3571},{"date":"2020-04-20","close":27.9327},{"date":"2020-04-21","close":26.9873},{"date":"2020-04-22","close":27.8153},{"date":"2020-04-23","close":27.7671},{"date":"2020-04-24","close":28.1835},{"date":"2020-04-27","close":28.4665},{"date":"2020-04-28","close":28.0999},{"date":"2020-04-29","close":29.0115},{"date":"2020-04-30","close":28.9922},{"date":"2020-05-01","close":28.2317},{"date":"2020-05-04","close":28.5147},{"date":"2020-05-05","close":28.8668},{"date":"2020-05-06","close":28.9311},{"date":"2020-05-07","close":29.3877},{"date":"2020-05-08","close":29.7543},{"date":"2020-05-11","close":29.9537},{"date":"2020-05-12","close":29.3411},{"date":"2020-05-13","close":28.9408},{"date":"2020-05-14","close":29.1932},{"date":"2020-05-15","close":29.4472},{"date":"2020-05-18","close":30.1177},{"date":"2020-05-19","close":29.9859},{"date":"2020-05-20","close":30.5566},{"date":"2020-05-21","close":30.3138},{"date":"2020-05-22","close":30.4473},{"date":"2020-05-26","close":30.5196},{"date":"2020-05-27","close":30.7254},{"date":"2020-05-28","close":30.7865},{"date":"2020-05-29","close":31.039},{"date":"2020-06-01","close":31.2512},{"date":"2020-06-02","close":31.4667},{"date":"2020-06-03","close":31.74},{"date":"2020-06-04","close":31.4184},{"date":"2020-06-05","close":32.1243},{"date":"2020-06-08","close":32.3944},{"date":"2020-06-09","close":32.4539},{"date":"2020-06-10","close":32.6709},{"date":"2020-06-11","close":30.9441},{"date":"2020-06-12","close":31.2689},{"date":"2020-06-15","close":31.6081},{"date":"2020-06-16","close":32.2175},{"date":"2020-06-17","close":32.2448},{"date":"2020-06-18","close":32.314},{"date":"2020-06-19","close":32.1966},{"date":"2020-06-22","close":32.5954},{"date":"2020-06-23","close":32.8011},{"date":"2020-06-24","close":32.0182},{"date":"2020-06-25","close":32.3773},{"date":"2020-06-26","close":31.5491},{"date":"2020-06-29","close":31.9648},{"date":"2020-06-30","close":32.561},{"date":"2020-07-01","close":32.9347},{"date":"2020-07-02","close":33.0733},{"date":"2020-07-06","close":33.8129},{"date":"2020-07-07","close":33.5325},{"date":"2020-07-08","close":33.9498},{"date":"2020-07-09","close":34.098},{"date":"2020-07-10","close":34.2414},{"date":"2020-07-13","close":33.5422},{"date":"2020-07-14","close":33.9547},{"date":"2020-07-15","close":34.1528},{"date":"2020-07-16","close":33.8886},{"date":"2020-07-17","close":34.0159},{"date":"2020-07-20","close":34.8199},{"date":"2020-07-21","close":34.6056},{"date":"2020-07-22","close":34.7828},{"date":"2020-07-23","close":34.0288},{"date":"2020-07-24","close":33.8902},{"date":"2020-07-27","close":34.3607},{"date":"2020-07-28","close":33.9869},{"date":"2020-07-29","close":34.4654},{"date":"2020-07-30","close":34.4944},{"date":"2020-07-31","close":35.0229},{"date":"2020-08-03","close":35.4096},{"date":"2020-08-04","close":35.5127},{"date":"2020-08-05","close":35.7125},{"date":"2020-08-06","close":36.1201},{"date":"2020-08-07","close":35.7947},{"date":"2020-08-10","close":35.6883},{"date":"2020-08-11","close":35.1598},{"date":"2020-08-12","close":35.8462},{"date":"2020-08-13","close":36.0009},{"date":"2020-08-14","close":35.9364},{"date":"2020-08-17","close":36.3006},{"date":"2020-08-18","close":36.5761},{"date":"2020-08-19","close":36.3827},{"date":"2020-08-20","close":36.7694},{"date":"2020-08-21","close":36.9708},{"date":"2020-08-24","close":37.1851},{"date":"2020-08-25","close":37.4558},{"date":"2020-08-26","close":38.234},{"date":"2020-08-27","close":38.1567},{"date":"2020-08-28","close":38.4032},{"date":"2020-08-31","close":38.5579},{"date":"2020-09-01","close":39.1476},{"date":"2020-09-02","close":39.552},{"date":"2020-09-03","close":37.691},{"date":"2020-09-04","close":37.0917},{"date":"2020-09-08","close":35.706},{"date":"2020-09-09","close":36.6921},{"date":"2020-09-10","close":35.9993},{"date":"2020-09-11","close":35.8639},{"date":"2020-09-14","close":36.4359},{"date":"2020-09-15","close":36.8661},{"date":"2020-09-16","close":36.4391},{"date":"2020-09-17","close":35.9558},{"date":"2020-09-18","close":35.5175},{"date":"2020-09-21","close":35.5111},{"date":"2020-09-22","close":36.0943},{"date":"2020-09-23","close":35.0906},{"date":"2020-09-24","close":35.1889},{"date":"2020-09-25","close":35.9469},{"date":"2020-09-28","close":36.5829},{"date":"2020-09-29","close":36.507},{"date":"2020-09-30","close":36.7411},{"date":"2020-10-01","close":37.2302},{"date":"2020-10-02","close":36.5296},{"date":"2020-10-05","close":37.2221},{"date":"2020-10-06","close":36.6006},{"date":"2020-10-07","close":37.2173},{"date":"2020-10-08","close":37.4416},{"date":"2020-10-09","close":38.0034},{"date":"2020-10-12","close":38.8557},{"date":"2020-10-13","close":38.8073},{"date":"2020-10-14","close":38.4925},{"date":"2020-10-15","close":38.3133},{"date":"2020-10-16","close":38.1454},{"date":"2020-10-19","close":37.5692},{"date":"2020-10-20","close":37.7096},{"date":"2020-10-21","close":37.6628},{"date":"2020-10-22","close":37.6337},{"date":"2020-10-23","close":37.8178},{"date":"2020-10-26","close":37.1753},{"date":"2020-10-27","close":37.3948},{"date":"2020-10-28","close":35.942},{"date":"2020-10-29","close":36.4021},{"date":"2020-10-30","close":35.6369},{"date":"2020-11-02","close":35.7612},{"date":"2020-11-03","close":36.4085},{"date":"2020-11-04","close":37.8888},{"date":"2020-11-05","close":38.7572},{"date":"2020-11-06","close":38.8476},{"date":"2020-11-09","close":38.2504},{"date":"2020-11-10","close":37.6676},{"date":"2020-11-11","close":38.3763},{"date":"2020-11-12","close":38.1519},{"date":"2020-11-13","close":38.4489},{"date":"2020-11-16","close":38.7346},{"date":"2020-11-17","close":38.6523},{"date":"2020-11-18","close":38.3004},{"date":"2020-11-19","close":38.6006},{"date":"2020-11-20","close":38.3149},{"date":"2020-11-23","close":38.3698},{"date":"2020-11-24","close":38.8073},{"date":"2020-11-25","close":39.0268},{"date":"2020-11-27","close":39.2915},{"date":"2020-11-30","close":39.3335},{"date":"2020-12-01","close":39.7596},{"date":"2020-12-02","close":39.6547},{"date":"2020-12-03","close":39.6337},{"date":"2020-12-04","close":39.871},{"date":"2020-12-07","close":40.026},{"date":"2020-12-08","close":40.1099},{"date":"2020-12-09","close":39.3916},{"date":"2020-12-10","close":39.532},{"date":"2020-12-11","close":39.4852},{"date":"2020-12-14","close":39.5901},{"date":"2020-12-15","close":40.0744},{"date":"2020-12-16","close":40.2778},{"date":"2020-12-17","close":40.6232},{"date":"2020-12-18","close":40.6103},{"date":"2020-12-21","close":40.5441},{"date":"2020-12-22","close":40.7136},{"date":"2020-12-23","close":40.4489},{"date":"2020-12-24","close":40.6318},{"date":"2020-12-28","close":40.9892},{"date":"2020-12-29","close":40.9019},{"date":"2020-12-30","close":40.8938},{"date":"2020-12-31","close":40.9698},{"date":"2021-01-04","close":40.3747},{"date":"2021-01-05","close":40.6367},{"date":"2021-01-06","close":40.1919},{"date":"2021-01-07","close":41.1202},{"date":"2021-01-08","close":41.5601},{"date":"2021-01-11","close":41.0005},{"date":"2021-01-12","close":40.9213},{"date":"2021-01-13","close":41.0765},{"date":"2021-01-14","close":40.6771},{"date":"2021-01-15","close":40.4475},{"date":"2021-01-19","close":40.897},{"date":"2021-01-20","close":41.856},{"date":"2021-01-21","close":42.0566},{"date":"2021-01-22","close":42.021},{"date":"2021-01-25","close":42.2911},{"date":"2021-01-26","close":42.2231},{"date":"2021-01-27","close":41.1428},{"date":"2021-01-28","close":41.3919},{"date":"2021-01-29","close":40.5542},{"date":"2021-02-01","close":41.5277},{"date":"2021-02-02","close":42.27},{"date":"2021-02-03","close":42.1649},{"date":"2021-02-04","close":42.6614},{"date":"2021-02-05","close":42.8554},{"date":"2021-02-08","close":43.098},{"date":"2021-02-09","close":43.0867},{"date":"2021-02-10","close":43.0236},{"date":"2021-02-11","close":43.2581},{"date":"2021-02-12","close":43.4861},{"date":"2021-02-16","close":43.3099},{"date":"2021-02-17","close":43.153},{"date":"2021-02-18","close":43.0042},{"date":"2021-02-19","close":42.8182},{"date":"2021-02-22","close":41.8609},{"date":"2021-02-23","close":41.793},{"date":"2021-02-24","close":42.0679},{"date":"2021-02-25","close":40.7531},{"date":"2021-02-26","close":40.897},{"date":"2021-03-01","close":42.0032},{"date":"2021-03-02","close":41.434},{"date":"2021-03-03","close":40.2971},{"date":"2021-03-04","close":39.6081},{"date":"2021-03-05","close":40.145},{"date":"2021-03-08","close":39.3219},{"date":"2021-03-09","close":40.6092},{"date":"2021-03-10","close":40.6027},{"date":"2021-03-11","close":41.5164},{"date":"2021-03-12","close":41.2593},{"date":"2021-03-15","close":41.6539},{"date":"2021-03-16","close":41.78},{"date":"2021-03-17","close":41.856},{"date":"2021-03-18","close":40.7563},{"date":"2021-03-19","close":40.8226},{"date":"2021-03-22","close":41.4226},{"date":"2021-03-23","close":41.2528},{"date":"2021-03-24","close":40.6884},{"date":"2021-03-25","close":40.6983},{"date":"2021-03-26","close":41.304},{"date":"2021-03-29","close":41.2603},{"date":"2021-03-30","close":41.0595},{"date":"2021-03-31","close":41.6312},{"date":"2021-04-01","close":42.3341},{"date":"2021-04-05","close":43.0792},{"date":"2021-04-06","close":43.1326},{"date":"2021-04-07","close":43.2638},{"date":"2021-04-08","close":43.7529},{"date":"2021-04-09","close":44.0769},{"date":"2021-04-12","close":44.0769},{"date":"2021-04-13","close":44.5401},{"date":"2021-04-14","close":44.0688},{"date":"2021-04-15","close":44.7652},{"date":"2021-04-16","close":44.7782},{"date":"2021-04-19","close":44.404},{"date":"2021-04-20","close":44.1012},{"date":"2021-04-21","close":44.4526},{"date":"2021-04-22","close":44.0574},{"date":"2021-04-23","close":44.7215},{"date":"2021-04-26","close":44.9369},{"date":"2021-04-27","close":44.8429},{"date":"2021-04-28","close":44.7425},{"date":"2021-04-29","close":44.8575},{"date":"2021-04-30","close":44.5093},{"date":"2021-05-03","close":44.2534},{"date":"2021-05-04","close":43.5894},{"date":"2021-05-05","close":43.3594},{"date":"2021-05-06","close":43.5391},{"date":"2021-05-07","close":43.9052},{"date":"2021-05-10","close":42.9836},{"date":"2021-05-11","close":42.8589},{"date":"2021-05-12","close":41.7365},{"date":"2021-05-13","close":42.0491},{"date":"2021-05-14","close":42.9123},{"date":"2021-05-17","close":42.6613},{"date":"2021-05-18","close":42.3924},{"date":"2021-05-19","close":42.407},{"date":"2021-05-20","close":43.1488},{"date":"2021-05-21","close":42.948},{"date":"2021-05-24","close":43.6525},{"date":"2021-05-25","close":43.7351},{"date":"2021-05-26","close":43.8339},{"date":"2021-05-27","close":43.7562},{"date":"2021-05-28","close":43.8728},{"date":"2021-06-01","close":43.7205},{"date":"2021-06-02","close":43.7691},{"date":"2021-06-03","close":43.361},{"date":"2021-06-04","close":43.9489},{"date":"2021-06-07","close":44.0315},{"date":"2021-06-08","close":44.0817},{"date":"2021-06-09","close":44.0914},{"date":"2021-06-10","close":44.5093},{"date":"2021-06-11","close":44.6745},{"date":"2021-06-14","close":45.0616},{"date":"2021-06-15","close":44.8041},{"date":"2021-06-16","close":44.6356},{"date":"2021-06-17","close":45.196},{"date":"2021-06-18","close":44.8737},{"date":"2021-06-21","close":45.256},{"date":"2021-06-22","close":45.7273},{"date":"2021-06-23","close":45.7613},{"date":"2021-06-24","close":45.9987},{"date":"2021-06-25","close":46.0766},{"date":"2021-06-28","close":46.4496},{"date":"2021-06-29","close":46.5826},{"date":"2021-06-30","close":46.5144},{"date":"2021-07-01","close":46.5988},{"date":"2021-07-02","close":47.1145},{"date":"2021-07-06","close":47.4097},{"date":"2021-07-07","close":47.5005},{"date":"2021-07-08","close":47.1599},{"date":"2021-07-09","close":47.5281},{"date":"2021-07-12","close":47.6319},{"date":"2021-07-13","close":47.5524},{"date":"2021-07-14","close":47.614},{"date":"2021-07-15","close":47.3545},{"date":"2021-07-16","close":47.0415},{"date":"2021-07-19","close":46.4625},{"date":"2021-07-20","close":47.1923},{"date":"2021-07-21","close":47.5135},{"date":"2021-07-22","close":47.8557},{"date":"2021-07-23","close":48.5855},{"date":"2021-07-26","close":48.6309},{"date":"2021-07-27","close":48.1752},{"date":"2021-07-28","close":48.2952},{"date":"2021-07-29","close":48.3406},{"date":"2021-07-30","close":47.9951},{"date":"2021-08-02","close":47.9027},{"date":"2021-08-03","close":48.1703},{"date":"2021-08-04","close":48.2027},{"date":"2021-08-05","close":48.6082},{"date":"2021-08-06","close":48.4346},{"date":"2021-08-09","close":48.4606},{"date":"2021-08-10","close":48.1833},{"date":"2021-08-11","close":48.0973},{"date":"2021-08-12","close":48.36},{"date":"2021-08-13","close":48.4963},{"date":"2021-08-16","close":48.5676},{"date":"2021-08-17","close":48.1703},{"date":"2021-08-18","close":47.7259},{"date":"2021-08-19","close":47.914},{"date":"2021-08-20","close":48.4136},{"date":"2021-08-23","close":49.0185},{"date":"2021-08-24","close":49.1061},{"date":"2021-08-25","close":49.1726},{"date":"2021-08-26","close":48.8887},{"date":"2021-08-27","close":49.3461},{"date":"2021-08-30","close":49.8407},{"date":"2021-08-31","close":49.758},{"date":"2021-09-01","close":49.9056},{"date":"2021-09-02","close":49.8797},{"date":"2021-09-03","close":50.0581},{"date":"2021-09-07","close":50.1099},{"date":"2021-09-08","close":49.9786},{"date":"2021-09-09","close":49.8278},{"date":"2021-09-10","close":49.4142},{"date":"2021-09-13","close":49.3023},{"date":"2021-09-14","close":49.2407},{"date":"2021-09-15","close":49.5877},{"date":"2021-09-16","close":49.6607},{"date":"2021-09-17","close":49.1061},{"date":"2021-09-20","close":48.2141},{"date":"2021-09-21","close":48.3049},{"date":"2021-09-22","close":48.7995},{"date":"2021-09-23","close":49.2877},{"date":"2021-09-24","close":49.3473},{"date":"2021-09-27","close":48.9203},{"date":"2021-09-28","close":47.4608},{"date":"2021-09-29","close":47.4088},{"date":"2021-09-30","close":47.1085},{"date":"2021-10-01","close":47.6053},{"date":"2021-10-04","close":46.5939},{"date":"2021-10-05","close":47.1994},{"date":"2021-10-06","close":47.5095},{"date":"2021-10-07","close":47.9673},{"date":"2021-10-08","close":47.779},{"date":"2021-10-11","close":47.4462},{"date":"2021-10-12","close":47.417},{"date":"2021-10-13","close":47.7806},{"date":"2021-10-14","close":48.6021},{"date":"2021-10-15","close":48.9755},{"date":"2021-10-18","close":49.4512},{"date":"2021-10-19","close":49.8067},{"date":"2021-10-20","close":49.6963},{"date":"2021-10-21","close":50.086},{"date":"2021-10-22","close":49.7499},{"date":"2021-10-25","close":50.1525},{"date":"2021-10-26","close":50.2288},{"date":"2021-10-27","close":50.2645},{"date":"2021-10-28","close":50.7727},{"date":"2021-10-29","close":51.0016},{"date":"2021-11-01","close":51.026},{"date":"2021-11-02","close":51.1769},{"date":"2021-11-03","close":51.5227},{"date":"2021-11-04","close":52.1088},{"date":"2021-11-05","close":52.1916},{"date":"2021-11-08","close":52.2777},{"date":"2021-11-09","close":52.0147},{"date":"2021-11-10","close":51.1997},{"date":"2021-11-11","close":51.2711},{"date":"2021-11-12","close":51.9156},{"date":"2021-11-15","close":51.8896},{"date":"2021-11-16","close":52.3751},{"date":"2021-11-17","close":52.2809},{"date":"2021-11-18","close":52.6916},{"date":"2021-11-19","close":52.8719},{"date":"2021-11-22","close":52.1689},{"date":"2021-11-23","close":51.8734},{"date":"2021-11-24","close":52.2046},{"date":"2021-11-26","close":51.1412},{"date":"2021-11-29","close":52.0975},{"date":"2021-11-30","close":51.3653},{"date":"2021-12-01","close":50.2678},{"date":"2021-12-02","close":50.8555},{"date":"2021-12-03","close":49.9577},{"date":"2021-12-06","close":50.5129},{"date":"2021-12-07","close":51.9903},{"date":"2021-12-08","close":52.3848},{"date":"2021-12-09","close":51.6948},{"date":"2021-12-10","close":52.1673},{"date":"2021-12-13","close":51.4594},{"date":"2021-12-14","close":50.7889},{"date":"2021-12-15","close":51.7825},{"date":"2021-12-16","close":50.6136},{"date":"2021-12-17","close":50.4561},{"date":"2021-12-20","close":49.8473},{"date":"2021-12-21","close":51.0584},{"date":"2021-12-22","close":51.6348},{"date":"2021-12-23","close":52.0423},{"date":"2021-12-27","close":52.855},{"date":"2021-12-28","close":52.6193},{"date":"2021-12-29","close":52.6388},{"date":"2021-12-30","close":52.4307},{"date":"2021-12-31","close":52.1738},{"date":"2022-01-03","close":52.5299},{"date":"2022-01-04","close":51.8958},{"date":"2022-01-05","close":50.1138},{"date":"2022-01-06","close":50.0049},{"date":"2022-01-07","close":49.4602},{"date":"2022-01-10","close":49.3594},{"date":"2022-01-11","close":49.9984},{"date":"2022-01-12","close":50.1772},{"date":"2022-01-13","close":48.8538},{"date":"2022-01-14","close":48.9611},{"date":"2022-01-18","close":47.7937},{"date":"2022-01-19","close":47.3434},{"date":"2022-01-20","close":46.7239},{"date":"2022-01-21","close":45.4541},{"date":"2022-01-24","close":45.7842},{"date":"2022-01-25","close":44.6802},{"date":"2022-01-26","close":44.6249},{"date":"2022-01-27","close":44.2022},{"date":"2022-01-28","close":45.8264},{"date":"2022-01-31","close":47.2621},{"date":"2022-02-01","close":47.6718},{"date":"2022-02-02","close":47.9368},{"date":"2022-02-03","close":46.1256},{"date":"2022-02-04","close":46.7711},{"date":"2022-02-07","close":46.4052},{"date":"2022-02-08","close":46.854},{"date":"2022-02-09","close":47.8197},{"date":"2022-02-10","close":46.8946},{"date":"2022-02-11","close":45.4411},{"date":"2022-02-14","close":45.5013},{"date":"2022-02-15","close":46.5386},{"date":"2022-02-16","close":46.4898},{"date":"2022-02-17","close":45.1257},{"date":"2022-02-18","close":44.6152},{"date":"2022-02-22","close":43.9697},{"date":"2022-02-23","close":42.8658},{"date":"2022-02-24","close":44.3307},{"date":"2022-02-25","close":45.0119},{"date":"2022-02-28","close":45.0948},{"date":"2022-03-01","close":44.4266},{"date":"2022-03-02","close":45.1241},{"date":"2022-03-03","close":44.4136},{"date":"2022-03-04","close":43.6754},{"date":"2022-03-07","close":41.9244},{"date":"2022-03-08","close":41.7212},{"date":"2022-03-09","close":43.3551},{"date":"2022-03-10","close":42.947},{"date":"2022-03-11","close":42.0772},{"date":"2022-03-14","close":41.3569},{"date":"2022-03-15","close":42.6528},{"date":"2022-03-16","close":44.1583},{"date":"2022-03-17","close":44.807},{"date":"2022-03-18","close":45.7126},{"date":"2022-03-21","close":45.5289},{"date":"2022-03-22","close":46.363},{"date":"2022-03-23","close":45.6714},{"date":"2022-03-24","close":46.521},{"date":"2022-03-25","close":46.4819},{"date":"2022-03-28","close":47.2013},{"date":"2022-03-29","close":48.1583},{"date":"2022-03-30","close":47.5854},{"date":"2022-03-31","close":46.8091},{"date":"2022-04-01","close":46.9523},{"date":"2022-04-04","close":47.8296},{"date":"2022-04-05","close":46.9035},{"date":"2022-04-06","close":45.7756},{"date":"2022-04-07","close":45.9432},{"date":"2022-04-08","close":45.3964},{"date":"2022-04-11","close":44.3336},{"date":"2022-04-12","close":44.1089},{"date":"2022-04-13","close":44.9439},{"date":"2022-04-14","close":43.9804},{"date":"2022-04-18","close":43.9104},{"date":"2022-04-19","close":44.9244},{"date":"2022-04-20","close":44.4166},{"date":"2022-04-21","close":43.4937},{"date":"2022-04-22","close":42.2454},{"date":"2022-04-25","close":42.789},{"date":"2022-04-26","close":41.1061},{"date":"2022-04-27","close":41.2005},{"date":"2022-04-28","close":42.6571},{"date":"2022-04-29","close":40.7822},{"date":"2022-05-02","close":41.3176},{"date":"2022-05-03","close":41.2818},{"date":"2022-05-04","close":42.6246},{"date":"2022-05-05","close":40.4957},{"date":"2022-05-06","close":39.9407},{"date":"2022-05-09","close":38.1813},{"date":"2022-05-10","close":38.5019},{"date":"2022-05-11","close":37.3626},{"date":"2022-05-12","close":37.3024},{"date":"2022-05-13","close":38.7054},{"date":"2022-05-16","close":38.1992},{"date":"2022-05-17","close":39.1139},{"date":"2022-05-18","close":37.3057},{"date":"2022-05-19","close":37.2715},{"date":"2022-05-20","close":37.2145},{"date":"2022-05-23","close":37.8916},{"date":"2022-05-24","close":37.0371},{"date":"2022-05-25","close":37.514},{"date":"2022-05-26","close":38.5394},{"date":"2022-05-27","close":39.8756},{"date":"2022-05-31","close":39.6852},{"date":"2022-06-01","close":39.3743},{"date":"2022-06-02","close":40.595},{"date":"2022-06-03","close":39.5875},{"date":"2022-06-06","close":39.7356},{"date":"2022-06-07","close":40.097},{"date":"2022-06-08","close":39.7812},{"date":"2022-06-09","close":38.7038},{"date":"2022-06-10","close":37.2373},{"date":"2022-06-13","close":35.5332},{"date":"2022-06-14","close":35.5495},{"date":"2022-06-15","close":36.4333},{"date":"2022-06-16","close":34.988},{"date":"2022-06-17","close":35.3689},{"date":"2022-06-21","close":36.2689},{"date":"2022-06-22","close":36.2689},{"date":"2022-06-23","close":36.9602},{"date":"2022-06-24","close":38.344},{"date":"2022-06-27","close":37.9381},{"date":"2022-06-28","close":36.7222},{"date":"2022-06-29","close":36.7955},{"date":"2022-06-30","close":36.3294},{"date":"2022-07-01","close":36.6831},{"date":"2022-07-05","close":37.3204},{"date":"2022-07-06","close":37.5143},{"date":"2022-07-07","close":38.2739},{"date":"2022-07-08","close":38.2608},{"date":"2022-07-11","close":37.56},{"date":"2022-07-12","close":37.0694},{"date":"2022-07-13","close":36.9504},{"date":"2022-07-14","close":37.0074},{"date":"2022-07-15","close":37.6904},{"date":"2022-07-18","close":37.3693},{"date":"2022-07-19","close":38.5624},{"date":"2022-07-20","close":39.1736},{"date":"2022-07-21","close":39.7962},{"date":"2022-07-22","close":39.0921},{"date":"2022-07-25","close":38.8802},{"date":"2022-07-26","close":38.0718},{"date":"2022-07-27","close":39.6365},{"date":"2022-07-28","close":40.264},{"date":"2022-07-29","close":41.0676},{"date":"2022-08-01","close":41.0105},{"date":"2022-08-02","close":40.8557},{"date":"2022-08-03","close":41.8793},{"date":"2022-08-04","close":42.0863},{"date":"2022-08-05","close":41.8646},{"date":"2022-08-08","close":41.775},{"date":"2022-08-09","close":41.3202},{"date":"2022-08-10","close":42.5345},{"date":"2022-08-11","close":42.3047},{"date":"2022-08-12","close":43.1343},{"date":"2022-08-15","close":43.4016},{"date":"2022-08-16","close":43.3772},{"date":"2022-08-17","close":42.9436},{"date":"2022-08-18","close":42.9811},{"date":"2022-08-19","close":42.1433},{"date":"2022-08-22","close":41.0496},{"date":"2022-08-23","close":40.9682},{"date":"2022-08-24","close":41.0937},{"date":"2022-08-25","close":41.7945},{"date":"2022-08-26","close":40.1043},{"date":"2022-08-29","close":39.7001},{"date":"2022-08-30","close":39.2975},{"date":"2022-08-31","close":39.0139},{"date":"2022-09-01","close":39.0204},{"date":"2022-09-02","close":38.5119},{"date":"2022-09-06","close":38.3668},{"date":"2022-09-07","close":39.1638},{"date":"2022-09-08","close":39.4328},{"date":"2022-09-09","close":40.2673},{"date":"2022-09-12","close":40.7563},{"date":"2022-09-13","close":38.6537},{"date":"2022-09-14","close":38.903},{"date":"2022-09-15","close":38.2494},{"date":"2022-09-16","close":37.8436},{"date":"2022-09-19","close":38.1696},{"date":"2022-09-20","close":37.7767},{"date":"2022-09-21","close":37.0987},{"date":"2022-09-22","close":36.5836},{"date":"2022-09-23","close":35.9925},{"date":"2022-09-26","close":35.7606},{"date":"2022-09-27","close":35.7671},{"date":"2022-09-28","close":36.4628},{"date":"2022-09-29","close":35.5336},{"date":"2022-09-30","close":34.9392},{"date":"2022-10-03","close":35.7541},{"date":"2022-10-04","close":36.9462},{"date":"2022-10-05","close":36.9021},{"date":"2022-10-06","close":36.6441},{"date":"2022-10-07","close":35.3474},{"date":"2022-10-10","close":34.8934},{"date":"2022-10-11","close":34.4313},{"date":"2022-10-12","close":34.3807},{"date":"2022-10-13","close":35.1237},{"date":"2022-10-14","close":34.0492},{"date":"2022-10-17","close":35.2592},{"date":"2022-10-18","close":35.6316},{"date":"2022-10-19","close":35.3997},{"date":"2022-10-20","close":35.1286},{"date":"2022-10-21","close":35.9092},{"date":"2022-10-24","close":36.2652},{"date":"2022-10-25","close":37.116},{"date":"2022-10-26","close":36.324},{"date":"2022-10-27","close":35.8308},{"date":"2022-10-28","close":36.7666},{"date":"2022-10-31","close":36.3746},{"date":"2022-11-01","close":36.0153},{"date":"2022-11-02","close":34.7105},{"date":"2022-11-03","close":34.0426},{"date":"2022-11-04","close":34.4884},{"date":"2022-11-07","close":34.8314},{"date":"2022-11-08","close":34.9653},{"date":"2022-11-09","close":34.1243},{"date":"2022-11-10","close":36.8172},{"date":"2022-11-11","close":37.5716},{"date":"2022-11-14","close":37.116},{"date":"2022-11-15","close":37.6402},{"date":"2022-11-16","close":37.2254},{"date":"2022-11-17","close":36.9478},{"date":"2022-11-18","close":36.9723},{"date":"2022-11-21","close":36.5934},{"date":"2022-11-22","close":37.1225},{"date":"2022-11-23","close":37.521},{"date":"2022-11-25","close":37.3855},{"date":"2022-11-28","close":36.7323},{"date":"2022-11-29","close":36.4448},{"date":"2022-11-30","close":38.0567},{"date":"2022-12-01","close":38.1824},{"date":"2022-12-02","close":38.0779},{"date":"2022-12-05","close":37.3071},{"date":"2022-12-06","close":36.5249},{"date":"2022-12-07","close":36.3762},{"date":"2022-12-08","close":36.7976},{"date":"2022-12-09","close":36.5461},{"date":"2022-12-12","close":37.0866},{"date":"2022-12-13","close":37.5504},{"date":"2022-12-14","close":37.2744},{"date":"2022-12-15","close":36.066},{"date":"2022-12-16","close":35.5761},{"date":"2022-12-19","close":35.0257},{"date":"2022-12-20","close":35.0469},{"date":"2022-12-21","close":35.6055},{"date":"2022-12-22","close":34.8425},{"date":"2022-12-23","close":34.9587},{"date":"2022-12-27","close":34.5627},{"date":"2022-12-28","close":34.1094},{"date":"2022-12-29","close":34.9702},{"date":"2022-12-30","close":34.8736},{"date":"2023-01-03","close":34.6282},{"date":"2023-01-04","close":34.8671},{"date":"2023-01-05","close":34.242},{"date":"2023-01-06","close":35.0438},{"date":"2023-01-09","close":35.3498},{"date":"2023-01-10","close":35.664},{"date":"2023-01-11","close":36.389},{"date":"2023-01-12","close":36.5968},{"date":"2023-01-13","close":36.821},{"date":"2023-01-17","close":36.9273},{"date":"2023-01-18","close":36.4888},{"date":"2023-01-19","close":36.173},{"date":"2023-01-20","close":37.1499},{"date":"2023-01-23","close":37.8192},{"date":"2023-01-24","close":37.7014},{"date":"2023-01-25","close":37.613},{"date":"2023-01-26","close":38.1988},{"date":"2023-01-27","close":38.5785},{"date":"2023-01-30","close":37.8617},{"date":"2023-01-31","close":38.495},{"date":"2023-02-01","close":39.238},{"date":"2023-02-02","close":40.4587},{"date":"2023-02-03","close":39.8025},{"date":"2023-02-06","close":39.4392},{"date":"2023-02-07","close":40.1871},{"date":"2023-02-08","close":39.598},{"date":"2023-02-09","close":39.2216},{"date":"2023-02-10","close":38.968},{"date":"2023-02-13","close":39.5489},{"date":"2023-02-14","close":39.7682},{"date":"2023-02-15","close":40.0889},{"date":"2023-02-16","close":39.3296},{"date":"2023-02-17","close":38.9974},{"date":"2023-02-21","close":38.0352},{"date":"2023-02-22","close":38.063},{"date":"2023-02-23","close":38.3805},{"date":"2023-02-24","close":37.7243},{"date":"2023-02-27","close":37.9894},{"date":"2023-02-28","close":37.9468},{"date":"2023-03-01","close":37.6506},{"date":"2023-03-02","close":38.0156},{"date":"2023-03-03","close":38.8141},{"date":"2023-03-06","close":38.8567},{"date":"2023-03-07","close":38.3347},{"date":"2023-03-08","close":38.4705},{"date":"2023-03-09","close":37.7783},{"date":"2023-03-10","close":37.1057},{"date":"2023-03-13","close":37.3397},{"date":"2023-03-14","close":38.1547},{"date":"2023-03-15","close":38.1677},{"date":"2023-03-16","close":39.1071},{"date":"2023-03-17","close":38.8747},{"date":"2023-03-20","close":38.9925},{"date":"2023-03-21","close":39.6209},{"date":"2023-03-22","close":39.0203},{"date":"2023-03-23","close":39.4103},{"date":"2023-03-24","close":39.5169},{"date":"2023-03-27","close":39.3349},{"date":"2023-03-28","close":39.171},{"date":"2023-03-29","close":39.848},{"date":"2023-03-30","close":40.1677},{"date":"2023-03-31","close":40.8923},{"date":"2023-04-03","close":40.8546},{"date":"2023-04-04","close":40.7333},{"date":"2023-04-05","close":40.2972},{"date":"2023-04-06","close":40.5497},{"date":"2023-04-10","close":40.5087},{"date":"2023-04-11","close":40.3448},{"date":"2023-04-12","close":40.0972},{"date":"2023-04-13","close":40.9071},{"date":"2023-04-14","close":40.8005},{"date":"2023-04-17","close":40.8743},{"date":"2023-04-18","close":40.9153},{"date":"2023-04-19","close":40.948},{"date":"2023-04-20","close":40.689},{"date":"2023-04-21","close":40.7431},{"date":"2023-04-24","close":40.6907},{"date":"2023-04-25","close":39.8464},{"date":"2023-04-26","close":40.0415},{"date":"2023-04-27","close":41.0005},{"date":"2023-04-28","close":41.3169},{"date":"2023-05-01","close":41.2579},{"date":"2023-05-02","close":40.9021},{"date":"2023-05-03","close":40.6857},{"date":"2023-05-04","close":40.4841},{"date":"2023-05-05","close":41.3267},{"date":"2023-05-08","close":41.4448},{"date":"2023-05-09","close":41.2579},{"date":"2023-05-10","close":41.689},{"date":"2023-05-11","close":41.7202},{"date":"2023-05-12","close":41.5841},{"date":"2023-05-15","close":41.7448},{"date":"2023-05-16","close":41.6825},{"date":"2023-05-17","close":42.2021},{"date":"2023-05-18","close":42.8727},{"date":"2023-05-19","close":42.7448},{"date":"2023-05-22","close":42.8595},{"date":"2023-05-23","close":42.1972},{"date":"2023-05-24","close":41.9661},{"date":"2023-05-25","close":42.7497},{"date":"2023-05-26","close":43.5546},{"date":"2023-05-30","close":43.7104},{"date":"2023-05-31","close":43.453},{"date":"2023-06-01","close":43.9842},{"date":"2023-06-02","close":44.4776},{"date":"2023-06-05","close":44.412},{"date":"2023-06-06","close":44.494},{"date":"2023-06-07","close":43.8251},{"date":"2023-06-08","close":44.2596},{"date":"2023-06-09","close":44.3956},{"date":"2023-06-12","close":45.0333},{"date":"2023-06-13","close":45.3514},{"date":"2023-06-14","close":45.5694},{"date":"2023-06-15","close":46.176},{"date":"2023-06-16","close":45.8858},{"date":"2023-06-20","close":45.8022},{"date":"2023-06-21","close":45.317},{"date":"2023-06-22","close":45.7743},{"date":"2023-06-23","close":45.4233},{"date":"2023-06-26","close":44.9111},{"date":"2023-06-27","close":45.6121},{"date":"2023-06-28","close":45.7697},{"date":"2023-06-29","close":45.7878},{"date":"2023-06-30","close":46.456},{"date":"2023-07-03","close":46.4593},{"date":"2023-07-05","close":46.4823},{"date":"2023-07-06","close":46.1441},{"date":"2023-07-07","close":45.993},{"date":"2023-07-10","close":45.9914},{"date":"2023-07-11","close":46.2344},{"date":"2023-07-12","close":46.786},{"date":"2023-07-13","close":47.4411},{"date":"2023-07-14","close":47.4821},{"date":"2023-07-17","close":47.8023},{"date":"2023-07-18","close":48.1865},{"date":"2023-07-19","close":48.1503},{"date":"2023-07-20","close":47.2129},{"date":"2023-07-21","close":47.1144},{"date":"2023-07-24","close":47.2638},{"date":"2023-07-25","close":47.5511},{"date":"2023-07-26","close":47.4953},{"date":"2023-07-27","close":47.18},{"date":"2023-07-28","close":47.9172},{"date":"2023-07-31","close":48.0157},{"date":"2023-08-01","close":47.8647},{"date":"2023-08-02","close":46.8484},{"date":"2023-08-03","close":46.7417},{"date":"2023-08-04","close":46.4774},{"date":"2023-08-07","close":46.8156},{"date":"2023-08-08","close":46.6202},{"date":"2023-08-09","close":46.1359},{"date":"2023-08-10","close":46.2212},{"date":"2023-08-11","close":45.9717},{"date":"2023-08-14","close":46.4839},{"date":"2023-08-15","close":46.0193},{"date":"2023-08-16","close":45.6351},{"date":"2023-08-17","close":45.1524},{"date":"2023-08-18","close":45.0917},{"date":"2023-08-21","close":45.7024},{"date":"2023-08-22","close":45.7156},{"date":"2023-08-23","close":46.392},{"date":"2023-08-24","close":45.5415},{"date":"2023-08-25","close":45.8962},{"date":"2023-08-28","close":46.2294},{"date":"2023-08-29","close":47.1209},{"date":"2023-08-30","close":47.4279},{"date":"2023-08-31","close":47.4936},{"date":"2023-09-01","close":47.5429},{"date":"2023-09-05","close":47.5511},{"date":"2023-09-06","close":47.1127},{"date":"2023-09-07","close":46.8648},{"date":"2023-09-08","close":46.8976},{"date":"2023-09-11","close":47.4148},{"date":"2023-09-12","close":46.8976},{"date":"2023-09-13","close":47.0224},{"date":"2023-09-14","close":47.3065},{"date":"2023-09-15","close":46.5381},{"date":"2023-09-18","close":46.5594},{"date":"2023-09-19","close":46.4823},{"date":"2023-09-20","close":45.778},{"date":"2023-09-21","close":44.8797},{"date":"2023-09-22","close":44.8188},{"date":"2023-09-25","close":45.0654},{"date":"2023-09-26","close":44.3158},{"date":"2023-09-27","close":44.3799},{"date":"2023-09-28","close":44.7235},{"date":"2023-09-29","close":44.7679},{"date":"2023-10-02","close":45.1197},{"date":"2023-10-03","close":44.2845},{"date":"2023-10-04","close":44.901},{"date":"2023-10-05","close":44.9306},{"date":"2023-10-06","close":45.6918},{"date":"2023-10-09","close":45.8973},{"date":"2023-10-10","close":46.1143},{"date":"2023-10-11","close":46.4776},{"date":"2023-10-12","close":46.2508},{"date":"2023-10-13","close":45.7345},{"date":"2023-10-16","close":46.259},{"date":"2023-10-17","close":46.1373},{"date":"2023-10-18","close":45.4041},{"date":"2023-10-19","close":45.0326},{"date":"2023-10-20","close":44.3519},{"date":"2023-10-23","close":44.4917},{"date":"2023-10-24","close":44.8731},{"date":"2023-10-25","close":43.8587},{"date":"2023-10-26","close":42.9973},{"date":"2023-10-27","close":43.1502},{"date":"2023-10-30","close":43.7387},{"date":"2023-10-31","close":43.9788},{"date":"2023-11-01","close":44.6577},{"date":"2023-11-02","close":45.5208},{"date":"2023-11-03","close":46.014},{"date":"2023-11-06","close":46.2771},{"date":"2023-11-07","close":46.7078},{"date":"2023-11-08","close":46.8886},{"date":"2023-11-09","close":46.5155},{"date":"2023-11-10","close":47.4262},{"date":"2023-11-13","close":47.4032},{"date":"2023-11-14","close":48.3502},{"date":"2023-11-15","close":48.3502},{"date":"2023-11-16","close":48.5589},{"date":"2023-11-17","close":48.5178},{"date":"2023-11-20","close":49.0637},{"date":"2023-11-21","close":48.9157},{"date":"2023-11-22","close":49.1459},{"date":"2023-11-24","close":49.1031},{"date":"2023-11-27","close":49.0669},{"date":"2023-11-28","close":49.187},{"date":"2023-11-29","close":49.1146},{"date":"2023-11-30","close":49.085},{"date":"2023-12-01","close":49.2576},{"date":"2023-12-04","close":48.8006},{"date":"2023-12-05","close":49.0308},{"date":"2023-12-06","close":48.7661},{"date":"2023-12-07","close":49.3514},{"date":"2023-12-08","close":49.5897},{"date":"2023-12-11","close":49.6226},{"date":"2023-12-12","close":49.9794},{"date":"2023-12-13","close":50.5564},{"date":"2023-12-14","close":50.4824},{"date":"2023-12-15","close":50.6205},{"date":"2023-12-18","close":51.0085},{"date":"2023-12-19","close":51.2896},{"date":"2023-12-20","close":50.6172},{"date":"2023-12-21","close":51.1616},{"date":"2023-12-22","close":51.1567},{"date":"2023-12-26","close":51.3395},{"date":"2023-12-27","close":51.3972},{"date":"2023-12-28","close":51.4169},{"date":"2023-12-29","close":51.2061},{"date":"2024-01-02","close":50.3331},{"date":"2024-01-03","close":49.8241},{"date":"2024-01-04","close":49.587},{"date":"2024-01-05","close":49.643},{"date":"2024-01-08","close":50.6905},{"date":"2024-01-09","close":50.8009},{"date":"2024-01-10","close":51.3477},{"date":"2024-01-11","close":51.4762},{"date":"2024-01-12","close":51.5174},{"date":"2024-01-16","close":51.4499},{"date":"2024-01-17","close":51.2226},{"date":"2024-01-18","close":51.9045},{"date":"2024-01-19","close":52.705},{"date":"2024-01-22","close":52.789},{"date":"2024-01-23","close":52.9537},{"date":"2024-01-24","close":53.1464},{"date":"2024-01-25","close":53.2716},{"date":"2024-01-26","close":53.1728},{"date":"2024-01-29","close":53.8053},{"date":"2024-01-30","close":53.466},{"date":"2024-01-31","close":52.3113},{"date":"2024-02-01","close":53.1629},{"date":"2024-02-02","close":54.2319},{"date":"2024-02-05","close":54.1973},{"date":"2024-02-06","close":54.2138},{"date":"2024-02-07","close":54.9171},{"date":"2024-02-08","close":55.0093},{"date":"2024-02-09","close":55.6204},{"date":"2024-02-12","close":55.3009},{"date":"2024-02-13","close":54.4855},{"date":"2024-02-14","close":55.202},{"date":"2024-02-15","close":55.2844},{"date":"2024-02-16","close":54.8891},{"date":"2024-02-20","close":54.3208},{"date":"2024-02-21","close":54.1792},{"date":"2024-02-22","close":55.9103},{"date":"2024-02-23","close":55.8115},{"date":"2024-02-26","close":55.6599},{"date":"2024-02-27","close":55.7555},{"date":"2024-02-28","close":55.5957},{"date":"2024-02-29","close":56.0075},{"date":"2024-03-01","close":56.5906},{"date":"2024-03-04","close":56.3386},{"date":"2024-03-05","close":55.4359},{"date":"2024-03-06","close":55.6912},{"date":"2024-03-07","close":56.4506},{"date":"2024-03-08","close":55.9087},{"date":"2024-03-11","close":55.6023},{"date":"2024-03-12","close":56.5939},{"date":"2024-03-13","close":56.327},{"date":"2024-03-14","close":56.3468},{"date":"2024-03-15","close":55.6863},{"date":"2024-03-18","close":56.1953},{"date":"2024-03-19","close":56.5164},{"date":"2024-03-20","close":57.0913},{"date":"2024-03-21","close":57.0613},{"date":"2024-03-22","close":57.1124},{"date":"2024-03-25","close":56.9277},{"date":"2024-03-26","close":56.7858},{"date":"2024-03-27","close":56.9095},{"date":"2024-03-28","close":56.771},{"date":"2024-04-01","close":56.7825},{"date":"2024-04-02","close":56.385},{"date":"2024-04-03","close":56.5022},{"date":"2024-04-04","close":55.7121},{"date":"2024-04-05","close":56.5368},{"date":"2024-04-08","close":56.5368},{"date":"2024-04-09","close":56.545},{"date":"2024-04-10","close":56.2185},{"date":"2024-04-11","close":57.091},{"date":"2024-04-12","close":56.2976},{"date":"2024-04-15","close":55.247},{"date":"2024-04-16","close":55.2668},{"date":"2024-04-17","close":54.7472},{"date":"2024-04-18","close":54.4124},{"date":"2024-04-19","close":53.1853},{"date":"2024-04-22","close":53.7048},{"date":"2024-04-23","close":54.6169},{"date":"2024-04-24","close":54.6054},{"date":"2024-04-25","close":54.2953},{"date":"2024-04-26","close":55.2833},{"date":"2024-04-29","close":55.4235},{"date":"2024-04-30","close":54.3992},{"date":"2024-05-01","close":54.2458},{"date":"2024-05-02","close":54.9567},{"date":"2024-05-03","close":55.9117},{"date":"2024-05-06","close":56.6621},{"date":"2024-05-07","close":56.6374},{"date":"2024-05-08","close":56.5434},{"date":"2024-05-09","close":56.738},{"date":"2024-05-10","close":56.7067},{"date":"2024-05-13","close":56.7083},{"date":"2024-05-14","close":57.0102},{"date":"2024-05-15","close":57.9552},{"date":"2024-05-16","close":57.7804},{"date":"2024-05-17","close":57.8315},{"date":"2024-05-20","close":58.1367},{"date":"2024-05-21","close":58.361},{"date":"2024-05-22","close":58.229},{"date":"2024-05-23","close":57.9882},{"date":"2024-05-24","close":58.6282},{"date":"2024-05-28","close":58.9465},{"date":"2024-05-29","close":58.737},{"date":"2024-05-30","close":57.8876},{"date":"2024-05-31","close":57.8398},{"date":"2024-06-03","close":58.2851},{"date":"2024-06-04","close":58.5342},{"date":"2024-06-05","close":59.5568},{"date":"2024-06-06","close":59.6244},{"date":"2024-06-07","close":59.5634},{"date":"2024-06-10","close":59.7448},{"date":"2024-06-11","close":60.3419},{"date":"2024-06-12","close":61.1566},{"date":"2024-06-13","close":61.2276},{"date":"2024-06-14","close":61.4387},{"date":"2024-06-17","close":61.9417},{"date":"2024-06-18","close":62.0572},{"date":"2024-06-20","close":61.6449},{"date":"2024-06-21","close":61.5855},{"date":"2024-06-24","close":60.9835},{"date":"2024-06-25","close":61.8263},{"date":"2024-06-26","close":62.0935},{"date":"2024-06-27","close":62.2745},{"date":"2024-06-28","close":61.7625},{"date":"2024-07-01","close":62.2068},{"date":"2024-07-02","close":62.7435},{"date":"2024-07-03","close":63.2091},{"date":"2024-07-05","close":63.9671},{"date":"2024-07-08","close":63.9737},{"date":"2024-07-09","close":64.1273},{"date":"2024-07-10","close":64.7234},{"date":"2024-07-11","close":63.371},{"date":"2024-07-12","close":63.7557},{"date":"2024-07-15","close":63.9143},{"date":"2024-07-16","close":63.9027},{"date":"2024-07-17","close":62.1556},{"date":"2024-07-18","close":61.6585},{"date":"2024-07-19","close":61.2886},{"date":"2024-07-22","close":62.2414},{"date":"2024-07-23","close":62.2348},{"date":"2024-07-24","close":59.9213},{"date":"2024-07-25","close":59.231},{"date":"2024-07-26","close":59.733},{"date":"2024-07-29","close":59.9031},{"date":"2024-07-30","close":59.2013},{"date":"2024-07-31","close":60.6545},{"date":"2024-08-01","close":59.6587},{"date":"2024-08-02","close":58.3954},{"date":"2024-08-05","close":56.3246},{"date":"2024-08-06","close":57.0463},{"date":"2024-08-07","close":56.5063},{"date":"2024-08-08","close":58.2022},{"date":"2024-08-09","close":58.6134},{"date":"2024-08-12","close":58.8446},{"date":"2024-08-13","close":60.1558},{"date":"2024-08-14","close":60.2846},{"date":"2024-08-15","close":61.4868},{"date":"2024-08-16","close":61.6205},{"date":"2024-08-19","close":62.3686},{"date":"2024-08-20","close":62.3058},{"date":"2024-08-21","close":62.5981},{"date":"2024-08-22","close":61.68},{"date":"2024-08-23","close":62.3868},{"date":"2024-08-26","close":62.0251},{"date":"2024-08-27","close":62.2117},{"date":"2024-08-28","close":61.5545},{"date":"2024-08-29","close":61.4075},{"date":"2024-08-30","close":62.0169},{"date":"2024-09-03","close":60.1822},{"date":"2024-09-04","close":59.989},{"date":"2024-09-05","close":60.0451},{"date":"2024-09-06","close":58.8264},{"date":"2024-09-09","close":59.558},{"date":"2024-09-10","close":59.9791},{"date":"2024-09-11","close":61.1978},{"date":"2024-09-12","close":61.7972},{"date":"2024-09-13","close":62.0334},{"date":"2024-09-16","close":61.8005},{"date":"2024-09-17","close":61.8104},{"date":"2024-09-18","close":61.5776},{"date":"2024-09-19","close":63.0886},{"date":"2024-09-20","close":62.8987},{"date":"2024-09-23","close":63.0556},{"date":"2024-09-24","close":63.3016},{"date":"2024-09-25","close":63.4486},{"date":"2024-09-26","close":63.5651},{"date":"2024-09-27","close":63.2097},{"date":"2024-09-30","close":63.4759},{"date":"2024-10-01","close":62.6261},{"date":"2024-10-02","close":62.6938},{"date":"2024-10-03","close":62.6972},{"date":"2024-10-04","close":63.3833},{"date":"2024-10-07","close":62.6608},{"date":"2024-10-08","close":63.6875},{"date":"2024-10-09","close":64.0959},{"date":"2024-10-10","close":64.043},{"date":"2024-10-11","close":64.2794},{"date":"2024-10-14","close":64.8349},{"date":"2024-10-15","close":64.2496},{"date":"2024-10-16","close":64.3505},{"date":"2024-10-17","close":64.4298},{"date":"2024-10-18","close":64.8399},{"date":"2024-10-21","close":65.116},{"date":"2024-10-22","close":65.1044},{"date":"2024-10-23","close":64.1587},{"date":"2024-10-24","close":64.5885},{"date":"2024-10-25","close":64.8878},{"date":"2024-10-28","close":64.9953},{"date":"2024-10-29","close":65.521},{"date":"2024-10-30","close":65.1821},{"date":"2024-10-31","close":63.3089},{"date":"2024-11-01","close":63.8164},{"date":"2024-11-04","close":63.6379},{"date":"2024-11-05","close":64.5142},{"date":"2024-11-06","close":66.1063},{"date":"2024-11-07","close":67.2008},{"date":"2024-11-08","close":67.4686},{"date":"2024-11-11","close":67.5397},{"date":"2024-11-12","close":67.5877},{"date":"2024-11-13","close":67.5579},{"date":"2024-11-14","close":67.1462},{"date":"2024-11-15","close":65.774},{"date":"2024-11-18","close":66.0732},{"date":"2024-11-19","close":66.7594},{"date":"2024-11-20","close":66.7065},{"date":"2024-11-21","close":66.7858},{"date":"2024-11-22","close":66.799},{"date":"2024-11-25","close":66.9098},{"date":"2024-11-26","close":67.4686},{"date":"2024-11-27","close":67.0784},{"date":"2024-11-29","close":67.6422},{"date":"2024-12-02","close":68.2606},{"date":"2024-12-03","close":68.5929},{"date":"2024-12-04","close":69.6146},{"date":"2024-12-05","close":69.5072},{"date":"2024-12-06","close":69.9784},{"date":"2024-12-09","close":69.5055},{"date":"2024-12-10","close":69.4295},{"date":"2024-12-11","close":70.5818},{"date":"2024-12-12","close":70.1553},{"date":"2024-12-13","close":70.0544},{"date":"2024-12-16","close":70.7802},{"date":"2024-12-17","close":70.5851},{"date":"2024-12-18","close":68.211},{"date":"2024-12-19","close":68.3333},{"date":"2024-12-20","close":69.0723},{"date":"2024-12-23","close":69.6193},{"date":"2024-12-24","close":70.5579},{"date":"2024-12-26","close":70.4487},{"date":"2024-12-27","close":69.4389},{"date":"2024-12-30","close":68.5665},{"date":"2024-12-31","close":67.9456},{"date":"2025-01-02","close":67.8132},{"date":"2025-01-03","close":68.9489},{"date":"2025-01-06","close":69.7286},{"date":"2025-01-07","close":68.381},{"date":"2025-01-08","close":68.4837},{"date":"2025-01-10","close":67.4308},{"date":"2025-01-13","close":67.1312},{"date":"2025-01-14","close":66.8514},{"date":"2025-01-15","close":68.4953},{"date":"2025-01-16","close":67.9556},{"date":"2025-01-17","close":68.8512},{"date":"2025-01-21","close":69.265},{"date":"2025-01-22","close":70.2732},{"date":"2025-01-23","close":70.5348},{"date":"2025-01-24","close":70.1937},{"date":"2025-01-27","close":68.3579},{"date":"2025-01-28","close":69.8825},{"date":"2025-01-29","close":69.4256},{"date":"2025-01-30","close":69.52},{"date":"2025-01-31","close":69.2551},{"date":"2025-02-03","close":68.5714},{"date":"2025-02-04","close":69.4604},{"date":"2025-02-05","close":69.5829},{"date":"2025-02-06","close":70.0597},{"date":"2025-02-07","close":69.3329},{"date":"2025-02-10","close":69.9802},{"date":"2025-02-11","close":69.8477},{"date":"2025-02-12","close":69.7666},{"date":"2025-02-13","close":70.649},{"date":"2025-02-14","close":70.7731},{"date":"2025-02-18","close":70.7698},{"date":"2025-02-19","close":70.788},{"date":"2025-02-20","close":70.4272},{"date":"2025-02-21","close":68.8694},{"date":"2025-02-24","close":68.1857},{"date":"2025-02-25","close":67.4325},{"date":"2025-02-26","close":67.6858},{"date":"2025-02-27","close":65.9856},{"date":"2025-02-28","close":67.1659},{"date":"2025-03-03","close":65.532},{"date":"2025-03-04","close":65.1364},{"date":"2025-03-05","close":66.0916},{"date":"2025-03-06","close":64.2077},{"date":"2025-03-07","close":64.3484},{"date":"2025-03-10","close":61.7312},{"date":"2025-03-11","close":61.5491},{"date":"2025-03-12","close":62.395},{"date":"2025-03-13","close":61.1021},{"date":"2025-03-14","close":62.6301},{"date":"2025-03-17","close":62.8337},{"date":"2025-03-18","close":61.804},{"date":"2025-03-19","close":62.7509},{"date":"2025-03-20","close":62.5986},{"date":"2025-03-21","close":62.9661},{"date":"2025-03-24","close":64.4295},{"date":"2025-03-25","close":64.8434},{"date":"2025-03-26","close":63.4081},{"date":"2025-03-27","close":63.0865},{"date":"2025-03-28","close":61.4024},{"date":"2025-03-31","close":61.4671},{"date":"2025-04-01","close":62.0224},{"date":"2025-04-02","close":62.5395},{"date":"2025-04-03","close":58.9409},{"date":"2025-04-04","close":55.3671},{"date":"2025-04-07","close":55.4334},{"date":"2025-04-08","close":54.6162},{"date":"2025-04-09","close":60.9665},{"date":"2025-04-10","close":58.5613},{"date":"2025-04-11","close":59.7067},{"date":"2025-04-14","close":60.1012},{"date":"2025-04-15","close":60.0482},{"date":"2025-04-16","close":58.2165},{"date":"2025-04-17","close":58.3707},{"date":"2025-04-21","close":56.7628},{"date":"2025-04-22","close":58.2861},{"date":"2025-04-23","close":59.7481},{"date":"2025-04-24","close":61.4836},{"date":"2025-04-25","close":62.4053},{"date":"2025-04-28","close":62.3257},{"date":"2025-04-29","close":62.7815},{"date":"2025-04-30","close":62.7053},{"date":"2025-05-01","close":63.6253},{"date":"2025-05-02","close":64.5303},{"date":"2025-05-05","close":64.1706},{"date":"2025-05-06","close":63.5954},{"date":"2025-05-07","close":63.7628},{"date":"2025-05-08","close":64.3115},{"date":"2025-05-09","close":64.2717},{"date":"2025-05-12","close":66.9554},{"date":"2025-05-13","close":68.0444},{"date":"2025-05-14","close":68.5533},{"date":"2025-05-15","close":68.4754},{"date":"2025-05-16","close":68.8467},{"date":"2025-05-19","close":68.8716},{"date":"2025-05-20","close":68.54},{"date":"2025-05-21","close":67.5206},{"date":"2025-05-22","close":67.7129},{"date":"2025-05-23","close":67.0316},{"date":"2025-05-27","close":68.6329},{"date":"2025-05-28","close":68.3693},{"date":"2025-05-29","close":68.5467},{"date":"2025-05-30","close":68.482},{"date":"2025-06-02","close":68.9777},{"date":"2025-06-03","close":69.4849},{"date":"2025-06-04","close":69.7335},{"date":"2025-06-05","close":69.2329},{"date":"2025-06-06","close":69.949},{"date":"2025-06-09","close":70.012},{"date":"2025-06-10","close":70.3949},{"date":"2025-06-11","close":70.1645},{"date":"2025-06-12","close":70.3054},{"date":"2025-06-13","close":69.3423},{"date":"2025-06-16","close":70.2208},{"date":"2025-06-17","close":69.6639},{"date":"2025-06-18","close":69.5528},{"date":"2025-06-20","close":69.1964},{"date":"2025-06-23","close":69.9606},{"date":"2025-06-24","close":71.0049},{"date":"2025-06-25","close":71.3215},{"date":"2025-06-26","close":71.8884},{"date":"2025-06-27","close":72.3376},{"date":"2025-06-30","close":72.7531},{"date":"2025-07-01","close":72.018},{"date":"2025-07-02","close":72.5639},{"date":"2025-07-03","close":73.3472},{"date":"2025-07-07","close":72.8046},{"date":"2025-07-08","close":72.7399},{"date":"2025-07-09","close":73.4335},{"date":"2025-07-10","close":73.4136},{"date":"2025-07-11","close":73.2892},{"date":"2025-07-14","close":73.553},{"date":"2025-07-15","close":73.709},{"date":"2025-07-16","close":73.9181},{"date":"2025-07-17","close":74.3596},{"date":"2025-07-18","close":74.411},{"date":"2025-07-21","close":74.6782},{"date":"2025-07-22","close":74.2268},{"date":"2025-07-23","close":74.7446},{"date":"2025-07-24","close":75.0549},{"date":"2025-07-25","close":75.3802},{"date":"2025-07-28","close":75.6639},{"date":"2025-07-29","close":75.3071},{"date":"2025-07-30","close":75.4781},{"date":"2025-07-31","close":75.5378},{"date":"2025-08-01","close":73.8551},{"date":"2025-08-04","close":75.2756},{"date":"2025-08-05","close":74.6267},{"date":"2025-08-06","close":75.6374},{"date":"2025-08-07","close":75.6258},{"date":"2025-08-08","close":76.195},{"date":"2025-08-11","close":76.039},{"date":"2025-08-12","close":76.8289},{"date":"2025-08-13","close":76.8123},{"date":"2025-08-14","close":76.9235},{"date":"2025-08-15","close":76.6779},{"date":"2025-08-18","close":76.6912},{"date":"2025-08-19","close":75.6125},{"date":"2025-08-20","close":75.1843},{"date":"2025-08-21","close":74.874},{"date":"2025-08-22","close":76.0755},{"date":"2025-08-25","close":75.9427},{"date":"2025-08-26","close":76.3626},{"date":"2025-08-27","close":76.5136},{"date":"2025-08-28","close":76.9982},{"date":"2025-08-29","close":76.1087},{"date":"2025-09-02","close":75.5013},{"date":"2025-09-03","close":76.3244},{"date":"2025-09-04","close":77.0032},{"date":"2025-09-05","close":76.7692},{"date":"2025-09-08","close":77.262},{"date":"2025-09-09","close":77.5442},{"date":"2025-09-10","close":77.5342},{"date":"2025-09-11","close":77.979},{"date":"2025-09-12","close":78.2478},{"date":"2025-09-15","close":79.0278},{"date":"2025-09-16","close":78.8967},{"date":"2025-09-17","close":78.5913},{"date":"2025-09-18","close":79.0045},{"date":"2025-09-19","close":79.7264},{"date":"2025-09-22","close":80.3338},{"date":"2025-09-23","close":79.4874},{"date":"2025-09-24","close":79.1439},{"date":"2025-09-25","close":78.7075},{"date":"2025-09-26","close":79.0643},{"date":"2025-09-29","close":79.4176},{"date":"2025-09-30","close":79.6768},{"date":"2025-10-01","close":80.0506},{"date":"2025-10-02","close":80.2865},{"date":"2025-10-03","close":79.9808},{"date":"2025-10-06","close":80.5739},{"date":"2025-10-07","close":80.0921},{"date":"2025-10-08","close":80.9194},{"date":"2025-10-09","close":80.8231},{"date":"2025-10-10","close":78.1534},{"date":"2025-10-13","close":79.6801},{"date":"2025-10-14","close":79.0588},{"date":"2025-10-15","close":79.4891},{"date":"2025-10-16","close":79.0904},{"date":"2025-10-17","close":79.4492},{"date":"2025-10-20","close":80.5224},{"date":"2025-10-21","close":80.4875},{"date":"2025-10-22","close":79.9027},{"date":"2025-10-23","close":80.5656},{"date":"2025-10-24","close":81.3397},{"date":"2025-10-27","close":82.7784},{"date":"2025-10-28","close":83.408},{"date":"2025-10-29","close":83.7719},{"date":"2025-10-30","close":82.4561},{"date":"2025-10-31","close":82.8731},{"date":"2025-11-03","close":83.3698},{"date":"2025-11-04","close":81.9793},{"date":"2025-11-05","close":82.0707},{"date":"2025-11-06","close":80.7118},{"date":"2025-11-07","close":80.4858},{"date":"2025-11-10","close":82.3431},{"date":"2025-11-11","close":82.2169},{"date":"2025-11-12","close":81.9793},{"date":"2025-11-13","close":80.22},{"date":"2025-11-14","close":80.3264},{"date":"2025-11-17","close":79.6236},{"date":"2025-11-18","close":78.6235},{"date":"2025-11-19","close":79.1751},{"date":"2025-11-20","close":77.5819},{"date":"2025-11-21","close":78.067},{"date":"2025-11-24","close":79.1369},{"date":"2025-11-25","close":80.5639},{"date":"2025-11-26","close":81.1337},{"date":"2025-11-28","close":81.5424},{"date":"2025-12-01","close":81.2135},{"date":"2025-12-02","close":81.657},{"date":"2025-12-03","close":81.7036},{"date":"2025-12-04","close":81.7119},{"date":"2025-12-05","close":82.0823},{"date":"2025-12-08","close":81.9245},{"date":"2025-12-09","close":81.9079},{"date":"2025-12-10","close":81.9478},{"date":"2025-12-11","close":81.9046},{"date":"2025-12-12","close":80.6154},{"date":"2025-12-15","close":80.2167},{"date":"2025-12-16","close":80.4127},{"date":"2025-12-17","close":79.004},{"date":"2025-12-18","close":80.0622},{"date":"2025-12-19","close":81.1686},{"date":"2025-12-22","close":81.5859},{"date":"2025-12-23","close":82.1546},{"date":"2025-12-24","close":82.3292},{"date":"2025-12-26","close":82.3276},{"date":"2025-12-29","close":81.9085},{"date":"2025-12-30","close":81.7671},{"date":"2025-12-31","close":81.1302},{"date":"2026-01-02","close":80.8541},{"date":"2026-01-05","close":81.2283},{"date":"2026-01-06","close":81.5243},{"date":"2026-01-07","close":81.7339},{"date":"2026-01-08","close":81.1784},{"date":"2026-01-09","close":81.6574},{"date":"2026-01-12","close":81.9068},{"date":"2026-01-13","close":81.6923},{"date":"2026-01-14","close":80.6762},{"date":"2026-01-15","close":80.7527},{"date":"2026-01-16","close":80.6696},{"date":"2026-01-20","close":78.5875},{"date":"2026-01-21","close":79.3325},{"date":"2026-01-22","close":79.9877},{"date":"2026-01-23","close":482.4309},{"date":"2026-01-26","close":485.7036},{"date":"2026-01-27","close":488.8168},{"date":"2026-01-28","close":488.5474},{"date":"2026-01-29","close":484.0573},{"date":"2026-01-30","close":480.4852},{"date":"2026-02-02","close":481.7524},{"date":"2026-02-03","close":472.4031},{"date":"2026-02-04","close":466.3365},{"date":"2026-02-05","close":457.8653},{"date":"2026-02-06","close":467.5539},{"date":"2026-02-09","close":78.7239},{"date":"2026-02-10","close":78.3431},{"date":"2026-02-11","close":77.9988},{"date":"2026-02-12","close":76.5221},{"date":"2026-02-13","close":76.1612},{"date":"2026-02-17","close":76.419},{"date":"2026-02-18","close":461.4574},{"date":"2026-02-19","close":460.2002},{"date":"2026-02-20","close":77.3353},{"date":"2026-02-23","close":458.2645},{"date":"2026-02-24","close":77.1524},{"date":"2026-02-25","close":78.2133},{"date":"2026-02-26","close":77.4051},{"date":"2026-02-27","close":76.6418},{"date":"2026-03-02","close":76.8697},{"date":"2026-03-03","close":76.389},{"date":"2026-03-04","close":77.164},{"date":"2026-03-05","close":77.2139},{"date":"2026-03-06","close":76.1778},{"date":"2026-03-09","close":77.179},{"date":"2026-03-10","close":77.0426},{"date":"2026-03-11","close":77.0808},{"date":"2026-03-12","close":75.7155},{"date":"2026-03-13","close":74.8691},{"date":"2026-03-16","close":75.7621},{"date":"2026-03-17","close":75.9351},{"date":"2026-03-18","close":74.8375},{"date":"2026-03-19","close":74.5964},{"date":"2026-03-20","close":73.2211},{"date":"2026-03-23","close":74.2189},{"date":"2026-03-24","close":73.3608},{"date":"2026-03-25","close":73.8779},{"date":"2026-03-26","close":71.9605},{"date":"2026-03-27","close":70.317},{"date":"2026-03-30","close":69.9241},{"date":"2026-03-31","close":72.7177},{"date":"2026-04-01","close":73.5118},{"date":"2026-04-02","close":73.5901},{"date":"2026-04-06","close":73.9314},{"date":"2026-04-07","close":74.0729},{"date":"2026-04-08","close":76.0656},{"date":"2026-04-09","close":76.5018},{"date":"2026-04-10","close":76.7699},{"date":"2026-04-13","close":77.807},{"date":"2026-04-14","close":79.3653},{"date":"2026-04-15","close":80.8537},{"date":"2026-04-16","close":80.9935},{"date":"2026-04-17","close":82.2288},{"date":"2026-04-20","close":82.0057},{"date":"2026-04-21","close":81.4097},{"date":"2026-04-22","close":82.928},{"date":"2026-04-23","close":81.9491},{"date":"2026-04-24","close":83.1578},{"date":"2026-04-27","close":83.3975},{"date":"2026-04-28","close":82.6783},{"date":"2026-04-29","close":82.5884},{"date":"2026-04-30","close":83.0779},{"date":"2026-05-01","close":83.7671},{"date":"2026-05-04","close":83.6273},{"date":"2026-05-05","close":84.2166},{"date":"2026-05-06","close":85.8048},{"date":"2026-05-07","close":85.9547},{"date":"2026-05-08","close":86.7438},{"date":"2026-05-11","close":86.7138},{"date":"2026-05-12","close":86.4641},{"date":"2026-05-13","close":87.4131},{"date":"2026-05-14","close":88.392},{"date":"2026-05-15","close":87.3332},{"date":"2026-05-18","close":86.9935},{"date":"2026-05-19","close":86.1944},{"date":"2026-05-20","close":87.3032},{"date":"2026-05-21","close":87.3831},{"date":"2026-05-22","close":87.443},{"date":"2026-05-26","close":88.1023},{"date":"2026-05-27","close":88.1123},{"date":"2026-05-28","close":89.1212},{"date":"2026-05-29","close":89.5007},{"date":"2026-06-01","close":90.19},{"date":"2026-06-02","close":89.9403},{"date":"2026-06-03","close":88.8315},{"date":"2026-06-04","close":89.0612},{"date":"2026-06-05","close":85.8348},{"date":"2026-06-08","close":86.1145},{"date":"2026-06-09","close":85.2754},{"date":"2026-06-10","close":83.5473},{"date":"2026-06-11","close":85.0257},{"date":"2026-06-12","close":85.1755},{"date":"2026-06-15","close":87.5729},{"date":"2026-06-16","close":86.6939},{"date":"2026-06-17","close":85.5152},{"date":"2026-06-18","close":86.8837},{"date":"2026-06-22","close":85.8048},{"date":"2026-06-23","close":83.9869},{"date":"2026-06-24","close":83.7371},{"date":"2026-06-25","close":82.958},{"date":"2026-06-26","close":82.76},{"date":"2026-06-29","close":84.85},{"date":"2026-06-30","close":86.14},{"date":"2026-07-01","close":86.17},{"date":"2026-07-02","close":85.5},{"date":"2026-07-06","close":86.68},{"date":"2026-07-07","close":85.88},{"date":"2026-07-08","close":85.99},{"date":"2026-07-09","close":86.98},{"date":"2026-07-10","close":87.4},{"date":"2026-07-13","close":86.15},{"date":"2026-07-14","close":86.96},{"date":"2026-07-15","close":87.76},{"date":"2026-07-16","close":86.56},{"date":"2026-07-17","close":85.27},{"date":"2026-07-20","close":85.33},{"date":"2026-07-21","close":86.13},{"date":"2026-07-22","close":85.68},{"date":"2026-07-23","close":83.78},{"date":"2026-07-24","close":83.48},{"date":"2026-07-27","close":83.38},{"date":"2026-07-28","close":83.33},{"date":"2026-07-29","close":82.07},{"date":"2026-07-30","close":84.27},{"date":"2026-07-31","close":85.2},{"date":"2026-08-03","close":87.08},{"date":"2026-08-04","close":89.09},{"date":"2026-08-05","close":88.73},{"date":"2026-08-06","close":88.68},{"date":"2026-08-07","close":89.4},{"date":"2026-08-10","close":89.18},{"date":"2026-08-11","close":88.59},{"date":"2026-08-12","close":88.87},{"date":"2026-08-13","close":89.73},{"date":"2026-08-14","close":89.34},{"date":"2026-08-17","close":88.87},{"date":"2026-08-18","close":87.86},{"date":"2026-08-19","close":87.93},{"date":"2026-08-20","close":87.17},{"date":"2026-08-21","close":87.5},{"date":"2026-08-24","close":86.93},{"date":"2026-08-25","close":87.4},{"date":"2026-08-26","close":87.41},{"date":"2026-08-27","close":88.9},{"date":"2026-08-28","close":88.54},{"date":"2026-08-31","close":88.24},{"date":"2026-09-01","close":87.37},{"date":"2026-09-02","close":87.6},{"date":"2026-09-03","close":88.88},{"date":"2026-09-04","close":88.45},{"date":"2026-09-08","close":88.12},{"date":"2026-09-09","close":87.68},{"date":"2026-09-10","close":87.21},{"date":"2026-09-11","close":88.02},{"date":"2026-09-14","close":87.71},{"date":"2026-09-15","close":87.06},{"date":"2026-09-16","close":87.06},{"date":"2026-09-17","close":88.43},{"date":"2026-09-18","close":88.75},{"date":"2026-09-21","close":91.02},{"date":"2026-09-22","close":91.12},{"date":"2026-09-23","close":90.27},{"date":"2026-09-24","close":90.45},{"date":"2026-09-25","close":90.94},{"date":"2026-09-28","close":90.04},{"date":"2026-09-29","close":89.94},{"date":"2026-09-30","close":90.11},{"date":"2026-10-01","close":90.23},{"date":"2026-10-02","close":91.17},{"date":"2026-10-05","close":92.06},{"date":"2026-10-06","close":92.64},{"date":"2026-10-07","close":92.42},{"date":"2026-10-08","close":91.31},{"date":"2026-10-09","close":91.97},{"date":"2026-10-12","close":91.64},{"date":"2026-10-13","close":91.75},{"date":"2026-10-14","close":89.87},{"date":"2026-10-15","close":89.78},{"date":"2026-10-16","close":87.93},{"date":"2026-10-19","close":88.82},{"date":"2026-10-20","close":88.67},{"date":"2026-10-21","close":89.42},{"date":"2026-10-22","close":87.1}],"chart_data":[{"date":"2024-10-23","open":64.83,"high":64.89,"low":63.71,"close":64.16,"volume":1433860,"rsi_14":61.98,"sma_20":386.34,"sma_60":374.33,"sma_120":369.69},{"date":"2024-10-24","open":64.51,"high":64.67,"low":64.24,"close":64.59,"volume":1625886,"rsi_14":60.32,"sma_20":386.65,"sma_60":374.72,"sma_120":370.12},{"date":"2024-10-25","open":64.88,"high":65.47,"low":64.75,"close":64.89,"volume":1010186,"rsi_14":70.55,"sma_20":387.16,"sma_60":375.24,"sma_120":370.53},{"date":"2024-10-28","open":65.38,"high":65.43,"low":64.95,"close":65.0,"volume":1249672,"rsi_14":64.54,"sma_20":387.62,"sma_60":375.9,"sma_120":370.94},{"date":"2024-10-29","open":65.04,"high":65.67,"low":64.84,"close":65.52,"volume":1752160,"rsi_14":65.44,"sma_20":388.5,"sma_60":376.82,"sma_120":371.39},{"date":"2024-10-30","open":65.47,"high":65.66,"low":65.05,"close":65.18,"volume":739624,"rsi_14":61.62,"sma_20":389.25,"sma_60":377.63,"sma_120":371.81},{"date":"2024-10-31","open":64.53,"high":64.53,"low":63.31,"close":63.31,"volume":2585977,"rsi_14":42.58,"sma_20":389.43,"sma_60":378.31,"sma_120":372.13},{"date":"2024-11-01","open":63.6,"high":64.27,"low":63.59,"close":63.82,"volume":2021113,"rsi_14":42.15,"sma_20":389.56,"sma_60":378.87,"sma_120":372.49},{"date":"2024-11-04","open":63.74,"high":64.0,"low":63.44,"close":63.64,"volume":1886828,"rsi_14":44.97,"sma_20":389.86,"sma_60":379.37,"sma_120":372.81},{"date":"2024-11-05","open":63.86,"high":64.56,"low":63.82,"close":64.51,"volume":828345,"rsi_14":51.19,"sma_20":390.11,"sma_60":379.93,"sma_120":373.14},{"date":"2024-11-06","open":65.65,"high":66.18,"low":65.33,"close":66.11,"volume":1354374,"rsi_14":60.01,"sma_20":390.72,"sma_60":380.53,"sma_120":373.55},{"date":"2024-11-07","open":66.49,"high":67.29,"low":66.42,"close":67.2,"volume":1660221,"rsi_14":63.03,"sma_20":391.67,"sma_60":381.22,"sma_120":374.01},{"date":"2024-11-08","open":67.21,"high":67.58,"low":67.18,"close":67.47,"volume":895914,"rsi_14":63.0,"sma_20":392.64,"sma_60":381.81,"sma_120":374.48},{"date":"2024-11-11","open":67.67,"high":67.7,"low":67.18,"close":67.54,"volume":921691,"rsi_14":63.37,"sma_20":393.46,"sma_60":382.4,"sma_120":374.93},{"date":"2024-11-12","open":67.52,"high":67.74,"low":67.17,"close":67.59,"volume":926755,"rsi_14":70.88,"sma_20":394.47,"sma_60":382.92,"sma_120":375.4},{"date":"2024-11-13","open":67.62,"high":67.94,"low":67.33,"close":67.56,"volume":1072357,"rsi_14":69.01,"sma_20":395.44,"sma_60":383.44,"sma_120":375.87},{"date":"2024-11-14","open":67.56,"high":67.64,"low":67.02,"close":67.15,"volume":1717500,"rsi_14":64.25,"sma_20":396.26,"sma_60":383.89,"sma_120":376.3},{"date":"2024-11-15","open":66.49,"high":66.52,"low":65.47,"close":65.77,"volume":1051432,"rsi_14":54.24,"sma_20":396.54,"sma_60":384.3,"sma_120":376.63},{"date":"2024-11-18","open":65.85,"high":66.29,"low":65.61,"close":66.07,"volume":1194410,"rsi_14":53.08,"sma_20":396.83,"sma_60":384.66,"sma_120":377.0},{"date":"2024-11-19","open":65.7,"high":66.79,"low":65.64,"close":66.76,"volume":882106,"rsi_14":58.47,"sma_20":397.33,"sma_60":385.13,"sma_120":377.44},{"date":"2024-11-20","open":66.75,"high":66.77,"low":65.85,"close":66.71,"volume":1006649,"rsi_14":72.69,"sma_20":398.1,"sma_60":385.58,"sma_120":377.88},{"date":"2024-11-21","open":67.12,"high":67.24,"low":65.95,"close":66.79,"volume":823404,"rsi_14":71.03,"sma_20":398.76,"sma_60":386.1,"sma_120":378.3},{"date":"2024-11-22","open":66.74,"high":66.95,"low":66.51,"close":66.8,"volume":724748,"rsi_14":72.93,"sma_20":399.34,"sma_60":386.63,"sma_120":378.71},{"date":"2024-11-25","open":67.35,"high":67.47,"low":66.59,"close":66.91,"volume":970491,"rsi_14":69.54,"sma_20":399.92,"sma_60":387.12,"sma_120":379.07},{"date":"2024-11-26","open":67.21,"high":67.55,"low":67.18,"close":67.47,"volume":893469,"rsi_14":63.37,"sma_20":400.51,"sma_60":387.85,"sma_120":379.46},{"date":"2024-11-27","open":67.34,"high":67.35,"low":66.71,"close":67.08,"volume":823510,"rsi_14":48.61,"sma_20":401.08,"sma_60":388.55,"sma_120":379.83},{"date":"2024-11-29","open":67.2,"high":67.72,"low":67.08,"close":67.64,"volume":747286,"rsi_14":51.85,"sma_20":402.39,"sma_60":389.31,"sma_120":380.22},{"date":"2024-12-02","open":67.82,"high":68.34,"low":67.75,"close":68.26,"volume":1487757,"rsi_14":56.89,"sma_20":403.74,"sma_60":390.26,"sma_120":380.61},{"date":"2024-12-03","open":68.16,"high":68.61,"low":68.03,"close":68.59,"volume":1022690,"rsi_14":59.11,"sma_20":405.24,"sma_60":391.16,"sma_120":380.98},{"date":"2024-12-04","open":69.09,"high":69.66,"low":68.98,"close":69.61,"volume":1905682,"rsi_14":65.79,"sma_20":406.78,"sma_60":392.13,"sma_120":381.39},{"date":"2024-12-05","open":69.72,"high":69.77,"low":69.46,"close":69.51,"volume":1079902,"rsi_14":69.02,"sma_20":407.81,"sma_60":392.96,"sma_120":381.79},{"date":"2024-12-06","open":69.68,"high":70.08,"low":69.62,"close":69.98,"volume":1489235,"rsi_14":89.62,"sma_20":408.65,"sma_60":393.77,"sma_120":382.19},{"date":"2024-12-09","open":69.9,"high":69.91,"low":69.29,"close":69.51,"volume":919549,"rsi_14":81.32,"sma_20":409.26,"sma_60":394.52,"sma_120":382.56},{"date":"2024-12-10","open":69.76,"high":70.09,"low":69.26,"close":69.43,"volume":1416464,"rsi_14":77.42,"sma_20":409.84,"sma_60":395.28,"sma_120":382.94},{"date":"2024-12-11","open":69.9,"high":70.67,"low":69.9,"close":70.58,"volume":1069193,"rsi_14":82.47,"sma_20":410.74,"sma_60":396.16,"sma_120":383.39},{"date":"2024-12-12","open":70.34,"high":70.53,"low":70.13,"close":70.16,"volume":1076311,"rsi_14":76.68,"sma_20":411.53,"sma_60":397.01,"sma_120":383.85},{"date":"2024-12-13","open":70.41,"high":70.6,"low":69.73,"close":70.05,"volume":1225575,"rsi_14":75.42,"sma_20":412.41,"sma_60":397.71,"sma_120":384.25},{"date":"2024-12-16","open":70.35,"high":70.88,"low":70.19,"close":70.78,"volume":1048224,"rsi_14":77.57,"sma_20":413.92,"sma_60":398.5,"sma_120":384.68},{"date":"2024-12-17","open":70.53,"high":70.73,"low":70.22,"close":70.59,"volume":1081094,"rsi_14":73.42,"sma_20":415.28,"sma_60":399.25,"sma_120":385.1},{"date":"2024-12-18","open":70.55,"high":70.87,"low":68.05,"close":68.21,"volume":1411211,"rsi_14":56.56,"sma_20":415.72,"sma_60":399.74,"sma_120":385.42},{"date":"2024-12-19","open":68.98,"high":69.08,"low":68.24,"close":68.33,"volume":1375739,"rsi_14":54.22,"sma_20":416.22,"sma_60":400.22,"sma_120":385.72},{"date":"2024-12-20","open":67.85,"high":69.69,"low":67.59,"close":69.07,"volume":1255299,"rsi_14":54.88,"sma_20":416.91,"sma_60":400.78,"sma_120":386.04},{"date":"2024-12-23","open":69.25,"high":69.7,"low":68.68,"close":69.62,"volume":1477946,"rsi_14":55.55,"sma_20":417.73,"sma_60":401.41,"sma_120":386.35},{"date":"2024-12-24","open":69.86,"high":70.56,"low":69.78,"close":70.56,"volume":913007,"rsi_14":55.1,"sma_20":418.81,"sma_60":402.12,"sma_120":386.68},{"date":"2024-12-26","open":70.41,"high":70.63,"low":70.04,"close":70.45,"volume":1018366,"rsi_14":55.09,"sma_20":419.68,"sma_60":402.9,"sma_120":387.0},{"date":"2024-12-27","open":70.02,"high":70.02,"low":68.8,"close":69.44,"volume":1286650,"rsi_14":46.47,"sma_20":420.37,"sma_60":403.57,"sma_120":387.26},{"date":"2024-12-30","open":68.41,"high":69.07,"low":68.08,"close":68.57,"volume":1109120,"rsi_14":44.48,"sma_20":420.62,"sma_60":404.15,"sma_120":387.44},{"date":"2024-12-31","open":68.77,"high":68.82,"low":67.81,"close":67.95,"volume":2317034,"rsi_14":42.02,"sma_20":420.5,"sma_60":404.6,"sma_120":387.66},{"date":"2025-01-02","open":68.35,"high":68.64,"low":67.15,"close":67.81,"volume":1505929,"rsi_14":33.81,"sma_20":420.24,"sma_60":405.11,"sma_120":387.86},{"date":"2025-01-03","open":68.23,"high":69.01,"low":68.11,"close":68.95,"volume":944505,"rsi_14":43.21,"sma_20":420.01,"sma_60":405.63,"sma_120":388.11},{"date":"2025-01-06","open":69.7,"high":70.2,"low":69.42,"close":69.73,"volume":1513673,"rsi_14":47.97,"sma_20":420.05,"sma_60":406.19,"sma_120":388.39},{"date":"2025-01-07","open":70.04,"high":70.04,"low":68.13,"close":68.38,"volume":1334788,"rsi_14":38.52,"sma_20":419.54,"sma_60":406.62,"sma_120":388.7},{"date":"2025-01-08","open":68.5,"high":68.74,"low":67.91,"close":68.48,"volume":1103954,"rsi_14":39.8,"sma_20":419.21,"sma_60":407.04,"sma_120":389.03},{"date":"2025-01-10","open":68.06,"high":68.06,"low":66.92,"close":67.43,"volume":1811926,"rsi_14":45.4,"sma_20":418.58,"sma_60":407.29,"sma_120":389.33},{"date":"2025-01-13","open":66.49,"high":67.17,"low":66.28,"close":67.13,"volume":1796748,"rsi_14":43.28,"sma_20":417.51,"sma_60":407.57,"sma_120":389.57},{"date":"2025-01-14","open":67.59,"high":67.66,"low":66.45,"close":66.85,"volume":1908380,"rsi_14":37.37,"sma_20":416.48,"sma_60":407.81,"sma_120":389.8},{"date":"2025-01-15","open":67.94,"high":68.6,"low":67.67,"close":68.5,"volume":2503336,"rsi_14":44.56,"sma_20":415.98,"sma_60":408.22,"sma_120":390.22},{"date":"2025-01-16","open":68.77,"high":68.77,"low":67.92,"close":67.96,"volume":1216111,"rsi_14":36.89,"sma_20":415.1,"sma_60":408.52,"sma_120":390.65},{"date":"2025-01-17","open":69.06,"high":69.14,"low":68.55,"close":68.85,"volume":1683826,"rsi_14":42.54,"sma_20":414.55,"sma_60":408.89,"sma_120":391.1},{"date":"2025-01-21","open":69.13,"high":69.32,"low":68.53,"close":69.27,"volume":1480217,"rsi_14":49.14,"sma_20":414.84,"sma_60":409.3,"sma_120":391.57},{"date":"2025-01-22","open":69.96,"high":70.46,"low":69.8,"close":70.27,"volume":1211941,"rsi_14":58.32,"sma_20":415.4,"sma_60":409.91,"sma_120":392.12},{"date":"2025-01-23","open":70.07,"high":70.54,"low":69.93,"close":70.53,"volume":1041025,"rsi_14":63.09,"sma_20":415.82,"sma_60":410.5,"sma_120":392.61},{"date":"2025-01-24","open":70.66,"high":70.8,"low":69.99,"close":70.19,"volume":877512,"rsi_14":61.78,"sma_20":415.99,"sma_60":411.02,"sma_120":393.13},{"date":"2025-01-27","open":67.63,"high":68.77,"low":67.63,"close":68.36,"volume":1714123,"rsi_14":47.26,"sma_20":415.33,"sma_60":411.35,"sma_120":393.63},{"date":"2025-01-28","open":68.58,"high":70.02,"low":68.25,"close":69.88,"volume":1029148,"rsi_14":50.67,"sma_20":415.16,"sma_60":411.78,"sma_120":394.3},{"date":"2025-01-29","open":69.68,"high":69.69,"low":68.9,"close":69.43,"volume":1055388,"rsi_14":54.9,"sma_20":415.15,"sma_60":412.2,"sma_120":394.92},{"date":"2025-01-30","open":69.45,"high":69.88,"low":68.78,"close":69.52,"volume":1029369,"rsi_14":54.87,"sma_20":415.44,"sma_60":412.82,"sma_120":395.56},{"date":"2025-01-31","open":70.15,"high":70.48,"low":69.1,"close":69.26,"volume":1009329,"rsi_14":59.25,"sma_20":415.84,"sma_60":413.36,"sma_120":396.11},{"date":"2025-02-03","open":67.88,"high":68.96,"low":67.62,"close":68.57,"volume":2085615,"rsi_14":57.03,"sma_20":416.06,"sma_60":413.85,"sma_120":396.61},{"date":"2025-02-04","open":68.74,"high":69.46,"low":68.67,"close":69.46,"volume":942933,"rsi_14":62.02,"sma_20":416.22,"sma_60":414.34,"sma_120":397.14},{"date":"2025-02-05","open":69.04,"high":69.59,"low":68.87,"close":69.58,"volume":1117621,"rsi_14":55.83,"sma_20":416.18,"sma_60":414.68,"sma_120":397.6},{"date":"2025-02-06","open":69.67,"high":70.08,"low":69.55,"close":70.06,"volume":1029180,"rsi_14":61.35,"sma_20":416.68,"sma_60":414.96,"sma_120":398.09},{"date":"2025-02-07","open":70.11,"high":70.44,"low":69.22,"close":69.33,"volume":1030960,"rsi_14":52.65,"sma_20":416.94,"sma_60":415.14,"sma_120":398.47},{"date":"2025-02-10","open":69.78,"high":70.19,"low":69.75,"close":69.98,"volume":1172590,"rsi_14":53.83,"sma_20":417.71,"sma_60":415.37,"sma_120":398.89},{"date":"2025-02-11","open":69.67,"high":70.07,"low":69.53,"close":69.85,"volume":1205987,"rsi_14":47.48,"sma_20":418.53,"sma_60":415.59,"sma_120":399.26},{"date":"2025-02-12","open":69.05,"high":69.88,"low":68.97,"close":69.77,"volume":898277,"rsi_14":45.36,"sma_20":419.41,"sma_60":415.81,"sma_120":399.62},{"date":"2025-02-13","open":69.83,"high":70.67,"low":69.69,"close":70.65,"volume":1165155,"rsi_14":52.58,"sma_20":420.06,"sma_60":416.15,"sma_120":400.02},{"date":"2025-02-14","open":70.65,"high":70.85,"low":70.52,"close":70.77,"volume":717637,"rsi_14":66.99,"sma_20":420.91,"sma_60":416.64,"sma_120":400.47},{"date":"2025-02-18","open":71.04,"high":71.04,"low":70.32,"close":70.77,"volume":998431,"rsi_14":57.94,"sma_20":421.49,"sma_60":417.11,"sma_120":400.89},{"date":"2025-02-19","open":70.68,"high":70.92,"low":70.33,"close":70.79,"volume":789233,"rsi_14":63.24,"sma_20":421.95,"sma_60":417.51,"sma_120":401.32},{"date":"2025-02-20","open":70.72,"high":70.72,"low":69.86,"close":70.43,"volume":1190974,"rsi_14":58.38,"sma_20":422.0,"sma_60":417.87,"sma_120":401.73},{"date":"2025-02-21","open":70.53,"high":70.54,"low":68.8,"close":68.87,"volume":1065036,"rsi_14":47.12,"sma_20":421.49,"sma_60":418.07,"sma_120":402.09},{"date":"2025-02-24","open":69.11,"high":69.32,"low":68.04,"close":68.19,"volume":1193934,"rsi_14":47.12,"sma_20":420.89,"sma_60":418.2,"sma_120":402.42},{"date":"2025-02-25","open":68.05,"high":68.09,"low":66.76,"close":67.43,"volume":1215876,"rsi_14":34.57,"sma_20":420.61,"sma_60":418.25,"sma_120":402.68},{"date":"2025-02-26","open":67.76,"high":68.4,"low":67.29,"close":67.69,"volume":1095758,"rsi_14":35.84,"sma_20":419.94,"sma_60":418.26,"sma_120":403.05},{"date":"2025-02-27","open":68.16,"high":68.31,"low":65.93,"close":65.99,"volume":1167720,"rsi_14":24.29,"sma_20":418.91,"sma_60":418.14,"sma_120":403.35},{"date":"2025-02-28","open":65.9,"high":67.21,"low":65.43,"close":67.17,"volume":1981011,"rsi_14":37.07,"sma_20":418.19,"sma_60":418.09,"sma_120":403.7},{"date":"2025-03-03","open":67.44,"high":67.65,"low":65.04,"close":65.53,"volume":2107913,"rsi_14":26.25,"sma_20":417.07,"sma_60":417.8,"sma_120":404.03},{"date":"2025-03-04","open":64.83,"high":66.23,"low":64.05,"close":65.14,"volume":1908577,"rsi_14":25.53,"sma_20":416.03,"sma_60":417.45,"sma_120":404.3},{"date":"2025-03-05","open":65.15,"high":66.27,"low":64.64,"close":66.09,"volume":1505803,"rsi_14":32.5,"sma_20":415.02,"sma_60":417.08,"sma_120":404.6},{"date":"2025-03-06","open":64.98,"high":65.64,"low":63.9,"close":64.21,"volume":1733578,"rsi_14":22.0,"sma_20":413.39,"sma_60":416.54,"sma_120":404.75},{"date":"2025-03-07","open":63.96,"high":64.65,"low":62.83,"close":64.35,"volume":1489548,"rsi_14":22.12,"sma_20":411.67,"sma_60":415.96,"sma_120":404.87},{"date":"2025-03-10","open":63.14,"high":63.14,"low":61.12,"close":61.73,"volume":2266363,"rsi_14":18.03,"sma_20":409.37,"sma_60":415.17,"sma_120":404.85},{"date":"2025-03-11","open":61.55,"high":62.49,"low":60.92,"close":61.55,"volume":2785163,"rsi_14":17.69,"sma_20":406.82,"sma_60":414.37,"sma_120":404.83},{"date":"2025-03-12","open":62.68,"high":62.96,"low":61.59,"close":62.39,"volume":3783547,"rsi_14":22.83,"sma_20":404.57,"sma_60":413.54,"sma_120":404.85},{"date":"2025-03-13","open":62.31,"high":62.31,"low":60.87,"close":61.1,"volume":2352724,"rsi_14":23.25,"sma_20":401.96,"sma_60":412.62,"sma_120":404.82},{"date":"2025-03-14","open":61.78,"high":62.72,"low":61.69,"close":62.63,"volume":1857002,"rsi_14":31.92,"sma_20":399.53,"sma_60":411.86,"sma_120":404.78},{"date":"2025-03-17","open":62.6,"high":63.24,"low":62.25,"close":62.83,"volume":1878841,"rsi_14":34.48,"sma_20":397.14,"sma_60":411.05,"sma_120":404.77},{"date":"2025-03-18","open":62.41,"high":62.43,"low":61.48,"close":61.8,"volume":1801884,"rsi_14":31.14,"sma_20":394.43,"sma_60":410.16,"sma_120":404.7},{"date":"2025-03-19","open":62.19,"high":63.35,"low":61.99,"close":62.75,"volume":1447893,"rsi_14":39.1,"sma_20":392.0,"sma_60":409.6,"sma_120":404.67},{"date":"2025-03-20","open":62.31,"high":63.39,"low":62.19,"close":62.6,"volume":1161579,"rsi_14":33.46,"sma_20":389.64,"sma_60":409.01,"sma_120":404.62},{"date":"2025-03-21","open":62.04,"high":63.03,"low":61.83,"close":62.97,"volume":2082551,"rsi_14":39.77,"sma_20":387.85,"sma_60":408.39,"sma_120":404.58},{"date":"2025-03-24","open":63.93,"high":64.55,"low":63.83,"close":64.43,"volume":1113824,"rsi_14":47.4,"sma_20":386.72,"sma_60":407.87,"sma_120":404.64},{"date":"2025-03-25","open":64.57,"high":64.89,"low":64.43,"close":64.84,"volume":2339055,"rsi_14":45.22,"sma_20":385.94,"sma_60":407.29,"sma_120":404.7},{"date":"2025-03-26","open":64.66,"high":64.69,"low":63.19,"close":63.41,"volume":936785,"rsi_14":46.83,"sma_20":384.64,"sma_60":406.58,"sma_120":404.74},{"date":"2025-03-27","open":63.1,"high":63.71,"low":62.81,"close":63.09,"volume":981907,"rsi_14":44.78,"sma_20":383.74,"sma_60":405.93,"sma_120":404.75},{"date":"2025-03-28","open":62.74,"high":62.96,"low":61.25,"close":61.4,"volume":2369747,"rsi_14":48.29,"sma_20":381.98,"sma_60":405.2,"sma_120":404.68},{"date":"2025-03-31","open":60.4,"high":61.6,"low":59.7,"close":61.47,"volume":1832381,"rsi_14":49.31,"sma_20":380.73,"sma_60":404.54,"sma_120":404.57},{"date":"2025-04-01","open":61.23,"high":62.18,"low":60.94,"close":62.02,"volume":2520281,"rsi_14":48.03,"sma_20":379.76,"sma_60":403.95,"sma_120":404.53},{"date":"2025-04-02","open":61.14,"high":62.98,"low":61.08,"close":62.54,"volume":1277374,"rsi_14":56.3,"sma_20":378.67,"sma_60":403.3,"sma_120":404.47},{"date":"2025-04-03","open":59.64,"high":60.06,"low":58.86,"close":58.94,"volume":2873605,"rsi_14":35.32,"sma_20":377.05,"sma_60":402.21,"sma_120":404.2},{"date":"2025-04-04","open":57.1,"high":57.5,"low":55.33,"close":55.37,"volume":5173805,"rsi_14":26.72,"sma_20":374.32,"sma_60":400.89,"sma_120":403.75},{"date":"2025-04-07","open":53.09,"high":57.88,"low":52.4,"close":55.43,"volume":5388837,"rsi_14":28.85,"sma_20":372.39,"sma_60":399.57,"sma_120":403.3},{"date":"2025-04-08","open":57.76,"high":58.18,"low":53.67,"close":54.62,"volume":3560563,"rsi_14":22.83,"sma_20":370.28,"sma_60":398.27,"sma_120":402.78},{"date":"2025-04-09","open":54.45,"high":61.3,"low":54.36,"close":60.97,"volume":4992890,"rsi_14":45.98,"sma_20":369.82,"sma_60":397.64,"sma_120":402.61},{"date":"2025-04-10","open":59.36,"high":59.62,"low":56.65,"close":58.56,"volume":2960208,"rsi_14":40.39,"sma_20":369.03,"sma_60":396.8,"sma_120":402.31},{"date":"2025-04-11","open":58.3,"high":59.88,"low":57.97,"close":59.71,"volume":2032579,"rsi_14":39.57,"sma_20":368.12,"sma_60":395.91,"sma_120":402.06},{"date":"2025-04-14","open":61.1,"high":61.18,"low":59.47,"close":60.1,"volume":1765747,"rsi_14":39.51,"sma_20":367.28,"sma_60":395.11,"sma_120":401.81},{"date":"2025-04-15","open":60.15,"high":60.58,"low":59.84,"close":60.05,"volume":1460888,"rsi_14":42.04,"sma_20":366.72,"sma_60":394.21,"sma_120":401.55},{"date":"2025-04-16","open":58.87,"high":59.35,"low":57.44,"close":58.22,"volume":1688731,"rsi_14":39.44,"sma_20":365.33,"sma_60":393.09,"sma_120":401.2},{"date":"2025-04-17","open":58.84,"high":58.86,"low":57.99,"close":58.37,"volume":1261546,"rsi_14":42.96,"sma_20":364.03,"sma_60":391.89,"sma_120":400.9},{"date":"2025-04-21","open":57.52,"high":57.59,"low":56.01,"close":56.76,"volume":2407698,"rsi_14":39.8,"sma_20":362.13,"sma_60":390.49,"sma_120":400.5},{"date":"2025-04-22","open":57.48,"high":58.65,"low":57.24,"close":58.29,"volume":1566523,"rsi_14":42.23,"sma_20":360.25,"sma_60":389.29,"sma_120":400.15},{"date":"2025-04-23","open":60.36,"high":60.91,"low":59.5,"close":59.75,"volume":1393040,"rsi_14":44.41,"sma_20":358.69,"sma_60":388.41,"sma_120":399.88},{"date":"2025-04-24","open":60.05,"high":61.55,"low":59.95,"close":61.48,"volume":925543,"rsi_14":55.5,"sma_20":358.09,"sma_60":387.56,"sma_120":399.67},{"date":"2025-04-25","open":61.6,"high":62.51,"low":61.42,"close":62.41,"volume":1425919,"rsi_14":67.19,"sma_20":357.88,"sma_60":386.84,"sma_120":399.52},{"date":"2025-04-28","open":62.52,"high":62.7,"low":61.53,"close":62.33,"volume":1011439,"rsi_14":66.83,"sma_20":358.16,"sma_60":386.11,"sma_120":399.47},{"date":"2025-04-29","open":62.08,"high":62.9,"low":62.06,"close":62.78,"volume":961405,"rsi_14":70.29,"sma_20":358.56,"sma_60":385.45,"sma_120":399.4},{"date":"2025-04-30","open":61.61,"high":62.97,"low":61.05,"close":62.71,"volume":1485297,"rsi_14":56.28,"sma_20":358.76,"sma_60":384.85,"sma_120":399.35},{"date":"2025-05-01","open":63.97,"high":64.43,"low":63.57,"close":63.63,"volume":1011331,"rsi_14":70.48,"sma_20":359.09,"sma_60":384.26,"sma_120":399.3},{"date":"2025-05-02","open":64.28,"high":64.81,"low":64.01,"close":64.53,"volume":1163009,"rsi_14":69.9,"sma_20":360.78,"sma_60":383.74,"sma_120":399.21},{"date":"2025-05-05","open":63.98,"high":64.6,"low":63.97,"close":64.17,"volume":1043942,"rsi_14":66.84,"sma_20":363.43,"sma_60":383.14,"sma_120":399.05},{"date":"2025-05-06","open":63.39,"high":64.05,"low":63.24,"close":63.6,"volume":878276,"rsi_14":64.07,"sma_20":365.89,"sma_60":382.55,"sma_120":398.84},{"date":"2025-05-07","open":63.67,"high":64.07,"low":62.96,"close":63.76,"volume":1237612,"rsi_14":75.34,"sma_20":368.65,"sma_60":381.92,"sma_120":398.65},{"date":"2025-05-08","open":64.45,"high":64.92,"low":63.83,"close":64.31,"volume":1060602,"rsi_14":76.2,"sma_20":369.66,"sma_60":381.35,"sma_120":398.47},{"date":"2025-05-09","open":64.56,"high":64.75,"low":63.98,"close":64.27,"volume":772597,"rsi_14":88.43,"sma_20":371.38,"sma_60":380.79,"sma_120":398.3},{"date":"2025-05-12","open":66.79,"high":66.96,"low":66.01,"close":66.96,"volume":1247599,"rsi_14":89.66,"sma_20":373.57,"sma_60":380.41,"sma_120":398.28},{"date":"2025-05-13","open":67.2,"high":68.28,"low":67.07,"close":68.04,"volume":1768707,"rsi_14":89.29,"sma_20":375.97,"sma_60":380.13,"sma_120":398.39},{"date":"2025-05-14","open":68.31,"high":68.66,"low":68.16,"close":68.55,"volume":1189511,"rsi_14":87.88,"sma_20":378.53,"sma_60":379.89,"sma_120":398.5},{"date":"2025-05-15","open":68.19,"high":68.82,"low":68.0,"close":68.48,"volume":988538,"rsi_14":85.76,"sma_20":381.63,"sma_60":379.65,"sma_120":398.58},{"date":"2025-05-16","open":68.71,"high":68.85,"low":68.23,"close":68.85,"volume":749423,"rsi_14":87.14,"sma_20":384.79,"sma_60":379.48,"sma_120":398.68},{"date":"2025-05-19","open":67.87,"high":68.95,"low":67.72,"close":68.87,"volume":1027299,"rsi_14":86.48,"sma_20":388.44,"sma_60":379.48,"sma_120":398.77},{"date":"2025-05-20","open":68.58,"high":68.68,"low":68.09,"close":68.54,"volume":1055287,"rsi_14":83.91,"sma_20":391.53,"sma_60":379.5,"sma_120":398.85},{"date":"2025-05-21","open":68.01,"high":68.83,"low":67.27,"close":67.52,"volume":945057,"rsi_14":72.38,"sma_20":393.88,"sma_60":379.5,"sma_120":398.88},{"date":"2025-05-22","open":67.56,"high":68.2,"low":67.44,"close":67.71,"volume":959016,"rsi_14":69.92,"sma_20":395.75,"sma_60":379.5,"sma_120":398.88},{"date":"2025-05-23","open":66.63,"high":67.42,"low":66.62,"close":67.03,"volume":923073,"rsi_14":67.21,"sma_20":397.15,"sma_60":379.59,"sma_120":398.87},{"date":"2025-05-27","open":67.94,"high":68.69,"low":67.83,"close":68.63,"volume":934299,"rsi_14":76.97,"sma_20":399.05,"sma_60":379.73,"sma_120":398.91},{"date":"2025-05-28","open":68.72,"high":68.94,"low":68.28,"close":68.37,"volume":908338,"rsi_14":74.42,"sma_20":400.74,"sma_60":380.01,"sma_120":398.9},{"date":"2025-05-29","open":69.29,"high":69.34,"low":68.22,"close":68.55,"volume":1152865,"rsi_14":73.37,"sma_20":402.5,"sma_60":380.34,"sma_120":398.89},{"date":"2025-05-30","open":68.46,"high":68.69,"low":67.54,"close":68.48,"volume":1007108,"rsi_14":73.17,"sma_20":403.97,"sma_60":380.57,"sma_120":398.83},{"date":"2025-06-02","open":68.25,"high":69.02,"low":68.05,"close":68.98,"volume":1259164,"rsi_14":64.66,"sma_20":405.31,"sma_60":381.04,"sma_120":398.79},{"date":"2025-06-03","open":69.06,"high":69.66,"low":68.94,"close":69.48,"volume":1176677,"rsi_14":61.4,"sma_20":406.91,"sma_60":381.55,"sma_120":398.76},{"date":"2025-06-04","open":69.6,"high":69.86,"low":69.42,"close":69.73,"volume":1142564,"rsi_14":59.74,"sma_20":408.76,"sma_60":382.35,"sma_120":398.76},{"date":"2025-06-05","open":69.98,"high":70.27,"low":68.96,"close":69.23,"volume":960516,"rsi_14":55.85,"sma_20":410.41,"sma_60":383.11,"sma_120":398.74},{"date":"2025-06-06","open":69.96,"high":70.22,"low":69.71,"close":69.95,"volume":837959,"rsi_14":58.08,"sma_20":412.11,"sma_60":383.86,"sma_120":398.7},{"date":"2025-06-09","open":70.02,"high":70.17,"low":69.79,"close":70.01,"volume":958054,"rsi_14":58.31,"sma_20":413.84,"sma_60":384.75,"sma_120":398.68},{"date":"2025-06-10","open":70.07,"high":70.43,"low":69.7,"close":70.39,"volume":942256,"rsi_14":63.41,"sma_20":414.88,"sma_60":385.53,"sma_120":398.69},{"date":"2025-06-11","open":70.55,"high":70.76,"low":69.93,"close":70.16,"volume":1031635,"rsi_14":71.58,"sma_20":415.52,"sma_60":386.25,"sma_120":398.65},{"date":"2025-06-12","open":69.93,"high":70.42,"low":69.92,"close":70.31,"volume":1039927,"rsi_14":71.34,"sma_20":416.05,"sma_60":387.1,"sma_120":398.63},{"date":"2025-06-13","open":69.46,"high":69.97,"low":69.15,"close":69.34,"volume":1147181,"rsi_14":68.18,"sma_20":416.31,"sma_60":387.76,"sma_120":398.68},{"date":"2025-06-16","open":69.81,"high":70.45,"low":69.76,"close":70.22,"volume":868850,"rsi_14":64.1,"sma_20":416.73,"sma_60":388.51,"sma_120":398.76},{"date":"2025-06-17","open":69.88,"high":70.14,"low":69.52,"close":69.66,"volume":871927,"rsi_14":60.92,"sma_20":416.96,"sma_60":389.18,"sma_120":398.78},{"date":"2025-06-18","open":69.77,"high":70.08,"low":69.39,"close":69.55,"volume":1158324,"rsi_14":58.59,"sma_20":417.27,"sma_60":389.69,"sma_120":398.78},{"date":"2025-06-20","open":69.95,"high":70.02,"low":68.97,"close":69.2,"volume":912744,"rsi_14":55.81,"sma_20":417.78,"sma_60":390.11,"sma_120":398.7},{"date":"2025-06-23","open":69.2,"high":70.03,"low":68.89,"close":69.96,"volume":1012688,"rsi_14":57.66,"sma_20":418.45,"sma_60":390.76,"sma_120":398.67},{"date":"2025-06-24","open":70.69,"high":71.12,"low":70.54,"close":71.0,"volume":956441,"rsi_14":60.92,"sma_20":419.65,"sma_60":391.56,"sma_120":398.75},{"date":"2025-06-25","open":71.31,"high":71.54,"low":71.06,"close":71.32,"volume":877044,"rsi_14":61.3,"sma_20":420.46,"sma_60":392.56,"sma_120":398.88},{"date":"2025-06-26","open":71.56,"high":71.98,"low":71.29,"close":71.89,"volume":805187,"rsi_14":68.72,"sma_20":421.52,"sma_60":393.61,"sma_120":399.08},{"date":"2025-06-27","open":72.06,"high":72.45,"low":71.72,"close":72.34,"volume":1171861,"rsi_14":67.5,"sma_20":422.67,"sma_60":394.64,"sma_120":399.3},{"date":"2025-06-30","open":72.74,"high":72.92,"low":72.37,"close":72.75,"volume":1434659,"rsi_14":68.73,"sma_20":423.93,"sma_60":395.66,"sma_120":399.48},{"date":"2025-07-01","open":72.48,"high":72.64,"low":71.71,"close":72.02,"volume":1569050,"rsi_14":60.34,"sma_20":424.82,"sma_60":396.97,"sma_120":399.59},{"date":"2025-07-02","open":71.99,"high":72.58,"low":71.96,"close":72.56,"volume":1181261,"rsi_14":64.92,"sma_20":425.73,"sma_60":398.69,"sma_120":399.79},{"date":"2025-07-03","open":72.93,"high":73.42,"low":72.86,"close":73.35,"volume":635169,"rsi_14":67.6,"sma_20":426.79,"sma_60":400.48,"sma_120":400.02},{"date":"2025-07-07","open":72.98,"high":73.14,"low":72.49,"close":72.8,"volume":1167439,"rsi_14":71.17,"sma_20":427.84,"sma_60":402.3,"sma_120":400.29},{"date":"2025-07-08","open":73.03,"high":73.03,"low":72.59,"close":72.74,"volume":868771,"rsi_14":66.99,"sma_20":428.66,"sma_60":403.48,"sma_120":400.56},{"date":"2025-07-09","open":73.04,"high":73.55,"low":73.03,"close":73.43,"volume":775019,"rsi_14":75.23,"sma_20":429.67,"sma_60":404.96,"sma_120":400.88},{"date":"2025-07-10","open":73.51,"high":73.57,"low":72.96,"close":73.41,"volume":751303,"rsi_14":76.18,"sma_20":430.55,"sma_60":406.33,"sma_120":401.12},{"date":"2025-07-11","open":73.13,"high":73.49,"low":73.02,"close":73.29,"volume":724037,"rsi_14":78.72,"sma_20":431.47,"sma_60":407.65,"sma_120":401.38},{"date":"2025-07-14","open":73.28,"high":73.67,"low":73.0,"close":73.55,"volume":626837,"rsi_14":77.07,"sma_20":432.42,"sma_60":409.0,"sma_120":401.61},{"date":"2025-07-15","open":74.13,"high":74.18,"low":73.7,"close":73.71,"volume":1127409,"rsi_14":73.43,"sma_20":433.71,"sma_60":410.55,"sma_120":401.82},{"date":"2025-07-16","open":73.84,"high":73.99,"low":73.18,"close":73.92,"volume":887536,"rsi_14":72.91,"sma_20":434.8,"sma_60":412.1,"sma_120":402.0},{"date":"2025-07-17","open":73.97,"high":74.44,"low":73.87,"close":74.36,"volume":862421,"rsi_14":72.27,"sma_20":436.19,"sma_60":413.87,"sma_120":402.18},{"date":"2025-07-18","open":74.68,"high":74.68,"low":74.18,"close":74.41,"volume":894134,"rsi_14":70.04,"sma_20":437.63,"sma_60":415.48,"sma_120":402.38},{"date":"2025-07-21","open":74.52,"high":74.98,"low":74.51,"close":74.68,"volume":780086,"rsi_14":69.65,"sma_20":439.26,"sma_60":416.97,"sma_120":402.69},{"date":"2025-07-22","open":74.71,"high":74.73,"low":73.79,"close":74.23,"volume":942986,"rsi_14":73.93,"sma_20":440.52,"sma_60":418.24,"sma_120":402.9},{"date":"2025-07-23","open":74.52,"high":74.74,"low":74.15,"close":74.74,"volume":869160,"rsi_14":73.77,"sma_20":441.62,"sma_60":419.48,"sma_120":403.16},{"date":"2025-07-24","open":75.04,"high":75.23,"low":74.79,"close":75.05,"volume":883576,"rsi_14":70.75,"sma_20":442.72,"sma_60":420.75,"sma_120":403.43},{"date":"2025-07-25","open":75.15,"high":75.56,"low":75.08,"close":75.38,"volume":770367,"rsi_14":83.05,"sma_20":443.75,"sma_60":422.0,"sma_120":403.73},{"date":"2025-07-28","open":75.58,"high":75.75,"low":75.42,"close":75.66,"volume":786560,"rsi_14":85.52,"sma_20":444.73,"sma_60":423.3,"sma_120":404.08},{"date":"2025-07-29","open":75.9,"high":76.01,"low":75.24,"close":75.31,"volume":789666,"rsi_14":74.79,"sma_20":445.5,"sma_60":424.46,"sma_120":404.36},{"date":"2025-07-30","open":75.47,"high":75.75,"low":75.01,"close":75.48,"volume":836823,"rsi_14":76.27,"sma_20":446.54,"sma_60":425.56,"sma_120":404.65},{"date":"2025-07-31","open":76.79,"high":76.81,"low":75.36,"close":75.54,"volume":1297723,"rsi_14":79.09,"sma_20":447.44,"sma_60":426.69,"sma_120":404.91},{"date":"2025-08-01","open":74.52,"high":74.6,"low":73.51,"close":73.86,"volume":1301700,"rsi_14":52.86,"sma_20":447.59,"sma_60":427.71,"sma_120":405.13},{"date":"2025-08-04","open":74.5,"high":75.28,"low":74.45,"close":75.28,"volume":1006187,"rsi_14":61.96,"sma_20":448.33,"sma_60":428.86,"sma_120":405.39},{"date":"2025-08-05","open":75.31,"high":75.46,"low":74.54,"close":74.63,"volume":818824,"rsi_14":55.07,"sma_20":448.9,"sma_60":429.89,"sma_120":405.62},{"date":"2025-08-06","open":74.71,"high":75.68,"low":74.7,"close":75.64,"volume":1064230,"rsi_14":58.45,"sma_20":449.57,"sma_60":431.02,"sma_120":405.91},{"date":"2025-08-07","open":76.08,"high":76.24,"low":74.99,"close":75.63,"volume":934645,"rsi_14":58.08,"sma_20":450.23,"sma_60":431.89,"sma_120":406.15},{"date":"2025-08-08","open":75.8,"high":76.27,"low":75.72,"close":76.19,"volume":801072,"rsi_14":59.7,"sma_20":451.11,"sma_60":432.7,"sma_120":406.41},{"date":"2025-08-11","open":76.17,"high":76.58,"low":75.84,"close":76.04,"volume":928344,"rsi_14":62.04,"sma_20":451.86,"sma_60":433.44,"sma_120":406.67},{"date":"2025-08-12","open":76.36,"high":76.85,"low":75.9,"close":76.83,"volume":763033,"rsi_14":63.37,"sma_20":452.8,"sma_60":434.27,"sma_120":406.96},{"date":"2025-08-13","open":77.14,"high":77.27,"low":76.59,"close":76.81,"volume":927961,"rsi_14":61.71,"sma_20":453.67,"sma_60":435.07,"sma_120":407.27},{"date":"2025-08-14","open":76.66,"high":77.12,"low":76.59,"close":76.92,"volume":725329,"rsi_14":60.59,"sma_20":454.44,"sma_60":435.87,"sma_120":407.67},{"date":"2025-08-15","open":77.02,"high":77.02,"low":76.46,"close":76.68,"volume":742220,"rsi_14":56.99,"sma_20":455.12,"sma_60":436.68,"sma_120":408.09},{"date":"2025-08-18","open":76.58,"high":76.74,"low":76.4,"close":76.69,"volume":752698,"rsi_14":60.02,"sma_20":455.73,"sma_60":437.59,"sma_120":408.55},{"date":"2025-08-19","open":76.6,"high":76.65,"low":75.47,"close":75.61,"volume":886216,"rsi_14":50.86,"sma_20":456.15,"sma_60":438.37,"sma_120":408.93},{"date":"2025-08-20","open":75.5,"high":75.5,"low":74.22,"close":75.18,"volume":874175,"rsi_14":47.84,"sma_20":456.28,"sma_60":439.18,"sma_120":409.39},{"date":"2025-08-21","open":75.01,"high":75.27,"low":74.57,"close":74.87,"volume":1780074,"rsi_14":57.48,"sma_20":456.23,"sma_60":439.8,"sma_120":409.77},{"date":"2025-08-22","open":74.99,"high":76.31,"low":74.83,"close":76.08,"volume":786908,"rsi_14":56.07,"sma_20":456.44,"sma_60":440.57,"sma_120":410.29},{"date":"2025-08-25","open":75.91,"high":76.37,"low":75.76,"close":75.94,"volume":684979,"rsi_14":60.83,"sma_20":456.52,"sma_60":441.3,"sma_120":410.82},{"date":"2025-08-26","open":75.92,"high":76.4,"low":75.76,"close":76.36,"volume":750257,"rsi_14":56.61,"sma_20":456.84,"sma_60":442.09,"sma_120":411.33},{"date":"2025-08-27","open":76.35,"high":76.64,"low":76.15,"close":76.51,"volume":779189,"rsi_14":57.89,"sma_20":457.15,"sma_60":442.84,"sma_120":411.94},{"date":"2025-08-28","open":76.59,"high":77.14,"low":76.39,"close":77.0,"volume":638598,"rsi_14":57.25,"sma_20":457.59,"sma_60":443.58,"sma_120":412.57},{"date":"2025-08-29","open":76.75,"high":76.75,"low":75.92,"close":76.11,"volume":703401,"rsi_14":50.56,"sma_20":458.27,"sma_60":444.22,"sma_120":413.28},{"date":"2025-09-02","open":74.94,"high":75.54,"low":74.62,"close":75.5,"volume":1240190,"rsi_14":39.1,"sma_20":458.34,"sma_60":444.84,"sma_120":413.98},{"date":"2025-09-03","open":76.15,"high":76.51,"low":75.85,"close":76.32,"volume":1272681,"rsi_14":46.46,"sma_20":458.85,"sma_60":445.47,"sma_120":414.67},{"date":"2025-09-04","open":76.41,"high":77.02,"low":76.19,"close":77.0,"volume":828875,"rsi_14":50.53,"sma_20":459.26,"sma_60":446.16,"sma_120":415.46},{"date":"2025-09-05","open":77.56,"high":77.58,"low":76.22,"close":76.77,"volume":803913,"rsi_14":50.61,"sma_20":459.6,"sma_60":446.8,"sma_120":416.16},{"date":"2025-09-08","open":77.16,"high":77.54,"low":77.16,"close":77.26,"volume":818488,"rsi_14":53.6,"sma_20":459.93,"sma_60":447.5,"sma_120":416.88},{"date":"2025-09-09","open":77.41,"high":77.59,"low":77.06,"close":77.54,"volume":857009,"rsi_14":63.53,"sma_20":460.38,"sma_60":448.22,"sma_120":417.66},{"date":"2025-09-10","open":78.02,"high":78.04,"low":77.3,"close":77.53,"volume":963150,"rsi_14":67.49,"sma_20":460.59,"sma_60":449.03,"sma_120":418.39},{"date":"2025-09-11","open":77.89,"high":78.06,"low":77.59,"close":77.98,"volume":781504,"rsi_14":72.66,"sma_20":460.94,"sma_60":449.8,"sma_120":419.16},{"date":"2025-09-12","open":78.08,"high":78.42,"low":77.92,"close":78.25,"volume":969941,"rsi_14":68.35,"sma_20":461.34,"sma_60":450.66,"sma_120":419.92},{"date":"2025-09-15","open":78.56,"high":79.03,"low":78.56,"close":79.03,"volume":1033881,"rsi_14":73.49,"sma_20":462.05,"sma_60":451.6,"sma_120":420.64},{"date":"2025-09-16","open":79.12,"high":79.13,"low":78.85,"close":78.9,"volume":881643,"rsi_14":70.18,"sma_20":462.71,"sma_60":452.57,"sma_120":421.34},{"date":"2025-09-17","open":78.82,"high":78.91,"low":77.87,"close":78.59,"volume":962346,"rsi_14":66.15,"sma_20":463.61,"sma_60":453.43,"sma_120":422.1},{"date":"2025-09-18","open":79.12,"high":79.39,"low":78.8,"close":79.0,"volume":793794,"rsi_14":65.77,"sma_20":464.76,"sma_60":454.22,"sma_120":422.89},{"date":"2025-09-19","open":79.42,"high":79.79,"low":79.21,"close":79.73,"volume":697322,"rsi_14":79.21,"sma_20":466.22,"sma_60":455.06,"sma_120":423.81},{"date":"2025-09-22","open":79.59,"high":80.36,"low":79.57,"close":80.33,"volume":907519,"rsi_14":89.01,"sma_20":467.51,"sma_60":455.9,"sma_120":424.75},{"date":"2025-09-23","open":80.3,"high":80.3,"low":79.3,"close":79.49,"volume":987782,"rsi_14":75.44,"sma_20":468.58,"sma_60":456.61,"sma_120":425.63},{"date":"2025-09-24","open":79.72,"high":79.76,"low":78.8,"close":79.14,"volume":726027,"rsi_14":68.2,"sma_20":469.41,"sma_60":457.25,"sma_120":426.46},{"date":"2025-09-25","open":78.56,"high":78.95,"low":78.06,"close":78.71,"volume":763451,"rsi_14":65.93,"sma_20":470.07,"sma_60":457.92,"sma_120":427.44},{"date":"2025-09-26","open":78.89,"high":79.12,"low":78.43,"close":79.06,"volume":702605,"rsi_14":65.15,"sma_20":470.7,"sma_60":458.57,"sma_120":428.63},{"date":"2025-09-29","open":79.46,"high":79.82,"low":79.22,"close":79.42,"volume":3177390,"rsi_14":65.07,"sma_20":471.67,"sma_60":459.17,"sma_120":429.83},{"date":"2025-09-30","open":79.37,"high":79.75,"low":79.06,"close":79.68,"volume":1897251,"rsi_14":66.64,"sma_20":472.9,"sma_60":459.86,"sma_120":431.08},{"date":"2025-10-01","open":79.31,"high":80.19,"low":79.19,"close":80.05,"volume":1024485,"rsi_14":66.25,"sma_20":474.0,"sma_60":460.58,"sma_120":432.03},{"date":"2025-10-02","open":80.53,"high":80.53,"low":79.93,"close":80.29,"volume":1071328,"rsi_14":66.07,"sma_20":474.96,"sma_60":461.26,"sma_120":433.11},{"date":"2025-10-03","open":80.34,"high":80.45,"low":79.69,"close":79.98,"volume":980088,"rsi_14":57.74,"sma_20":475.9,"sma_60":461.91,"sma_120":434.12},{"date":"2025-10-06","open":80.38,"high":80.75,"low":80.12,"close":80.57,"volume":932250,"rsi_14":63.12,"sma_20":476.88,"sma_60":462.64,"sma_120":435.14},{"date":"2025-10-07","open":80.69,"high":80.72,"low":79.83,"close":80.09,"volume":1065554,"rsi_14":61.34,"sma_20":477.62,"sma_60":463.28,"sma_120":436.14},{"date":"2025-10-08","open":80.24,"high":80.92,"low":80.21,"close":80.92,"volume":753920,"rsi_14":63.74,"sma_20":478.61,"sma_60":464.0,"sma_120":437.27},{"date":"2025-10-09","open":80.96,"high":80.96,"low":80.43,"close":80.82,"volume":751397,"rsi_14":58.38,"sma_20":479.44,"sma_60":464.68,"sma_120":438.39},{"date":"2025-10-10","open":80.91,"high":81.16,"low":78.13,"close":78.15,"volume":1236249,"rsi_14":36.01,"sma_20":479.39,"sma_60":465.06,"sma_120":439.46},{"date":"2025-10-13","open":79.44,"high":79.8,"low":79.08,"close":79.68,"volume":822494,"rsi_14":50.62,"sma_20":479.56,"sma_60":465.58,"sma_120":440.53},{"date":"2025-10-14","open":78.78,"high":79.64,"low":78.05,"close":79.06,"volume":1172932,"rsi_14":49.06,"sma_20":479.58,"sma_60":466.01,"sma_120":441.49},{"date":"2025-10-15","open":79.82,"high":80.12,"low":78.69,"close":79.49,"volume":920715,"rsi_14":53.86,"sma_20":479.83,"sma_60":466.53,"sma_120":442.39},{"date":"2025-10-16","open":79.78,"high":80.13,"low":78.53,"close":79.09,"volume":943180,"rsi_14":49.68,"sma_20":479.83,"sma_60":466.96,"sma_120":443.22},{"date":"2025-10-17","open":78.71,"high":79.67,"low":78.52,"close":79.45,"volume":984263,"rsi_14":50.17,"sma_20":479.72,"sma_60":467.39,"sma_120":444.07},{"date":"2025-10-20","open":79.93,"high":80.65,"low":79.9,"close":80.52,"volume":821740,"rsi_14":54.23,"sma_20":479.75,"sma_60":467.9,"sma_120":444.95},{"date":"2025-10-21","open":80.48,"high":80.67,"low":80.25,"close":80.49,"volume":739968,"rsi_14":52.26,"sma_20":480.03,"sma_60":468.37,"sma_120":445.84},{"date":"2025-10-22","open":80.58,"high":80.66,"low":79.2,"close":79.9,"volume":1388106,"rsi_14":48.08,"sma_20":480.23,"sma_60":468.83,"sma_120":446.65},{"date":"2025-10-23","open":79.91,"high":80.69,"low":79.9,"close":80.57,"volume":1809294,"rsi_14":52.82,"sma_20":480.76,"sma_60":469.33,"sma_120":447.44},{"date":"2025-10-24","open":81.2,"high":81.58,"low":81.09,"close":81.34,"volume":736790,"rsi_14":53.63,"sma_20":481.42,"sma_60":469.9,"sma_120":448.3},{"date":"2025-10-27","open":82.36,"high":82.84,"low":82.26,"close":82.78,"volume":916567,"rsi_14":61.68,"sma_20":482.43,"sma_60":470.79,"sma_120":449.25},{"date":"2025-10-28","open":83.24,"high":83.69,"low":82.93,"close":83.41,"volume":2096046,"rsi_14":61.01,"sma_20":483.56,"sma_60":471.6,"sma_120":450.23},{"date":"2025-10-29","open":83.85,"high":83.96,"low":83.04,"close":83.77,"volume":1451262,"rsi_14":62.75,"sma_20":484.68,"sma_60":472.51,"sma_120":451.2},{"date":"2025-10-30","open":83.23,"high":83.38,"low":82.45,"close":82.46,"volume":1713025,"rsi_14":71.06,"sma_20":485.33,"sma_60":473.18,"sma_120":452.1},{"date":"2025-10-31","open":83.64,"high":83.68,"low":82.59,"close":82.87,"volume":1786408,"rsi_14":67.54,"sma_20":486.2,"sma_60":473.9,"sma_120":452.9},{"date":"2025-11-03","open":83.61,"high":83.74,"low":83.05,"close":83.37,"volume":1465965,"rsi_14":74.01,"sma_20":487.04,"sma_60":474.61,"sma_120":453.66},{"date":"2025-11-04","open":82.21,"high":82.74,"low":81.8,"close":81.98,"volume":1211108,"rsi_14":62.53,"sma_20":487.61,"sma_60":475.2,"sma_120":454.32},{"date":"2025-11-05","open":81.81,"high":82.61,"low":81.59,"close":82.07,"volume":813507,"rsi_14":65.47,"sma_20":487.96,"sma_60":475.72,"sma_120":455.0},{"date":"2025-11-06","open":81.98,"high":81.99,"low":80.47,"close":80.71,"volume":1472310,"rsi_14":55.94,"sma_20":487.92,"sma_60":476.1,"sma_120":455.58},{"date":"2025-11-07","open":80.19,"high":80.53,"low":79.04,"close":80.49,"volume":1123306,"rsi_14":49.81,"sma_20":488.63,"sma_60":476.45,"sma_120":456.16},{"date":"2025-11-10","open":81.69,"high":82.48,"low":81.51,"close":82.34,"volume":1101332,"rsi_14":57.99,"sma_20":489.43,"sma_60":477.01,"sma_120":456.84},{"date":"2025-11-11","open":81.98,"high":82.31,"low":81.63,"close":82.22,"volume":905189,"rsi_14":60.38,"sma_20":490.38,"sma_60":477.56,"sma_120":457.57},{"date":"2025-11-12","open":82.59,"high":82.68,"low":81.54,"close":81.98,"volume":775473,"rsi_14":56.59,"sma_20":491.13,"sma_60":478.19,"sma_120":458.28},{"date":"2025-11-13","open":81.48,"high":81.55,"low":79.98,"close":80.22,"volume":1842394,"rsi_14":45.22,"sma_20":491.47,"sma_60":478.69,"sma_120":458.94},{"date":"2025-11-14","open":79.06,"high":80.93,"low":78.8,"close":80.33,"volume":1057759,"rsi_14":38.18,"sma_20":491.73,"sma_60":479.23,"sma_120":459.51},{"date":"2025-11-17","open":79.92,"high":80.69,"low":79.09,"close":79.62,"volume":1006542,"rsi_14":31.89,"sma_20":491.46,"sma_60":479.57,"sma_120":460.07},{"date":"2025-11-18","open":79.06,"high":79.43,"low":77.98,"close":78.62,"volume":1642257,"rsi_14":26.78,"sma_20":490.9,"sma_60":479.83,"sma_120":460.57},{"date":"2025-11-19","open":78.78,"high":79.87,"low":78.51,"close":79.18,"volume":1220376,"rsi_14":34.11,"sma_20":490.68,"sma_60":480.11,"sma_120":461.1},{"date":"2025-11-20","open":80.77,"high":81.13,"low":77.45,"close":77.58,"volume":1503995,"rsi_14":26.99,"sma_20":489.78,"sma_60":480.21,"sma_120":461.52},{"date":"2025-11-21","open":77.84,"high":78.95,"low":76.91,"close":78.07,"volume":1202113,"rsi_14":26.92,"sma_20":488.8,"sma_60":480.31,"sma_120":461.94},{"date":"2025-11-24","open":78.71,"high":80.1,"low":78.71,"close":79.14,"volume":2326095,"rsi_14":37.27,"sma_20":487.7,"sma_60":480.6,"sma_120":462.41},{"date":"2025-11-25","open":79.72,"high":80.71,"low":78.97,"close":80.56,"volume":1319741,"rsi_14":43.97,"sma_20":486.85,"sma_60":481.1,"sma_120":462.97},{"date":"2025-11-26","open":81.03,"high":81.38,"low":80.71,"close":81.13,"volume":960214,"rsi_14":51.8,"sma_20":486.05,"sma_60":481.58,"sma_120":463.52},{"date":"2025-11-28","open":81.32,"high":81.54,"low":81.18,"close":81.54,"volume":429294,"rsi_14":54.44,"sma_20":485.78,"sma_60":482.02,"sma_120":464.09},{"date":"2025-12-01","open":80.86,"high":81.52,"low":80.67,"close":81.21,"volume":1202075,"rsi_14":44.55,"sma_20":485.28,"sma_60":482.46,"sma_120":464.63},{"date":"2025-12-02","open":81.61,"high":82.09,"low":81.34,"close":81.66,"volume":1010289,"rsi_14":47.38,"sma_20":484.76,"sma_60":482.89,"sma_120":465.2},{"date":"2025-12-03","open":81.4,"high":81.86,"low":81.13,"close":81.7,"volume":713788,"rsi_14":48.69,"sma_20":484.68,"sma_60":483.3,"sma_120":465.76},{"date":"2025-12-04","open":82.02,"high":82.02,"low":81.32,"close":81.71,"volume":1216647,"rsi_14":58.53,"sma_20":484.57,"sma_60":483.71,"sma_120":466.37},{"date":"2025-12-05","open":81.96,"high":82.41,"low":81.83,"close":82.08,"volume":799526,"rsi_14":59.75,"sma_20":484.98,"sma_60":484.12,"sma_120":466.96},{"date":"2025-12-08","open":82.25,"high":82.36,"low":81.6,"close":81.92,"volume":784633,"rsi_14":63.6,"sma_20":485.42,"sma_60":484.48,"sma_120":467.57},{"date":"2025-12-09","open":81.78,"high":82.06,"low":81.6,"close":81.91,"volume":810824,"rsi_14":71.96,"sma_20":485.29,"sma_60":484.76,"sma_120":468.18},{"date":"2025-12-10","open":81.75,"high":82.25,"low":81.37,"close":81.95,"volume":868147,"rsi_14":69.9,"sma_20":485.2,"sma_60":485.06,"sma_120":468.81},{"date":"2025-12-11","open":81.6,"high":81.95,"low":80.87,"close":81.9,"volume":814496,"rsi_14":89.91,"sma_20":485.18,"sma_60":485.38,"sma_120":469.4},{"date":"2025-12-12","open":81.58,"high":81.76,"low":80.23,"close":80.62,"volume":1145756,"rsi_14":70.49,"sma_20":485.3,"sma_60":485.53,"sma_120":469.88},{"date":"2025-12-15","open":81.15,"high":81.17,"low":80.02,"close":80.22,"volume":1214706,"rsi_14":59.73,"sma_20":485.27,"sma_60":485.57,"sma_120":470.32},{"date":"2025-12-16","open":79.93,"high":80.6,"low":79.72,"close":80.41,"volume":987999,"rsi_14":48.25,"sma_20":485.51,"sma_60":485.57,"sma_120":470.73},{"date":"2025-12-17","open":80.53,"high":80.56,"low":78.98,"close":79.0,"volume":993269,"rsi_14":29.35,"sma_20":485.62,"sma_60":485.52,"sma_120":471.06},{"date":"2025-12-18","open":79.99,"high":80.54,"low":79.68,"close":80.06,"volume":945136,"rsi_14":37.25,"sma_20":485.89,"sma_60":485.6,"sma_120":471.42},{"date":"2025-12-19","open":80.49,"high":81.17,"low":80.41,"close":81.17,"volume":1473178,"rsi_14":49.66,"sma_20":486.97,"sma_60":485.84,"sma_120":471.88},{"date":"2025-12-22","open":81.74,"high":81.74,"low":81.33,"close":81.59,"volume":1025487,"rsi_14":48.81,"sma_20":488.0,"sma_60":486.07,"sma_120":472.32},{"date":"2025-12-23","open":81.44,"high":82.16,"low":81.39,"close":82.15,"volume":1059845,"rsi_14":52.62,"sma_20":488.88,"sma_60":486.34,"sma_120":472.76},{"date":"2025-12-24","open":81.99,"high":82.37,"low":81.99,"close":82.33,"volume":569194,"rsi_14":53.72,"sma_20":489.39,"sma_60":486.6,"sma_120":473.23},{"date":"2025-12-26","open":82.4,"high":82.58,"low":82.22,"close":82.33,"volume":668573,"rsi_14":51.19,"sma_20":489.72,"sma_60":486.82,"sma_120":473.7},{"date":"2025-12-29","open":81.81,"high":82.08,"low":81.64,"close":81.91,"volume":938385,"rsi_14":49.29,"sma_20":489.81,"sma_60":486.97,"sma_120":474.12},{"date":"2025-12-30","open":81.81,"high":82.05,"low":81.72,"close":81.77,"volume":786296,"rsi_14":48.44,"sma_20":489.95,"sma_60":487.14,"sma_120":474.53},{"date":"2025-12-31","open":81.85,"high":81.89,"low":81.12,"close":81.13,"volume":840705,"rsi_14":44.21,"sma_20":489.77,"sma_60":487.19,"sma_120":474.91},{"date":"2026-01-02","open":81.81,"high":82.15,"low":80.45,"close":80.85,"volume":1797303,"rsi_14":42.93,"sma_20":489.49,"sma_60":487.26,"sma_120":475.27},{"date":"2026-01-05","open":81.43,"high":81.62,"low":81.11,"close":81.23,"volume":2022771,"rsi_14":53.74,"sma_20":489.32,"sma_60":487.28,"sma_120":475.64},{"date":"2026-01-06","open":81.35,"high":81.58,"low":81.05,"close":81.52,"volume":1931706,"rsi_14":58.76,"sma_20":489.12,"sma_60":487.34,"sma_120":476.01},{"date":"2026-01-07","open":81.59,"high":82.3,"low":81.44,"close":81.73,"volume":1435769,"rsi_14":58.84,"sma_20":489.04,"sma_60":487.69,"sma_120":476.38},{"date":"2026-01-08","open":81.68,"high":81.73,"low":80.87,"close":81.18,"volume":1303519,"rsi_14":67.01,"sma_20":488.79,"sma_60":487.84,"sma_120":476.71},{"date":"2026-01-09","open":81.26,"high":81.84,"low":80.95,"close":81.66,"volume":1359820,"rsi_14":63.57,"sma_20":488.68,"sma_60":488.09,"sma_120":477.05},{"date":"2026-01-12","open":81.2,"high":82.15,"low":81.19,"close":81.91,"volume":1069945,"rsi_14":56.95,"sma_20":488.66,"sma_60":488.32,"sma_120":477.43},{"date":"2026-01-13","open":81.86,"high":82.1,"low":81.27,"close":81.69,"volume":7915842,"rsi_14":51.16,"sma_20":488.96,"sma_60":488.57,"sma_120":477.77},{"date":"2026-01-14","open":81.19,"high":81.25,"low":80.06,"close":80.68,"volume":1615477,"rsi_14":35.34,"sma_20":489.07,"sma_60":488.69,"sma_120":478.04},{"date":"2026-01-15","open":81.4,"high":81.41,"low":80.6,"close":80.75,"volume":1821739,"rsi_14":34.06,"sma_20":489.15,"sma_60":488.7,"sma_120":478.3},{"date":"2026-01-16","open":81.09,"high":81.19,"low":80.47,"close":80.67,"volume":1548209,"rsi_14":33.51,"sma_20":489.62,"sma_60":488.71,"sma_120":478.54},{"date":"2026-01-20","open":79.17,"high":79.61,"low":78.44,"close":78.59,"volume":2007326,"rsi_14":25.18,"sma_20":489.16,"sma_60":488.57,"sma_120":478.7},{"date":"2026-01-21","open":78.79,"high":79.92,"low":78.4,"close":79.33,"volume":1921773,"rsi_14":33.31,"sma_20":488.58,"sma_60":488.44,"sma_120":478.89},{"date":"2026-01-22","open":80.1,"high":80.21,"low":79.64,"close":79.99,"volume":1603394,"rsi_14":42.19,"sma_20":488.1,"sma_60":488.3,"sma_120":479.1},{"date":"2026-01-23","open":480.22,"high":484.43,"low":479.08,"close":482.43,"volume":10176600,"rsi_14":46.99,"sma_20":487.57,"sma_60":488.05,"sma_120":479.42},{"date":"2026-01-26","open":482.84,"high":487.39,"low":482.56,"close":485.7,"volume":7491000,"rsi_14":48.18,"sma_20":487.16,"sma_60":487.8,"sma_120":479.7},{"date":"2026-01-27","open":487.98,"high":490.57,"low":487.29,"close":488.82,"volume":6180600,"rsi_14":49.65,"sma_20":486.9,"sma_60":487.56,"sma_120":480.03},{"date":"2026-01-28","open":490.59,"high":490.89,"low":486.51,"close":488.55,"volume":9238200,"rsi_14":47.99,"sma_20":486.76,"sma_60":487.45,"sma_120":480.32},{"date":"2026-01-29","open":487.28,"high":487.61,"low":474.93,"close":484.06,"volume":14995200,"rsi_14":46.81,"sma_20":486.43,"sma_60":487.22,"sma_120":480.56},{"date":"2026-01-30","open":482.07,"high":483.98,"low":478.25,"close":480.49,"volume":11126400,"rsi_14":40.14,"sma_20":486.11,"sma_60":486.88,"sma_120":480.75},{"date":"2026-02-02","open":478.69,"high":483.84,"low":478.42,"close":481.75,"volume":9795000,"rsi_14":39.85,"sma_20":485.94,"sma_60":486.7,"sma_120":480.95},{"date":"2026-02-03","open":482.9,"high":482.91,"low":468.35,"close":472.4,"volume":11827800,"rsi_14":34.09,"sma_20":485.19,"sma_60":486.36,"sma_120":481.04},{"date":"2026-02-04","open":471.94,"high":472.46,"low":461.71,"close":466.34,"volume":13707600,"rsi_14":34.11,"sma_20":484.05,"sma_60":486.05,"sma_120":481.08},{"date":"2026-02-05","open":461.05,"high":463.69,"low":455.94,"close":457.87,"volume":14446800,"rsi_14":29.1,"sma_20":482.42,"sma_60":485.62,"sma_120":481.04},{"date":"2026-02-06","open":460.73,"high":468.8,"low":459.78,"close":467.55,"volume":12438000,"rsi_14":38.72,"sma_20":481.44,"sma_60":485.17,"sma_120":481.09},{"date":"2026-02-09","open":77.83,"high":79.01,"low":77.58,"close":78.72,"volume":1240708,"rsi_14":37.17,"sma_20":487.07,"sma_60":487.88,"sma_120":479.34},{"date":"2026-02-10","open":78.91,"high":79.08,"low":78.33,"close":78.34,"volume":1211475,"rsi_14":32.55,"sma_20":485.86,"sma_60":487.37,"sma_120":479.48},{"date":"2026-02-11","open":78.91,"high":79.04,"low":77.65,"close":78.0,"volume":1173465,"rsi_14":28.84,"sma_20":484.56,"sma_60":486.78,"sma_120":479.64},{"date":"2026-02-12","open":78.34,"high":78.4,"low":76.36,"close":76.52,"volume":2212885,"rsi_14":22.92,"sma_20":482.94,"sma_60":486.17,"sma_120":479.68},{"date":"2026-02-13","open":76.68,"high":76.89,"low":75.93,"close":76.16,"volume":2233413,"rsi_14":23.39,"sma_20":481.25,"sma_60":485.49,"sma_120":479.7},{"date":"2026-02-17","open":75.84,"high":76.79,"low":75.26,"close":76.42,"volume":2269164,"rsi_14":21.69,"sma_20":479.84,"sma_60":484.79,"sma_120":479.7},{"date":"2026-02-18","open":459.61,"high":464.21,"low":458.35,"close":461.46,"volume":8852400,"rsi_14":29.95,"sma_20":473.96,"sma_60":483.0,"sma_120":481.55},{"date":"2026-02-19","open":459.48,"high":461.78,"low":457.74,"close":460.2,"volume":7309800,"rsi_14":31.46,"sma_20":473.17,"sma_60":482.9,"sma_120":481.56},{"date":"2026-02-20","open":76.36,"high":77.62,"low":76.22,"close":77.34,"volume":1935414,"rsi_14":37.24,"sma_20":472.37,"sma_60":482.82,"sma_120":481.56},{"date":"2026-02-23","open":463.44,"high":464.22,"low":456.34,"close":458.26,"volume":9939600,"rsi_14":32.99,"sma_20":471.16,"sma_60":482.54,"sma_120":481.57},{"date":"2026-02-24","open":76.2,"high":77.24,"low":75.93,"close":77.15,"volume":1618345,"rsi_14":26.92,"sma_20":477.55,"sma_60":483.81,"sma_120":479.77},{"date":"2026-02-25","open":77.52,"high":78.28,"low":77.52,"close":78.21,"volume":1576626,"rsi_14":37.5,"sma_20":476.56,"sma_60":483.55,"sma_120":479.83},{"date":"2026-02-26","open":78.08,"high":78.19,"low":76.67,"close":77.41,"volume":1305723,"rsi_14":34.25,"sma_20":475.26,"sma_60":483.24,"sma_120":479.84},{"date":"2026-02-27","open":76.45,"high":76.92,"low":76.22,"close":76.64,"volume":1566880,"rsi_14":32.26,"sma_20":473.9,"sma_60":482.66,"sma_120":479.83},{"date":"2026-03-02","open":75.57,"high":77.14,"low":75.47,"close":76.87,"volume":3586610,"rsi_14":40.95,"sma_20":472.46,"sma_60":482.11,"sma_120":479.84},{"date":"2026-03-03","open":75.5,"high":76.64,"low":75.02,"close":76.39,"volume":3944905,"rsi_14":34.0,"sma_20":470.8,"sma_60":481.55,"sma_120":479.87},{"date":"2026-03-04","open":76.56,"high":77.48,"low":76.5,"close":77.16,"volume":1326824,"rsi_14":34.86,"sma_20":469.44,"sma_60":481.23,"sma_120":479.96},{"date":"2026-03-05","open":76.93,"high":77.54,"low":76.36,"close":77.21,"volume":2476104,"rsi_14":40.65,"sma_20":468.4,"sma_60":480.91,"sma_120":480.07},{"date":"2026-03-06","open":76.24,"high":76.9,"low":75.96,"close":76.18,"volume":1724148,"rsi_14":37.68,"sma_20":467.02,"sma_60":480.56,"sma_120":480.07},{"date":"2026-03-09","open":75.45,"high":77.35,"low":75.17,"close":77.18,"volume":2016009,"rsi_14":45.8,"sma_20":465.98,"sma_60":480.41,"sma_120":480.12},{"date":"2026-03-10","open":77.17,"high":77.69,"low":76.69,"close":77.04,"volume":1567725,"rsi_14":53.21,"sma_20":465.51,"sma_60":480.18,"sma_120":480.15},{"date":"2026-03-11","open":77.36,"high":77.76,"low":76.67,"close":77.08,"volume":1089499,"rsi_14":55.9,"sma_20":464.83,"sma_60":480.13,"sma_120":480.17},{"date":"2026-03-12","open":76.52,"high":76.65,"low":75.69,"close":75.72,"volume":1542501,"rsi_14":45.84,"sma_20":463.54,"sma_60":479.88,"sma_120":480.09},{"date":"2026-03-13","open":75.97,"high":76.34,"low":74.74,"close":74.87,"volume":1661178,"rsi_14":35.98,"sma_20":462.38,"sma_60":479.44,"sma_120":480.02},{"date":"2026-03-16","open":75.59,"high":76.26,"low":75.48,"close":75.76,"volume":1038846,"rsi_14":42.71,"sma_20":461.61,"sma_60":478.96,"sma_120":480.03},{"date":"2026-03-17","open":76.03,"high":76.48,"low":75.75,"close":75.94,"volume":903284,"rsi_14":36.88,"sma_20":461.0,"sma_60":478.43,"sma_120":480.0},{"date":"2026-03-18","open":75.68,"high":75.92,"low":74.81,"close":74.84,"volume":1065212,"rsi_14":35.62,"sma_20":460.5,"sma_60":477.75,"sma_120":479.88},{"date":"2026-03-19","open":74.26,"high":74.9,"low":73.95,"close":74.6,"volume":1724857,"rsi_14":37.67,"sma_20":460.01,"sma_60":477.07,"sma_120":479.77},{"date":"2026-03-20","open":74.35,"high":74.35,"low":72.76,"close":73.22,"volume":1526375,"rsi_14":30.85,"sma_20":459.06,"sma_60":476.22,"sma_120":479.56},{"date":"2026-03-23","open":74.37,"high":75.1,"low":74.0,"close":74.22,"volume":2127962,"rsi_14":39.4,"sma_20":458.13,"sma_60":475.46,"sma_120":479.38},{"date":"2026-03-24","open":73.77,"high":73.93,"low":73.27,"close":73.36,"volume":2280907,"rsi_14":31.29,"sma_20":456.99,"sma_60":474.62,"sma_120":479.16},{"date":"2026-03-25","open":74.17,"high":74.53,"low":73.65,"close":73.88,"volume":1732603,"rsi_14":33.97,"sma_20":455.66,"sma_60":473.79,"sma_120":478.95},{"date":"2026-03-26","open":73.19,"high":73.47,"low":71.93,"close":71.96,"volume":1547636,"rsi_14":31.73,"sma_20":454.05,"sma_60":472.78,"sma_120":478.63},{"date":"2026-03-27","open":71.53,"high":71.58,"low":70.18,"close":70.32,"volume":2331180,"rsi_14":21.46,"sma_20":452.11,"sma_60":471.6,"sma_120":478.18},{"date":"2026-03-30","open":70.93,"high":71.01,"low":69.56,"close":69.92,"volume":2145917,"rsi_14":21.04,"sma_20":450.0,"sma_60":470.38,"sma_120":477.72},{"date":"2026-03-31","open":70.84,"high":72.89,"low":70.79,"close":72.72,"volume":2481655,"rsi_14":35.38,"sma_20":448.87,"sma_60":469.44,"sma_120":477.41},{"date":"2026-04-01","open":73.32,"high":74.03,"low":73.07,"close":73.51,"volume":2341884,"rsi_14":42.32,"sma_20":447.75,"sma_60":468.71,"sma_120":477.12},{"date":"2026-04-02","open":72.24,"high":73.74,"low":71.91,"close":73.59,"volume":2361123,"rsi_14":45.09,"sma_20":446.63,"sma_60":468.03,"sma_120":476.8},{"date":"2026-04-06","open":73.68,"high":74.15,"low":73.5,"close":73.93,"volume":1610650,"rsi_14":42.87,"sma_20":445.94,"sma_60":467.37,"sma_120":476.47},{"date":"2026-04-07","open":73.69,"high":74.12,"low":72.62,"close":74.07,"volume":1847515,"rsi_14":42.82,"sma_20":444.98,"sma_60":466.86,"sma_120":476.19},{"date":"2026-04-08","open":76.75,"high":76.92,"low":75.7,"close":76.07,"volume":1329188,"rsi_14":54.09,"sma_20":444.66,"sma_60":466.44,"sma_120":476.02},{"date":"2026-04-09","open":76.04,"high":76.58,"low":75.53,"close":76.5,"volume":1083921,"rsi_14":56.31,"sma_20":444.45,"sma_60":465.96,"sma_120":475.9},{"date":"2026-04-10","open":76.7,"high":77.11,"low":76.57,"close":76.77,"volume":2260859,"rsi_14":63.14,"sma_20":444.76,"sma_60":465.46,"sma_120":475.77},{"date":"2026-04-13","open":76.7,"high":77.85,"low":76.46,"close":77.81,"volume":1656893,"rsi_14":63.3,"sma_20":445.62,"sma_60":465.02,"sma_120":475.68},{"date":"2026-04-14","open":78.35,"high":79.4,"low":78.35,"close":79.37,"volume":1312164,"rsi_14":71.17,"sma_20":446.67,"sma_60":464.71,"sma_120":475.66},{"date":"2026-04-15","open":79.62,"high":80.89,"low":79.59,"close":80.85,"volume":1222699,"rsi_14":73.0,"sma_20":448.11,"sma_60":464.56,"sma_120":475.69},{"date":"2026-04-16","open":81.19,"high":81.25,"low":80.41,"close":80.99,"volume":1219632,"rsi_14":83.95,"sma_20":449.94,"sma_60":464.46,"sma_120":475.71},{"date":"2026-04-17","open":81.76,"high":82.44,"low":81.64,"close":82.23,"volume":1065519,"rsi_14":96.91,"sma_20":452.21,"sma_60":464.49,"sma_120":475.82},{"date":"2026-04-20","open":82.04,"high":82.16,"low":81.36,"close":82.01,"volume":1071164,"rsi_14":97.97,"sma_20":454.81,"sma_60":464.57,"sma_120":475.88},{"date":"2026-04-21","open":82.35,"high":82.5,"low":81.23,"close":81.41,"volume":5786006,"rsi_14":12.17,"sma_20":436.58,"sma_60":457.83,"sma_120":472.54},{"date":"2026-04-22","open":82.12,"high":82.96,"low":81.94,"close":82.93,"volume":6289424,"rsi_14":11.56,"sma_20":418.68,"sma_60":451.07,"sma_120":469.18},{"date":"2026-04-23","open":82.5,"high":82.77,"low":81.14,"close":81.95,"volume":7550297,"rsi_14":11.44,"sma_20":400.57,"sma_60":444.27,"sma_120":465.81},{"date":"2026-04-24","open":82.29,"high":83.26,"low":82.08,"close":83.16,"volume":5959222,"rsi_14":11.28,"sma_20":383.09,"sma_60":437.46,"sma_120":462.58},{"date":"2026-04-27","open":82.92,"high":83.45,"low":82.59,"close":83.4,"volume":6197007,"rsi_14":11.16,"sma_20":366.15,"sma_60":430.72,"sma_120":459.28},{"date":"2026-04-28","open":82.51,"high":82.86,"low":82.17,"close":82.68,"volume":11673551,"rsi_14":8.81,"sma_20":349.29,"sma_60":423.91,"sma_120":456.0},{"date":"2026-04-29","open":82.56,"high":82.76,"low":82.08,"close":82.59,"volume":3903441,"rsi_14":8.27,"sma_20":331.58,"sma_60":417.08,"sma_120":452.7},{"date":"2026-04-30","open":83.04,"high":83.27,"low":81.78,"close":83.08,"volume":4937301,"rsi_14":8.05,"sma_20":313.66,"sma_60":410.28,"sma_120":449.43},{"date":"2026-05-01","open":83.64,"high":84.28,"low":83.48,"close":83.77,"volume":6005264,"rsi_14":6.9,"sma_20":295.75,"sma_60":403.59,"sma_120":446.14},{"date":"2026-05-04","open":83.82,"high":84.05,"low":83.05,"close":83.63,"volume":6011332,"rsi_14":4.9,"sma_20":277.74,"sma_60":396.9,"sma_120":442.8},{"date":"2026-05-05","open":84.12,"high":84.36,"low":83.88,"close":84.22,"volume":4733446,"rsi_14":3.04,"sma_20":259.71,"sma_60":390.22,"sma_120":439.47},{"date":"2026-05-06","open":84.91,"high":85.91,"low":84.66,"close":85.8,"volume":6876986,"rsi_14":3.22,"sma_20":241.16,"sma_60":383.77,"sma_120":436.17},{"date":"2026-05-07","open":86.29,"high":86.72,"low":85.69,"close":85.95,"volume":8760931,"rsi_14":1.54,"sma_20":222.48,"sma_60":377.26,"sma_120":432.85},{"date":"2026-05-08","open":86.31,"high":86.8,"low":86.16,"close":86.74,"volume":5507060,"rsi_14":1.73,"sma_20":203.77,"sma_60":370.69,"sma_120":429.49},{"date":"2026-05-11","open":86.2,"high":87.14,"low":86.09,"close":86.71,"volume":6496022,"rsi_14":78.85,"sma_20":184.74,"sma_60":364.24,"sma_120":426.06},{"date":"2026-05-12","open":86.34,"high":86.68,"low":85.47,"close":86.46,"volume":6368660,"rsi_14":72.24,"sma_20":165.23,"sma_60":357.84,"sma_120":422.6},{"date":"2026-05-13","open":86.51,"high":87.7,"low":86.01,"close":87.41,"volume":5118989,"rsi_14":84.47,"sma_20":145.32,"sma_60":351.48,"sma_120":419.13},{"date":"2026-05-14","open":87.5,"high":88.53,"low":87.43,"close":88.39,"volume":7181703,"rsi_14":84.05,"sma_20":125.42,"sma_60":345.29,"sma_120":415.73},{"date":"2026-05-15","open":87.54,"high":88.15,"low":86.82,"close":87.33,"volume":7168928,"rsi_14":72.95,"sma_20":105.1,"sma_60":339.11,"sma_120":412.3},{"date":"2026-05-18","open":87.36,"high":87.56,"low":86.24,"close":86.99,"volume":6464903,"rsi_14":76.54,"sma_20":84.82,"sma_60":332.81,"sma_120":407.81},{"date":"2026-05-19","open":86.57,"high":86.83,"low":85.81,"close":86.19,"volume":9043017,"rsi_14":70.48,"sma_20":85.06,"sma_60":326.59,"sma_120":405.45},{"date":"2026-05-20","open":86.46,"high":87.35,"low":86.2,"close":87.3,"volume":7415822,"rsi_14":72.39,"sma_20":85.28,"sma_60":320.31,"sma_120":402.06},{"date":"2026-05-21","open":87.0,"high":87.83,"low":86.65,"close":87.38,"volume":6056217,"rsi_14":70.43,"sma_20":85.55,"sma_60":313.93,"sma_120":398.74},{"date":"2026-05-22","open":87.73,"high":88.12,"low":87.34,"close":87.44,"volume":4620707,"rsi_14":71.75,"sma_20":85.77,"sma_60":307.63,"sma_120":395.44},{"date":"2026-05-26","open":87.97,"high":88.41,"low":87.74,"close":88.1,"volume":6789422,"rsi_14":71.9,"sma_20":86.0,"sma_60":301.42,"sma_120":392.04},{"date":"2026-05-27","open":88.06,"high":88.24,"low":87.73,"close":88.11,"volume":7043693,"rsi_14":65.57,"sma_20":86.28,"sma_60":295.19,"sma_120":388.65},{"date":"2026-05-28","open":88.09,"high":89.15,"low":88.01,"close":89.12,"volume":9791001,"rsi_14":69.4,"sma_20":86.6,"sma_60":289.02,"sma_120":385.28},{"date":"2026-05-29","open":89.19,"high":89.77,"low":89.09,"close":89.5,"volume":6019654,"rsi_14":67.79,"sma_20":86.92,"sma_60":282.78,"sma_120":382.01},{"date":"2026-06-01","open":89.68,"high":90.5,"low":89.56,"close":90.19,"volume":6694222,"rsi_14":70.69,"sma_20":87.25,"sma_60":276.54,"sma_120":378.73},{"date":"2026-06-02","open":90.02,"high":90.26,"low":89.52,"close":89.94,"volume":6145036,"rsi_14":70.76,"sma_20":87.56,"sma_60":270.41,"sma_120":375.48},{"date":"2026-06-03","open":89.82,"high":89.95,"low":88.61,"close":88.83,"volume":6066144,"rsi_14":58.45,"sma_20":87.8,"sma_60":264.16,"sma_120":372.28},{"date":"2026-06-04","open":88.18,"high":89.27,"low":88.02,"close":89.06,"volume":8461133,"rsi_14":54.24,"sma_20":87.96,"sma_60":257.92,"sma_120":369.05},{"date":"2026-06-05","open":88.31,"high":88.36,"low":85.52,"close":85.83,"volume":9251189,"rsi_14":42.43,"sma_20":87.95,"sma_60":251.63,"sma_120":365.88},{"date":"2026-06-08","open":86.58,"high":86.95,"low":85.95,"close":86.11,"volume":8490769,"rsi_14":45.56,"sma_20":87.92,"sma_60":245.48,"sma_120":362.68},{"date":"2026-06-09","open":86.62,"high":87.13,"low":83.15,"close":85.28,"volume":9162728,"rsi_14":45.33,"sma_20":87.85,"sma_60":239.4,"sma_120":359.42},{"date":"2026-06-10","open":84.55,"high":85.37,"low":83.49,"close":83.55,"volume":10131818,"rsi_14":32.17,"sma_20":87.7,"sma_60":233.2,"sma_120":356.08},{"date":"2026-06-11","open":83.8,"high":85.22,"low":83.01,"close":85.03,"volume":11670817,"rsi_14":40.08,"sma_20":87.58,"sma_60":227.01,"sma_120":352.72},{"date":"2026-06-12","open":85.4,"high":85.64,"low":84.35,"close":85.18,"volume":7951774,"rsi_14":40.78,"sma_20":87.42,"sma_60":220.93,"sma_120":349.34},{"date":"2026-06-15","open":86.84,"high":87.78,"low":86.81,"close":87.57,"volume":7474356,"rsi_14":48.04,"sma_20":87.43,"sma_60":214.91,"sma_120":345.99},{"date":"2026-06-16","open":87.31,"high":87.47,"low":86.67,"close":86.69,"volume":5830462,"rsi_14":45.28,"sma_20":87.42,"sma_60":209.02,"sma_120":342.62},{"date":"2026-06-17","open":86.84,"high":87.03,"low":85.29,"close":85.52,"volume":9798906,"rsi_14":37.88,"sma_20":87.39,"sma_60":203.01,"sma_120":339.24},{"date":"2026-06-18","open":86.71,"high":87.12,"low":85.98,"close":86.88,"volume":5470236,"rsi_14":41.79,"sma_20":87.36,"sma_60":197.11,"sma_120":335.86},{"date":"2026-06-22","open":86.7,"high":87.12,"low":85.67,"close":85.8,"volume":5762899,"rsi_14":36.41,"sma_20":87.28,"sma_60":191.14,"sma_120":332.46},{"date":"2026-06-23","open":84.08,"high":84.95,"low":83.97,"close":83.99,"volume":6773583,"rsi_14":33.31,"sma_20":87.11,"sma_60":185.33,"sma_120":329.05},{"date":"2026-06-24","open":84.11,"high":84.95,"low":83.39,"close":83.74,"volume":7596590,"rsi_14":34.93,"sma_20":86.89,"sma_60":179.68,"sma_120":325.64},{"date":"2026-06-25","open":84.17,"high":84.24,"low":82.21,"close":82.96,"volume":9629139,"rsi_14":32.48,"sma_20":86.63,"sma_60":174.07,"sma_120":322.22},{"date":"2026-06-26","open":82.29,"high":83.55,"low":81.93,"close":82.76,"volume":9874152,"rsi_14":39.2,"sma_20":86.31,"sma_60":168.17,"sma_120":318.8},{"date":"2026-06-29","open":83.92,"high":84.91,"low":83.39,"close":84.85,"volume":7099676,"rsi_14":45.77,"sma_20":86.07,"sma_60":162.22,"sma_120":315.47},{"date":"2026-06-30","open":84.94,"high":86.43,"low":84.86,"close":86.14,"volume":11923130,"rsi_14":52.46,"sma_20":85.87,"sma_60":156.29,"sma_120":312.16},{"date":"2026-07-01","open":86.12,"high":86.79,"low":85.68,"close":86.17,"volume":7510983,"rsi_14":58.44,"sma_20":85.67,"sma_60":150.32,"sma_120":308.85},{"date":"2026-07-02","open":86.12,"high":86.83,"low":84.98,"close":85.5,"volume":11732198,"rsi_14":51.47,"sma_20":85.5,"sma_60":144.33,"sma_120":305.6},{"date":"2026-07-06","open":86.14,"high":86.89,"low":85.89,"close":86.68,"volume":7193309,"rsi_14":54.6,"sma_20":85.38,"sma_60":138.16,"sma_120":302.3},{"date":"2026-07-07","open":86.29,"high":86.38,"low":85.4,"close":85.88,"volume":6182987,"rsi_14":43.47,"sma_20":85.38,"sma_60":131.94,"sma_120":298.95},{"date":"2026-07-08","open":85.38,"high":86.13,"low":84.88,"close":85.99,"volume":10077689,"rsi_14":47.03,"sma_20":85.37,"sma_60":125.68,"sma_120":295.57},{"date":"2026-07-09","open":86.15,"high":87.01,"low":85.71,"close":86.98,"volume":8551196,"rsi_14":55.34,"sma_20":85.44,"sma_60":119.34,"sma_120":292.18},{"date":"2026-07-10","open":87.0,"high":87.43,"low":86.32,"close":87.4,"volume":9681557,"rsi_14":51.78,"sma_20":85.63,"sma_60":112.86,"sma_120":288.78},{"date":"2026-07-13","open":86.87,"high":87.1,"low":86.0,"close":86.15,"volume":8118867,"rsi_14":51.13,"sma_20":85.69,"sma_60":106.2,"sma_120":285.38},{"date":"2026-07-14","open":86.5,"high":87.11,"low":86.13,"close":86.96,"volume":7341753,"rsi_14":63.11,"sma_20":85.77,"sma_60":99.54,"sma_120":282.0},{"date":"2026-07-15","open":87.4,"high":87.82,"low":86.98,"close":87.76,"volume":10566690,"rsi_14":67.1,"sma_20":85.77,"sma_60":92.77,"sma_120":278.63},{"date":"2026-07-16","open":87.3,"high":87.5,"low":86.12,"close":86.56,"volume":8135630,"rsi_14":64.66,"sma_20":85.76,"sma_60":86.0,"sma_120":275.29},{"date":"2026-07-17","open":84.79,"high":85.82,"low":84.31,"close":85.27,"volume":8811485,"rsi_14":59.71,"sma_20":85.74,"sma_60":86.06,"sma_120":271.95},{"date":"2026-07-20","open":85.83,"high":86.25,"low":85.27,"close":85.33,"volume":6877705,"rsi_14":52.16,"sma_20":85.66,"sma_60":86.1,"sma_120":268.59},{"date":"2026-07-21","open":86.1,"high":86.24,"low":85.65,"close":86.13,"volume":9326374,"rsi_14":49.95,"sma_20":85.67,"sma_60":86.17,"sma_120":265.22},{"date":"2026-07-22","open":85.74,"high":86.08,"low":85.5,"close":85.68,"volume":4388834,"rsi_14":47.78,"sma_20":85.75,"sma_60":86.21,"sma_120":261.84},{"date":"2026-07-23","open":84.22,"high":84.52,"low":83.21,"close":83.78,"volume":5930297,"rsi_14":42.87,"sma_20":85.75,"sma_60":86.22,"sma_120":258.47},{"date":"2026-07-24","open":83.79,"high":84.37,"low":83.29,"close":83.48,"volume":7058267,"rsi_14":35.82,"sma_20":85.77,"sma_60":86.23,"sma_120":255.07},{"date":"2026-07-27","open":84.37,"high":84.59,"low":82.93,"close":83.38,"volume":4459620,"rsi_14":38.0,"sma_20":85.8,"sma_60":86.24,"sma_120":251.66},{"date":"2026-07-28","open":83.16,"high":83.66,"low":82.27,"close":83.33,"volume":8123049,"rsi_14":37.24,"sma_20":85.73,"sma_60":86.24,"sma_120":248.26},{"date":"2026-07-29","open":83.14,"high":83.99,"low":81.95,"close":82.07,"volume":7062285,"rsi_14":26.93,"sma_20":85.52,"sma_60":86.21,"sma_120":244.9},{"date":"2026-07-30","open":83.46,"high":84.4,"low":83.25,"close":84.27,"volume":6428760,"rsi_14":37.3,"sma_20":85.43,"sma_60":86.22,"sma_120":241.56},{"date":"2026-07-31","open":84.61,"high":85.46,"low":83.71,"close":85.2,"volume":6342465,"rsi_14":46.0,"sma_20":85.41,"sma_60":86.24,"sma_120":238.23},{"date":"2026-08-03","open":85.57,"high":87.39,"low":85.46,"close":87.08,"volume":7509007,"rsi_14":50.44,"sma_20":85.43,"sma_60":86.26,"sma_120":234.61},{"date":"2026-08-04","open":87.63,"high":89.46,"low":87.56,"close":89.09,"volume":8399493,"rsi_14":54.61,"sma_20":85.59,"sma_60":86.31,"sma_120":231.43},{"date":"2026-08-05","open":89.81,"high":90.02,"low":88.67,"close":88.73,"volume":6298552,"rsi_14":57.77,"sma_20":85.73,"sma_60":86.34,"sma_120":228.26},{"date":"2026-08-06","open":88.55,"high":89.16,"low":88.46,"close":88.68,"volume":6921619},{"date":"2026-08-07","open":89.31,"high":89.62,"low":88.98,"close":89.4,"volume":5120684,"rsi_14":65.64,"sma_20":85.92,"sma_60":86.42,"sma_120":222.09},{"date":"2026-08-10","open":89.39,"high":89.61,"low":88.97,"close":89.18,"volume":7907398,"rsi_14":62.27,"sma_20":86.07,"sma_60":86.44,"sma_120":219.01},{"date":"2026-08-11","open":89.44,"high":89.49,"low":88.42,"close":88.59,"volume":6844303,"rsi_14":61.58,"sma_20":86.15,"sma_60":86.45,"sma_120":215.89},{"date":"2026-08-12","open":89.31,"high":89.38,"low":88.76,"close":88.87,"volume":6865384,"rsi_14":73.24,"sma_20":86.2,"sma_60":86.47,"sma_120":212.79},{"date":"2026-08-13","open":89.21,"high":89.95,"low":89.08,"close":89.73,"volume":4780134},{"date":"2026-08-14","open":89.89,"high":89.9,"low":89.22,"close":89.34,"volume":5145743,"rsi_14":75.25,"sma_20":86.57,"sma_60":86.57,"sma_120":206.58},{"date":"2026-08-17","open":89.43,"high":89.54,"low":88.81,"close":88.87,"volume":4528884,"rsi_14":72.73,"sma_20":86.74,"sma_60":86.59,"sma_120":203.45},{"date":"2026-08-18","open":87.91,"high":88.23,"low":87.77,"close":87.86,"volume":4697166,"rsi_14":74.34,"sma_20":86.83,"sma_60":86.6,"sma_120":200.26},{"date":"2026-08-19","open":88.05,"high":88.39,"low":87.47,"close":87.93,"volume":9363226,"rsi_14":68.6,"sma_20":86.94,"sma_60":86.6,"sma_120":197.12},{"date":"2026-08-20","open":87.74,"high":87.91,"low":87.07,"close":87.17,"volume":4602652,"rsi_14":60.19,"sma_20":87.11,"sma_60":86.59,"sma_120":194.0},{"date":"2026-08-21","open":87.58,"high":87.81,"low":87.08,"close":87.5,"volume":4339176,"rsi_14":52.53,"sma_20":87.31,"sma_60":86.57,"sma_120":190.88},{"date":"2026-08-24","open":87.31,"high":87.35,"low":86.65,"close":86.93,"volume":4457395,"rsi_14":33.83,"sma_20":87.49,"sma_60":86.54,"sma_120":187.78},{"date":"2026-08-25","open":87.48,"high":87.78,"low":87.06,"close":87.4,"volume":4713776,"rsi_14":40.16,"sma_20":87.69,"sma_60":86.5,"sma_120":184.64},{"date":"2026-08-26","open":87.23,"high":87.61,"low":87.0,"close":87.41,"volume":3362796,"rsi_14":40.59,"sma_20":87.96,"sma_60":86.45,"sma_120":181.5},{"date":"2026-08-27","open":88.21,"high":89.02,"low":87.93,"close":88.9,"volume":4686037,"rsi_14":46.68,"sma_20":88.19,"sma_60":86.43,"sma_120":178.42},{"date":"2026-08-28","open":89.03,"high":89.57,"low":88.41,"close":88.54,"volume":4009881,"rsi_14":45.64,"sma_20":88.36,"sma_60":86.42,"sma_120":175.29},{"date":"2026-08-31","open":88.36,"high":88.36,"low":87.88,"close":88.24,"volume":4403765,"rsi_14":47.56,"sma_20":88.42,"sma_60":86.41,"sma_120":172.17},{"date":"2026-09-01","open":87.24,"high":87.86,"low":87.04,"close":87.37,"volume":5183576},{"date":"2026-09-02","open":87.36,"high":87.88,"low":87.14,"close":87.6,"volume":4347018,"rsi_14":35.47,"sma_20":88.28,"sma_60":86.46,"sma_120":165.97},{"date":"2026-09-03","open":88.0,"high":89.11,"low":87.94,"close":88.88,"volume":5522913},{"date":"2026-09-04","open":89.04,"high":89.04,"low":88.23,"close":88.45,"volume":3498414,"rsi_14":47.43,"sma_20":88.24,"sma_60":86.6,"sma_120":159.9},{"date":"2026-09-08","open":88.5,"high":88.52,"low":87.89,"close":88.12,"volume":4854565,"rsi_14":51.73,"sma_20":88.19,"sma_60":86.65,"sma_120":156.83},{"date":"2026-09-09","open":87.94,"high":87.97,"low":87.44,"close":87.68,"volume":4840349,"rsi_14":48.41,"sma_20":88.14,"sma_60":86.69,"sma_120":153.81},{"date":"2026-09-10","open":86.93,"high":87.52,"low":86.85,"close":87.21,"volume":5396833},{"date":"2026-09-11","open":88.07,"high":88.46,"low":87.92,"close":88.02,"volume":4687680,"rsi_14":53.23,"sma_20":87.97,"sma_60":86.7,"sma_120":147.86},{"date":"2026-09-14","open":87.12,"high":88.14,"low":86.98,"close":87.71,"volume":5359042,"rsi_14":54.93,"sma_20":87.89,"sma_60":86.73,"sma_120":144.87},{"date":"2026-09-15","open":87.6,"high":87.68,"low":86.91,"close":87.06,"volume":6030928,"rsi_14":47.87,"sma_20":87.8,"sma_60":86.74,"sma_120":141.92},{"date":"2026-09-16","open":87.37,"high":87.91,"low":86.48,"close":87.06,"volume":6484209,"rsi_14":48.0,"sma_20":87.76,"sma_60":86.75,"sma_120":138.95},{"date":"2026-09-17","open":88.44,"high":88.58,"low":87.99,"close":88.43,"volume":4630090,"rsi_14":46.87,"sma_20":87.78,"sma_60":86.83,"sma_120":136.08},{"date":"2026-09-18","open":88.8,"high":88.84,"low":88.22,"close":88.75,"volume":3908968,"rsi_14":51.34,"sma_20":87.86,"sma_60":86.91,"sma_120":133.3},{"date":"2026-09-21","open":89.56,"high":91.19,"low":89.32,"close":91.02,"volume":6717062,"rsi_14":64.21,"sma_20":88.04,"sma_60":87.04,"sma_120":130.55},{"date":"2026-09-22","open":91.07,"high":91.43,"low":90.99,"close":91.12,"volume":7232699,"rsi_14":70.84,"sma_20":88.25,"sma_60":87.18,"sma_120":127.67},{"date":"2026-09-23","open":91.16,"high":91.17,"low":90.02,"close":90.27,"volume":5905799},{"date":"2026-09-24","open":89.58,"high":90.64,"low":89.5,"close":90.45,"volume":4363981,"rsi_14":59.2,"sma_20":88.54,"sma_60":87.34,"sma_120":121.82},{"date":"2026-09-25","open":90.67,"high":91.07,"low":90.25,"close":90.94,"volume":5876616,"rsi_14":64.49,"sma_20":88.65,"sma_60":87.42,"sma_120":118.87},{"date":"2026-09-28","open":90.43,"high":90.65,"low":89.67,"close":90.04,"volume":6396391,"rsi_14":60.38,"sma_20":88.72,"sma_60":87.5,"sma_120":115.92},{"date":"2026-09-29","open":90.41,"high":90.47,"low":89.72,"close":89.94,"volume":5356105,"rsi_14":62.81,"sma_20":88.81,"sma_60":87.55,"sma_120":112.86},{"date":"2026-09-30","open":90.22,"high":91.0,"low":90.06,"close":90.11,"volume":7444895,"rsi_14":67.02,"sma_20":88.94,"sma_60":87.62,"sma_120":109.78},{"date":"2026-10-01","open":90.54,"high":90.63,"low":89.68,"close":90.23,"volume":7208962},{"date":"2026-10-02","open":91.32,"high":91.75,"low":90.89,"close":91.17,"volume":5750308,"rsi_14":70.45,"sma_20":89.19,"sma_60":87.76,"sma_120":103.55},{"date":"2026-10-05","open":91.33,"high":92.3,"low":91.28,"close":92.06,"volume":6018681,"rsi_14":78.74,"sma_20":89.37,"sma_60":87.84,"sma_120":100.35},{"date":"2026-10-06","open":92.54,"high":93.0,"low":92.47,"close":92.64,"volume":4665128,"rsi_14":80.09,"sma_20":89.6,"sma_60":87.95,"sma_120":97.07},{"date":"2026-10-07","open":92.2,"high":92.48,"low":91.82,"close":92.42,"volume":4762912,"rsi_14":74.45,"sma_20":89.83,"sma_60":88.04,"sma_120":93.79},{"date":"2026-10-08","open":92.03,"high":92.32,"low":90.89,"close":91.31,"volume":5665506,"rsi_14":64.21,"sma_20":90.04,"sma_60":88.1,"sma_120":90.43},{"date":"2026-10-09","open":91.84,"high":92.12,"low":91.48,"close":91.97,"volume":4338833,"rsi_14":56.44,"sma_20":90.23,"sma_60":88.19,"sma_120":87.1},{"date":"2026-10-12","open":92.01,"high":92.08,"low":91.5,"close":91.64,"volume":3072575,"rsi_14":53.45,"sma_20":90.43,"sma_60":88.3,"sma_120":87.18},{"date":"2026-10-13","open":91.22,"high":91.92,"low":91.21,"close":91.75,"volume":4518301,"rsi_14":60.82,"sma_20":90.67,"sma_60":88.4,"sma_120":87.25},{"date":"2026-10-14","open":91.29,"high":91.5,"low":89.53,"close":89.87,"volume":6092311,"rsi_14":46.48,"sma_20":90.81,"sma_60":88.47,"sma_120":87.32},{"date":"2026-10-15","open":88.77,"high":89.98,"low":88.48,"close":89.78,"volume":7233457,"rsi_14":42.89,"sma_20":90.87,"sma_60":88.53,"sma_120":87.37},{"date":"2026-10-16","open":89.81,"high":89.85,"low":87.53,"close":87.93,"volume":5779813,"rsi_14":38.34,"sma_20":90.83,"sma_60":88.6,"sma_120":87.41},{"date":"2026-10-19","open":88.88,"high":89.43,"low":88.58,"close":88.82,"volume":5258994,"rsi_14":44.42,"sma_20":90.72,"sma_60":88.69,"sma_120":87.46},{"date":"2026-10-20","open":88.41,"high":89.36,"low":87.92,"close":88.67,"volume":4726543,"rsi_14":42.62,"sma_20":90.6,"sma_60":88.78,"sma_120":87.51},{"date":"2026-10-21","open":89.04,"high":89.7,"low":88.67,"close":89.42,"volume":5261574,"rsi_14":46.07,"sma_20":90.56,"sma_60":88.88,"sma_120":87.56},{"date":"2026-10-22","open":88.09,"high":88.24,"low":86.75,"close":87.1,"volume":7927316,"rsi_14":32.8,"sma_20":90.39,"sma_60":88.97,"sma_120":87.59},{"date":"2026-10-23","open":87.1,"high":87.1,"low":86.77,"close":86.77,"volume":0,"rsi_14":32.8,"sma_20":90.39,"sma_60":88.97,"sma_120":87.59}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Vanguard Growth Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}