{"status":"ok","report":{"price_analysis":{"current":521.37,"change_1d":-1.2,"change_7d":0.5,"change_30d":-0.6,"high_30d":528.45,"low_30d":504.7,"position_in_range":70.0,"support":507.07,"resistance":526.08},"summary":"State Street SPDR Dow Jones Industrial Average ETF Trust(DIA)은(는) Dow Jones Industrial Average를 추종하는 ETF입니다, 순자산 $44.79B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 62.1로 강세 구간입니다. MACD(1.13)가 시그널선(-0.51)을 상회합니다(골든크로스). SMA20 517, SMA60 525 — 혼조세입니다. 볼린저밴드 505~528 (현재 위치 72%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 62","rsi_14":62.11923978130692,"macd":1.1271589020346937,"macd_signal":-0.5109749560456118,"sma_20":516.547,"sma_60":525.1195,"bb_upper":527.7622950919715,"bb_lower":505.33170490802854,"atr_14":5.335271428571422},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":60,"summary":"RSI 62","metrics":[{"name":"RSI (14)","value":62.1,"unit":"","percentile":62,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.6,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.3516,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.35,"summary":"배당수익률 1.35%","metrics":[{"name":"배당수익률","value":1.35,"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":"2026-10-24T01:38:00.794813+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Dow Jones Industrial Average","issuer":"State Street Investment Management","category":"Large Value","expense_ratio":0.16,"aum":44786041000.0,"aum_display":"$44.79B","dividend_yield":1.37,"tracking_error":null,"holdings":[{"ticker":"GS","name":"The Goldman Sachs Group Inc","weight":12.36},{"ticker":"CAT","name":"Caterpillar Inc","weight":10.56},{"ticker":"MSFT","name":"Microsoft Corp","weight":5.43},{"ticker":"UNH","name":"UnitedHealth Group Inc","weight":4.58},{"ticker":"AMGN","name":"Amgen Inc","weight":4.06},{"ticker":"V","name":"Visa Inc Class A","weight":3.93},{"ticker":"HD","name":"The Home Depot Inc","weight":3.82},{"ticker":"AXP","name":"American Express Co","weight":3.81},{"ticker":"AAPL","name":"Apple Inc","weight":3.76},{"ticker":"SHW","name":"Sherwin-Williams Co","weight":3.66}],"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":521.37,"change_pct":-1.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":152.227},{"date":"2016-10-25","close":151.8255},{"date":"2016-10-26","close":152.0682},{"date":"2016-10-27","close":151.8673},{"date":"2016-10-28","close":151.7251},{"date":"2016-10-31","close":151.5662},{"date":"2016-11-01","close":150.6877},{"date":"2016-11-02","close":150.0436},{"date":"2016-11-03","close":149.8427},{"date":"2016-11-04","close":149.5082},{"date":"2016-11-07","close":152.5617},{"date":"2016-11-08","close":153.415},{"date":"2016-11-09","close":155.5734},{"date":"2016-11-10","close":157.3889},{"date":"2016-11-11","close":157.6733},{"date":"2016-11-14","close":157.9243},{"date":"2016-11-15","close":158.4012},{"date":"2016-11-16","close":158.1},{"date":"2016-11-17","close":158.3677},{"date":"2016-11-18","close":158.1101},{"date":"2016-11-21","close":158.8484},{"date":"2016-11-22","close":159.419},{"date":"2016-11-23","close":159.8971},{"date":"2016-11-25","close":160.4928},{"date":"2016-11-28","close":160.0566},{"date":"2016-11-29","close":160.4005},{"date":"2016-11-30","close":160.5767},{"date":"2016-12-01","close":160.9961},{"date":"2016-12-02","close":160.8619},{"date":"2016-12-05","close":161.2646},{"date":"2016-12-06","close":161.4911},{"date":"2016-12-07","close":163.9996},{"date":"2016-12-08","close":164.6707},{"date":"2016-12-09","close":165.8537},{"date":"2016-12-12","close":166.1809},{"date":"2016-12-13","close":167.1457},{"date":"2016-12-14","close":166.2312},{"date":"2016-12-15","close":166.6675},{"date":"2016-12-16","close":166.6356},{"date":"2016-12-19","close":166.9803},{"date":"2016-12-20","close":167.6697},{"date":"2016-12-21","close":167.4511},{"date":"2016-12-22","close":167.2913},{"date":"2016-12-23","close":167.3587},{"date":"2016-12-27","close":167.4932},{"date":"2016-12-28","close":166.543},{"date":"2016-12-29","close":166.4674},{"date":"2016-12-30","close":166.0639},{"date":"2017-01-03","close":166.829},{"date":"2017-01-04","close":167.4427},{"date":"2017-01-05","close":167.1064},{"date":"2017-01-06","close":167.7454},{"date":"2017-01-09","close":167.1148},{"date":"2017-01-10","close":166.8122},{"date":"2017-01-11","close":167.5941},{"date":"2017-01-12","close":167.1064},{"date":"2017-01-13","close":167.0645},{"date":"2017-01-17","close":166.5515},{"date":"2017-01-18","close":166.4338},{"date":"2017-01-19","close":165.8705},{"date":"2017-01-20","close":166.6052},{"date":"2017-01-23","close":166.4537},{"date":"2017-01-24","close":167.3458},{"date":"2017-01-25","close":168.6755},{"date":"2017-01-26","close":168.9281},{"date":"2017-01-27","close":168.8523},{"date":"2017-01-30","close":167.8002},{"date":"2017-01-31","close":166.9418},{"date":"2017-02-01","close":167.169},{"date":"2017-02-02","close":167.1522},{"date":"2017-02-03","close":168.6417},{"date":"2017-02-06","close":168.5576},{"date":"2017-02-07","close":168.8102},{"date":"2017-02-08","close":168.7513},{"date":"2017-02-09","close":169.7696},{"date":"2017-02-10","close":170.628},{"date":"2017-02-13","close":171.8568},{"date":"2017-02-14","close":172.6732},{"date":"2017-02-15","close":173.6916},{"date":"2017-02-16","close":173.7756},{"date":"2017-02-17","close":173.7427},{"date":"2017-02-21","close":174.7471},{"date":"2017-02-22","close":175.0677},{"date":"2017-02-23","close":175.38},{"date":"2017-02-24","close":175.4727},{"date":"2017-02-27","close":175.7766},{"date":"2017-02-28","close":175.515},{"date":"2017-03-01","close":178.0804},{"date":"2017-03-02","close":177.1268},{"date":"2017-03-03","close":177.1437},{"date":"2017-03-06","close":176.7808},{"date":"2017-03-07","close":176.5192},{"date":"2017-03-08","close":176.0467},{"date":"2017-03-09","close":176.0972},{"date":"2017-03-10","close":176.5024},{"date":"2017-03-13","close":176.3252},{"date":"2017-03-14","close":175.9876},{"date":"2017-03-15","close":176.8652},{"date":"2017-03-16","close":176.747},{"date":"2017-03-17","close":176.6017},{"date":"2017-03-20","close":176.5594},{"date":"2017-03-21","close":174.4794},{"date":"2017-03-22","close":174.53},{"date":"2017-03-23","close":174.4455},{"date":"2017-03-24","close":173.972},{"date":"2017-03-27","close":173.5323},{"date":"2017-03-28","close":174.8176},{"date":"2017-03-29","close":174.4455},{"date":"2017-03-30","close":174.995},{"date":"2017-03-31","close":174.4708},{"date":"2017-04-03","close":174.3947},{"date":"2017-04-04","close":174.733},{"date":"2017-04-05","close":174.4032},{"date":"2017-04-06","close":174.5638},{"date":"2017-04-07","close":174.5047},{"date":"2017-04-10","close":174.5132},{"date":"2017-04-11","close":174.4624},{"date":"2017-04-12","close":173.9044},{"date":"2017-04-13","close":172.8051},{"date":"2017-04-17","close":174.3271},{"date":"2017-04-18","close":173.4055},{"date":"2017-04-19","close":172.3653},{"date":"2017-04-20","close":173.9297},{"date":"2017-04-21","close":173.7029},{"date":"2017-04-24","close":175.5055},{"date":"2017-04-25","close":177.452},{"date":"2017-04-26","close":177.2743},{"date":"2017-04-27","close":177.3505},{"date":"2017-04-28","close":176.9442},{"date":"2017-05-01","close":176.8088},{"date":"2017-05-02","close":176.9865},{"date":"2017-05-03","close":177.0627},{"date":"2017-05-04","close":177.0373},{"date":"2017-05-05","close":177.5282},{"date":"2017-05-08","close":177.6551},{"date":"2017-05-09","close":177.4012},{"date":"2017-05-10","close":177.2827},{"date":"2017-05-11","close":177.1135},{"date":"2017-05-12","close":176.8849},{"date":"2017-05-15","close":177.6636},{"date":"2017-05-16","close":177.6805},{"date":"2017-05-17","close":174.7353},{"date":"2017-05-18","close":175.15},{"date":"2017-05-19","close":176.3537},{"date":"2017-05-22","close":177.1006},{"date":"2017-05-23","close":177.4996},{"date":"2017-05-24","close":178.0937},{"date":"2017-05-25","close":178.7387},{"date":"2017-05-26","close":178.7048},{"date":"2017-05-30","close":178.4247},{"date":"2017-05-31","close":178.2465},{"date":"2017-06-01","close":179.4347},{"date":"2017-06-02","close":179.8677},{"date":"2017-06-05","close":179.8253},{"date":"2017-06-06","close":179.4093},{"date":"2017-06-07","close":179.7064},{"date":"2017-06-08","close":179.8253},{"date":"2017-06-09","close":180.5127},{"date":"2017-06-12","close":180.2836},{"date":"2017-06-13","close":181.1069},{"date":"2017-06-14","close":181.5058},{"date":"2017-06-15","close":181.3785},{"date":"2017-06-16","close":181.603},{"date":"2017-06-19","close":182.7595},{"date":"2017-06-20","close":182.3174},{"date":"2017-06-21","close":181.8837},{"date":"2017-06-22","close":181.7475},{"date":"2017-06-23","close":181.756},{"date":"2017-06-26","close":181.8666},{"date":"2017-06-27","close":181.0673},{"date":"2017-06-28","close":182.1812},{"date":"2017-06-29","close":180.7951},{"date":"2017-06-30","close":181.3309},{"date":"2017-07-03","close":182.3938},{"date":"2017-07-05","close":182.4704},{"date":"2017-07-06","close":181.2458},{"date":"2017-07-07","close":182.0197},{"date":"2017-07-10","close":181.9687},{"date":"2017-07-11","close":181.9601},{"date":"2017-07-12","close":183.0231},{"date":"2017-07-13","close":183.2187},{"date":"2017-07-14","close":183.899},{"date":"2017-07-17","close":183.8649},{"date":"2017-07-18","close":183.4227},{"date":"2017-07-19","close":183.95},{"date":"2017-07-20","close":183.8395},{"date":"2017-07-21","close":183.4786},{"date":"2017-07-24","close":183.104},{"date":"2017-07-25","close":183.7594},{"date":"2017-07-26","close":184.5682},{"date":"2017-07-27","close":185.3427},{"date":"2017-07-28","close":185.5983},{"date":"2017-07-31","close":186.177},{"date":"2017-08-01","close":186.7475},{"date":"2017-08-02","close":187.1901},{"date":"2017-08-03","close":187.3348},{"date":"2017-08-04","close":187.769},{"date":"2017-08-07","close":188.0073},{"date":"2017-08-08","close":187.8711},{"date":"2017-08-09","close":187.7095},{"date":"2017-08-10","close":186.092},{"date":"2017-08-11","close":186.177},{"date":"2017-08-14","close":187.2583},{"date":"2017-08-15","close":187.42},{"date":"2017-08-16","close":187.6838},{"date":"2017-08-17","close":185.4194},{"date":"2017-08-18","close":184.7786},{"date":"2017-08-21","close":184.9578},{"date":"2017-08-22","close":186.6218},{"date":"2017-08-23","close":185.9648},{"date":"2017-08-24","close":185.7428},{"date":"2017-08-25","close":186.0671},{"date":"2017-08-28","close":185.9817},{"date":"2017-08-29","close":186.5366},{"date":"2017-08-30","close":186.8267},{"date":"2017-08-31","close":187.3301},{"date":"2017-09-01","close":187.6714},{"date":"2017-09-05","close":185.7514},{"date":"2017-09-06","close":186.2463},{"date":"2017-09-07","close":186.1268},{"date":"2017-09-08","close":186.2379},{"date":"2017-09-11","close":188.3883},{"date":"2017-09-12","close":188.9515},{"date":"2017-09-13","close":189.2416},{"date":"2017-09-14","close":189.7196},{"date":"2017-09-15","close":190.2224},{"date":"2017-09-18","close":190.8295},{"date":"2017-09-19","close":191.1886},{"date":"2017-09-20","close":191.4622},{"date":"2017-09-21","close":191.0947},{"date":"2017-09-22","close":190.8637},{"date":"2017-09-25","close":190.5387},{"date":"2017-09-26","close":190.4276},{"date":"2017-09-27","close":190.7953},{"date":"2017-09-28","close":191.2058},{"date":"2017-09-29","close":191.3938},{"date":"2017-10-02","close":192.6082},{"date":"2017-10-03","close":193.4634},{"date":"2017-10-04","close":193.6087},{"date":"2017-10-05","close":194.6605},{"date":"2017-10-06","close":194.5835},{"date":"2017-10-09","close":194.5664},{"date":"2017-10-10","close":195.1906},{"date":"2017-10-11","close":195.49},{"date":"2017-10-12","close":195.2505},{"date":"2017-10-13","close":195.5925},{"date":"2017-10-16","close":196.2083},{"date":"2017-10-17","close":196.5503},{"date":"2017-10-18","close":197.927},{"date":"2017-10-19","close":198.0895},{"date":"2017-10-20","close":199.5127},{"date":"2017-10-23","close":199.1019},{"date":"2017-10-24","close":200.5054},{"date":"2017-10-25","close":199.5384},{"date":"2017-10-26","close":200.1288},{"date":"2017-10-27","close":200.4027},{"date":"2017-10-30","close":199.6839},{"date":"2017-10-31","close":199.9406},{"date":"2017-11-01","close":200.4199},{"date":"2017-11-02","close":201.0788},{"date":"2017-11-03","close":201.2671},{"date":"2017-11-06","close":201.4639},{"date":"2017-11-07","close":201.4725},{"date":"2017-11-08","close":201.5067},{"date":"2017-11-09","close":200.8734},{"date":"2017-11-10","close":200.6252},{"date":"2017-11-13","close":200.822},{"date":"2017-11-14","close":200.4969},{"date":"2017-11-15","close":199.3672},{"date":"2017-11-16","close":201.036},{"date":"2017-11-17","close":200.2142},{"date":"2017-11-20","close":200.8661},{"date":"2017-11-21","close":202.2216},{"date":"2017-11-22","close":201.7412},{"date":"2017-11-24","close":201.9985},{"date":"2017-11-27","close":202.2216},{"date":"2017-11-28","close":204.4606},{"date":"2017-11-29","close":205.3871},{"date":"2017-11-30","close":208.3209},{"date":"2017-12-01","close":207.9863},{"date":"2017-12-04","close":208.5526},{"date":"2017-12-05","close":207.6089},{"date":"2017-12-06","close":207.2743},{"date":"2017-12-07","close":207.9091},{"date":"2017-12-08","close":208.9901},{"date":"2017-12-11","close":209.4618},{"date":"2017-12-12","close":210.5513},{"date":"2017-12-13","close":211.2891},{"date":"2017-12-14","close":210.6629},{"date":"2017-12-15","close":211.7298},{"date":"2017-12-18","close":213.054},{"date":"2017-12-19","close":212.7186},{"date":"2017-12-20","close":212.435},{"date":"2017-12-21","close":212.9421},{"date":"2017-12-22","close":212.7186},{"date":"2017-12-26","close":212.5896},{"date":"2017-12-27","close":212.7875},{"date":"2017-12-28","close":213.3463},{"date":"2017-12-29","close":212.7015},{"date":"2018-01-02","close":210.9379},{"date":"2018-01-03","close":211.7288},{"date":"2018-01-04","close":213.1321},{"date":"2018-01-05","close":214.9351},{"date":"2018-01-08","close":214.8246},{"date":"2018-01-09","close":215.8707},{"date":"2018-01-10","close":215.7006},{"date":"2018-01-11","close":217.3931},{"date":"2018-01-12","close":219.3492},{"date":"2018-01-16","close":219.2641},{"date":"2018-01-17","close":222.0452},{"date":"2018-01-18","close":221.2628},{"date":"2018-01-19","close":221.7082},{"date":"2018-01-22","close":222.9336},{"date":"2018-01-23","close":222.84},{"date":"2018-01-24","close":223.4356},{"date":"2018-01-25","close":224.4398},{"date":"2018-01-26","close":226.2778},{"date":"2018-01-29","close":224.7887},{"date":"2018-01-30","close":221.7763},{"date":"2018-01-31","close":222.4741},{"date":"2018-02-01","close":222.6272},{"date":"2018-02-02","close":216.9343},{"date":"2018-02-05","close":207.0122},{"date":"2018-02-06","close":211.8541},{"date":"2018-02-07","close":211.6839},{"date":"2018-02-08","close":203.0978},{"date":"2018-02-09","close":205.957},{"date":"2018-02-12","close":209.48},{"date":"2018-02-13","close":209.8203},{"date":"2018-02-14","close":212.1434},{"date":"2018-02-15","close":214.8665},{"date":"2018-02-16","close":214.9557},{"date":"2018-02-20","close":212.729},{"date":"2018-02-21","close":211.3384},{"date":"2018-02-22","close":212.8484},{"date":"2018-02-23","close":215.7661},{"date":"2018-02-26","close":219.1872},{"date":"2018-02-27","close":216.6619},{"date":"2018-02-28","close":213.4541},{"date":"2018-03-01","close":209.8539},{"date":"2018-03-02","close":209.3164},{"date":"2018-03-05","close":212.2939},{"date":"2018-03-06","close":212.2939},{"date":"2018-03-07","close":211.6711},{"date":"2018-03-08","close":212.5498},{"date":"2018-03-09","close":216.3207},{"date":"2018-03-12","close":214.9557},{"date":"2018-03-13","close":213.4712},{"date":"2018-03-14","close":211.4749},{"date":"2018-03-15","close":212.4304},{"date":"2018-03-16","close":212.903},{"date":"2018-03-19","close":210.1766},{"date":"2018-03-20","close":211.1936},{"date":"2018-03-21","close":210.7834},{"date":"2018-03-22","close":204.5783},{"date":"2018-03-23","close":200.963},{"date":"2018-03-26","close":206.6809},{"date":"2018-03-27","close":203.6638},{"date":"2018-03-28","close":203.6553},{"date":"2018-03-29","close":206.3219},{"date":"2018-04-02","close":201.8348},{"date":"2018-04-03","close":205.2536},{"date":"2018-04-04","close":207.2279},{"date":"2018-04-05","close":209.3219},{"date":"2018-04-06","close":204.3818},{"date":"2018-04-09","close":204.8946},{"date":"2018-04-10","close":208.5527},{"date":"2018-04-11","close":206.7322},{"date":"2018-04-12","close":209.2364},{"date":"2018-04-13","close":208.1851},{"date":"2018-04-16","close":209.9287},{"date":"2018-04-17","close":211.7919},{"date":"2018-04-18","close":211.433},{"date":"2018-04-19","close":210.7407},{"date":"2018-04-20","close":209.0672},{"date":"2018-04-23","close":208.956},{"date":"2018-04-24","close":205.3131},{"date":"2018-04-25","close":205.8347},{"date":"2018-04-26","close":207.9042},{"date":"2018-04-27","close":207.7588},{"date":"2018-04-30","close":206.553},{"date":"2018-05-01","close":205.886},{"date":"2018-05-02","close":204.475},{"date":"2018-05-03","close":204.4665},{"date":"2018-05-04","close":207.3911},{"date":"2018-05-07","close":208.1607},{"date":"2018-05-08","close":208.1607},{"date":"2018-05-09","close":209.8539},{"date":"2018-05-10","close":211.6155},{"date":"2018-05-11","close":212.5391},{"date":"2018-05-14","close":213.1633},{"date":"2018-05-15","close":211.4873},{"date":"2018-05-16","close":212.0516},{"date":"2018-05-17","close":211.855},{"date":"2018-05-18","close":211.8185},{"date":"2018-05-21","close":214.3397},{"date":"2018-05-22","close":212.8304},{"date":"2018-05-23","close":213.2163},{"date":"2018-05-24","close":212.5988},{"date":"2018-05-25","close":212.1357},{"date":"2018-05-29","close":208.7741},{"date":"2018-05-30","close":211.5612},{"date":"2018-05-31","close":209.4001},{"date":"2018-06-01","close":211.2696},{"date":"2018-06-04","close":212.8475},{"date":"2018-06-05","close":212.8046},{"date":"2018-06-06","close":215.6946},{"date":"2018-06-07","close":216.5608},{"date":"2018-06-08","close":217.1954},{"date":"2018-06-11","close":217.2983},{"date":"2018-06-12","close":217.2211},{"date":"2018-06-13","close":216.2606},{"date":"2018-06-14","close":216.0977},{"date":"2018-06-15","close":215.3485},{"date":"2018-06-18","close":214.4811},{"date":"2018-06-19","close":212.0334},{"date":"2018-06-20","close":211.6726},{"date":"2018-06-21","close":209.9893},{"date":"2018-06-22","close":211.0113},{"date":"2018-06-25","close":208.1084},{"date":"2018-06-26","close":208.4176},{"date":"2018-06-27","close":207.0864},{"date":"2018-06-28","close":207.9109},{"date":"2018-06-29","close":208.4691},{"date":"2018-07-02","close":208.4691},{"date":"2018-07-03","close":207.5502},{"date":"2018-07-05","close":209.1734},{"date":"2018-07-06","close":210.0752},{"date":"2018-07-09","close":212.8579},{"date":"2018-07-10","close":214.0517},{"date":"2018-07-11","close":212.2051},{"date":"2018-07-12","close":214.1118},{"date":"2018-07-13","close":214.8847},{"date":"2018-07-16","close":215.2884},{"date":"2018-07-17","close":215.8123},{"date":"2018-07-18","close":216.4564},{"date":"2018-07-19","close":215.3915},{"date":"2018-07-20","close":215.3639},{"date":"2018-07-23","close":215.2091},{"date":"2018-07-24","close":216.886},{"date":"2018-07-25","close":218.4425},{"date":"2018-07-26","close":219.3884},{"date":"2018-07-27","close":218.6489},{"date":"2018-07-30","close":217.4536},{"date":"2018-07-31","close":218.5715},{"date":"2018-08-01","close":217.6599},{"date":"2018-08-02","close":217.6513},{"date":"2018-08-03","close":218.7607},{"date":"2018-08-06","close":219.1562},{"date":"2018-08-07","close":220.2484},{"date":"2018-08-08","close":219.8184},{"date":"2018-08-09","close":219.4228},{"date":"2018-08-10","close":217.8233},{"date":"2018-08-13","close":216.7398},{"date":"2018-08-14","close":217.7459},{"date":"2018-08-15","close":216.499},{"date":"2018-08-16","close":220.0936},{"date":"2018-08-17","close":221.0468},{"date":"2018-08-20","close":221.8396},{"date":"2018-08-21","close":222.3912},{"date":"2018-08-22","close":221.6242},{"date":"2018-08-23","close":221.0296},{"date":"2018-08-24","close":222.2016},{"date":"2018-08-27","close":224.5541},{"date":"2018-08-28","close":224.6058},{"date":"2018-08-29","close":225.2005},{"date":"2018-08-30","close":224.0629},{"date":"2018-08-31","close":223.9251},{"date":"2018-09-04","close":223.8217},{"date":"2018-09-05","close":223.9854},{"date":"2018-09-06","close":224.3042},{"date":"2018-09-07","close":223.6579},{"date":"2018-09-10","close":223.1409},{"date":"2018-09-11","close":224.0802},{"date":"2018-09-12","close":224.2698},{"date":"2018-09-13","close":225.5882},{"date":"2018-09-14","close":225.683},{"date":"2018-09-17","close":224.8988},{"date":"2018-09-18","close":226.562},{"date":"2018-09-19","close":227.8633},{"date":"2018-09-20","close":230.121},{"date":"2018-09-21","close":230.6603},{"date":"2018-09-24","close":229.1923},{"date":"2018-09-25","close":228.5965},{"date":"2018-09-26","close":227.7762},{"date":"2018-09-27","close":228.182},{"date":"2018-09-28","close":228.3116},{"date":"2018-10-01","close":230.3235},{"date":"2018-10-02","close":231.0489},{"date":"2018-10-03","close":231.377},{"date":"2018-10-04","close":229.9091},{"date":"2018-10-05","close":228.2425},{"date":"2018-10-08","close":228.6829},{"date":"2018-10-09","close":228.1648},{"date":"2018-10-10","close":221.1099},{"date":"2018-10-11","close":216.1102},{"date":"2018-10-12","close":218.7266},{"date":"2018-10-15","close":217.8977},{"date":"2018-10-16","close":222.716},{"date":"2018-10-17","close":221.8957},{"date":"2018-10-18","close":219.0548},{"date":"2018-10-19","close":219.7414},{"date":"2018-10-22","close":218.6355},{"date":"2018-10-23","close":217.4517},{"date":"2018-10-24","close":212.2416},{"date":"2018-10-25","close":215.8101},{"date":"2018-10-26","close":213.0106},{"date":"2018-10-29","close":211.2307},{"date":"2018-10-30","close":214.8855},{"date":"2018-10-31","close":217.037},{"date":"2018-11-01","close":219.2316},{"date":"2018-11-02","close":218.1343},{"date":"2018-11-05","close":219.8797},{"date":"2018-11-06","close":221.3917},{"date":"2018-11-07","close":226.1871},{"date":"2018-11-08","close":226.4636},{"date":"2018-11-09","close":224.7269},{"date":"2018-11-12","close":219.655},{"date":"2018-11-13","close":218.6527},{"date":"2018-11-14","close":216.7951},{"date":"2018-11-15","close":218.791},{"date":"2018-11-16","close":220.0273},{"date":"2018-11-19","close":216.3985},{"date":"2018-11-20","close":211.7563},{"date":"2018-11-21","close":211.8862},{"date":"2018-11-23","close":210.2926},{"date":"2018-11-26","close":213.3932},{"date":"2018-11-27","close":214.3545},{"date":"2018-11-28","close":219.8455},{"date":"2018-11-29","close":219.6289},{"date":"2018-11-30","close":221.2918},{"date":"2018-12-03","close":224.0806},{"date":"2018-12-04","close":217.152},{"date":"2018-12-06","close":216.2772},{"date":"2018-12-07","close":211.5917},{"date":"2018-12-10","close":211.9382},{"date":"2018-12-11","close":211.5224},{"date":"2018-12-12","close":212.9515},{"date":"2018-12-13","close":213.2892},{"date":"2018-12-14","close":209.0888},{"date":"2018-12-17","close":204.767},{"date":"2018-12-18","close":205.5725},{"date":"2018-12-19","close":202.1601},{"date":"2018-12-20","close":198.2368},{"date":"2018-12-21","close":194.613},{"date":"2018-12-24","close":189.411},{"date":"2018-12-26","close":198.6253},{"date":"2018-12-27","close":200.8399},{"date":"2018-12-28","close":200.1625},{"date":"2018-12-31","close":202.5247},{"date":"2019-01-02","close":202.6636},{"date":"2019-01-03","close":196.8971},{"date":"2019-01-04","close":203.4626},{"date":"2019-01-07","close":204.4006},{"date":"2019-01-08","close":206.6238},{"date":"2019-01-09","close":207.4923},{"date":"2019-01-10","close":208.4302},{"date":"2019-01-11","close":208.326},{"date":"2019-01-14","close":207.5096},{"date":"2019-01-15","close":208.986},{"date":"2019-01-16","close":210.0455},{"date":"2019-01-17","close":211.7304},{"date":"2019-01-18","close":214.7039},{"date":"2019-01-22","close":212.0532},{"date":"2019-01-23","close":213.548},{"date":"2019-01-24","close":213.3307},{"date":"2019-01-25","close":214.9994},{"date":"2019-01-28","close":213.0092},{"date":"2019-01-29","close":213.5393},{"date":"2019-01-30","close":217.4241},{"date":"2019-01-31","close":217.3719},{"date":"2019-02-01","close":217.6848},{"date":"2019-02-04","close":219.2839},{"date":"2019-02-05","close":220.7092},{"date":"2019-02-06","close":220.6309},{"date":"2019-02-07","close":218.9189},{"date":"2019-02-08","close":218.4148},{"date":"2019-02-11","close":218.0846},{"date":"2019-02-12","close":221.2045},{"date":"2019-02-13","close":222.3082},{"date":"2019-02-14","close":221.752},{"date":"2019-02-15","close":225.3917},{"date":"2019-02-19","close":225.5311},{"date":"2019-02-20","close":226.1324},{"date":"2019-02-21","close":225.2871},{"date":"2019-02-22","close":226.7163},{"date":"2019-02-25","close":227.3437},{"date":"2019-02-26","close":227.0387},{"date":"2019-02-27","close":226.4548},{"date":"2019-02-28","close":225.9407},{"date":"2019-03-01","close":226.9341},{"date":"2019-03-04","close":225.0693},{"date":"2019-03-05","close":224.9909},{"date":"2019-03-06","close":223.8406},{"date":"2019-03-07","close":222.0455},{"date":"2019-03-08","close":221.9583},{"date":"2019-03-11","close":223.7447},{"date":"2019-03-12","close":222.9605},{"date":"2019-03-13","close":224.2589},{"date":"2019-03-14","close":224.4244},{"date":"2019-03-15","close":225.5961},{"date":"2019-03-18","close":226.1638},{"date":"2019-03-19","close":226.0677},{"date":"2019-03-20","close":224.6792},{"date":"2019-03-21","close":226.679},{"date":"2019-03-22","close":222.6445},{"date":"2019-03-25","close":222.7406},{"date":"2019-03-26","close":223.9544},{"date":"2019-03-27","close":223.6488},{"date":"2019-03-28","close":224.4958},{"date":"2019-03-29","close":226.286},{"date":"2019-04-01","close":229.1328},{"date":"2019-04-02","close":228.5215},{"date":"2019-04-03","close":228.7922},{"date":"2019-04-04","close":230.3466},{"date":"2019-04-05","close":230.6785},{"date":"2019-04-08","close":229.8576},{"date":"2019-04-09","close":228.3644},{"date":"2019-04-10","close":228.4429},{"date":"2019-04-11","close":228.2683},{"date":"2019-04-12","close":230.5999},{"date":"2019-04-15","close":230.3728},{"date":"2019-04-16","close":231.0016},{"date":"2019-04-17","close":231.0016},{"date":"2019-04-18","close":232.039},{"date":"2019-04-22","close":231.6109},{"date":"2019-04-23","close":232.8429},{"date":"2019-04-24","close":232.3536},{"date":"2019-04-25","close":231.139},{"date":"2019-04-26","close":231.8468},{"date":"2019-04-29","close":231.9341},{"date":"2019-04-30","close":232.24},{"date":"2019-05-01","close":230.807},{"date":"2019-05-02","close":229.6973},{"date":"2019-05-03","close":231.5235},{"date":"2019-05-06","close":230.9118},{"date":"2019-05-07","close":226.7614},{"date":"2019-05-08","close":226.8837},{"date":"2019-05-09","close":225.8177},{"date":"2019-05-10","close":227.1109},{"date":"2019-05-13","close":221.4751},{"date":"2019-05-14","close":223.5197},{"date":"2019-05-15","close":224.4896},{"date":"2019-05-16","close":226.4469},{"date":"2019-05-17","close":225.5064},{"date":"2019-05-20","close":224.8319},{"date":"2019-05-21","close":226.6714},{"date":"2019-05-22","close":225.6466},{"date":"2019-05-23","close":223.1589},{"date":"2019-05-24","close":224.3502},{"date":"2019-05-28","close":222.0289},{"date":"2019-05-29","close":220.1018},{"date":"2019-05-30","close":220.6273},{"date":"2019-05-31","close":217.4301},{"date":"2019-06-03","close":217.6754},{"date":"2019-06-04","close":222.1865},{"date":"2019-06-05","close":224.0085},{"date":"2019-06-06","close":225.7517},{"date":"2019-06-07","close":227.9679},{"date":"2019-06-10","close":228.6161},{"date":"2019-06-11","close":228.5197},{"date":"2019-06-12","close":228.143},{"date":"2019-06-13","close":229.1154},{"date":"2019-06-14","close":229.0716},{"date":"2019-06-17","close":229.2205},{"date":"2019-06-18","close":232.4177},{"date":"2019-06-19","close":232.6192},{"date":"2019-06-20","close":234.8266},{"date":"2019-06-21","close":234.5262},{"date":"2019-06-24","close":234.5877},{"date":"2019-06-25","close":232.9106},{"date":"2019-06-26","close":232.8755},{"date":"2019-06-27","close":232.814},{"date":"2019-06-28","close":233.4287},{"date":"2019-07-01","close":234.4121},{"date":"2019-07-02","close":235.0179},{"date":"2019-07-03","close":236.6862},{"date":"2019-07-05","close":236.4316},{"date":"2019-07-08","close":235.3692},{"date":"2019-07-09","close":235.1935},{"date":"2019-07-10","close":235.9223},{"date":"2019-07-11","close":237.8804},{"date":"2019-07-12","close":240.0491},{"date":"2019-07-15","close":240.2335},{"date":"2019-07-16","close":240.0755},{"date":"2019-07-17","close":239.0745},{"date":"2019-07-18","close":239.0657},{"date":"2019-07-19","close":238.5419},{"date":"2019-07-22","close":238.7176},{"date":"2019-07-23","close":240.2116},{"date":"2019-07-24","close":239.5613},{"date":"2019-07-25","close":238.4892},{"date":"2019-07-26","close":238.9022},{"date":"2019-07-29","close":239.1395},{"date":"2019-07-30","close":238.9461},{"date":"2019-07-31","close":235.9671},{"date":"2019-08-01","close":233.5417},{"date":"2019-08-02","close":232.7069},{"date":"2019-08-05","close":225.9316},{"date":"2019-08-06","close":228.7348},{"date":"2019-08-07","close":228.6909},{"date":"2019-08-08","close":232.1093},{"date":"2019-08-09","close":231.2745},{"date":"2019-08-12","close":227.9527},{"date":"2019-08-13","close":231.2657},{"date":"2019-08-14","close":224.1564},{"date":"2019-08-15","close":225.2813},{"date":"2019-08-16","close":227.4958},{"date":"2019-08-19","close":229.6575},{"date":"2019-08-20","close":228.2076},{"date":"2019-08-21","close":230.2639},{"date":"2019-08-22","close":230.7296},{"date":"2019-08-23","close":225.2198},{"date":"2019-08-26","close":227.6891},{"date":"2019-08-27","close":226.5467},{"date":"2019-08-28","close":228.8227},{"date":"2019-08-29","close":231.9072},{"date":"2019-08-30","close":232.1093},{"date":"2019-09-03","close":229.7278},{"date":"2019-09-04","close":231.9335},{"date":"2019-09-05","close":235.2289},{"date":"2019-09-06","close":235.7913},{"date":"2019-09-09","close":236.2132},{"date":"2019-09-10","close":236.7316},{"date":"2019-09-11","close":238.7528},{"date":"2019-09-12","close":239.3064},{"date":"2019-09-13","close":239.5525},{"date":"2019-09-16","close":238.2958},{"date":"2019-09-17","close":238.6386},{"date":"2019-09-18","close":238.9989},{"date":"2019-09-19","close":238.5155},{"date":"2019-09-20","close":237.1772},{"date":"2019-09-23","close":237.2741},{"date":"2019-09-24","close":236.0497},{"date":"2019-09-25","close":237.4679},{"date":"2019-09-26","close":236.8513},{"date":"2019-09-27","close":236.0673},{"date":"2019-09-30","close":237.1155},{"date":"2019-10-01","close":233.8739},{"date":"2019-10-02","close":229.6633},{"date":"2019-10-03","close":230.7996},{"date":"2019-10-04","close":234.0148},{"date":"2019-10-07","close":233.2044},{"date":"2019-10-08","close":230.4208},{"date":"2019-10-09","close":232.0505},{"date":"2019-10-10","close":233.4423},{"date":"2019-10-11","close":236.217},{"date":"2019-10-14","close":235.9528},{"date":"2019-10-15","close":238.0316},{"date":"2019-10-16","close":237.9083},{"date":"2019-10-17","close":238.1726},{"date":"2019-10-18","close":235.9113},{"date":"2019-10-21","close":236.4137},{"date":"2019-10-22","close":236.0699},{"date":"2019-10-23","close":236.4401},{"date":"2019-10-24","close":236.211},{"date":"2019-10-25","close":237.6389},{"date":"2019-10-28","close":238.7055},{"date":"2019-10-29","close":238.7584},{"date":"2019-10-30","close":239.5252},{"date":"2019-10-31","close":238.4146},{"date":"2019-11-01","close":240.9355},{"date":"2019-11-04","close":242.0021},{"date":"2019-11-05","close":242.2313},{"date":"2019-11-06","close":242.2225},{"date":"2019-11-07","close":244.2057},{"date":"2019-11-08","close":244.2233},{"date":"2019-11-11","close":244.3027},{"date":"2019-11-12","close":244.4173},{"date":"2019-11-13","close":245.0872},{"date":"2019-11-14","close":245.2458},{"date":"2019-11-15","close":247.2059},{"date":"2019-11-18","close":247.4973},{"date":"2019-11-19","close":246.6672},{"date":"2019-11-20","close":245.6694},{"date":"2019-11-21","close":245.2455},{"date":"2019-11-22","close":246.2522},{"date":"2019-11-25","close":247.9653},{"date":"2019-11-26","close":248.4599},{"date":"2019-11-27","close":248.9456},{"date":"2019-11-29","close":248.0978},{"date":"2019-12-02","close":245.6694},{"date":"2019-12-03","close":243.2939},{"date":"2019-12-04","close":244.6538},{"date":"2019-12-05","close":244.9276},{"date":"2019-12-06","close":247.877},{"date":"2019-12-09","close":247.047},{"date":"2019-12-10","close":246.782},{"date":"2019-12-11","close":247.0116},{"date":"2019-12-12","close":248.9809},{"date":"2019-12-13","close":249.1222},{"date":"2019-12-16","close":249.9699},{"date":"2019-12-17","close":250.2613},{"date":"2019-12-18","close":250.0935},{"date":"2019-12-19","close":251.1974},{"date":"2019-12-20","close":251.9621},{"date":"2019-12-23","close":252.7327},{"date":"2019-12-24","close":252.4493},{"date":"2019-12-26","close":253.3793},{"date":"2019-12-27","close":253.6185},{"date":"2019-12-30","close":252.0241},{"date":"2019-12-31","close":252.529},{"date":"2020-01-02","close":255.6469},{"date":"2020-01-03","close":253.6096},{"date":"2020-01-06","close":254.1942},{"date":"2020-01-07","close":253.0959},{"date":"2020-01-08","close":254.5662},{"date":"2020-01-09","close":256.4795},{"date":"2020-01-10","close":255.3103},{"date":"2020-01-13","close":256.0012},{"date":"2020-01-14","close":256.1783},{"date":"2020-01-15","close":257.1792},{"date":"2020-01-16","close":259.4645},{"date":"2020-01-17","close":259.8883},{"date":"2020-01-21","close":258.6122},{"date":"2020-01-22","close":258.5945},{"date":"2020-01-23","close":258.3552},{"date":"2020-01-24","close":256.8133},{"date":"2020-01-27","close":252.8786},{"date":"2020-01-28","close":254.589},{"date":"2020-01-29","close":254.589},{"date":"2020-01-30","close":255.6967},{"date":"2020-01-31","close":250.2733},{"date":"2020-02-03","close":251.6557},{"date":"2020-02-04","close":255.2536},{"date":"2020-02-05","close":259.525},{"date":"2020-02-06","close":260.3048},{"date":"2020-02-07","close":258.045},{"date":"2020-02-10","close":259.6047},{"date":"2020-02-11","close":259.5958},{"date":"2020-02-12","close":262.0594},{"date":"2020-02-13","close":261.2619},{"date":"2020-02-14","close":261.0137},{"date":"2020-02-18","close":259.6047},{"date":"2020-02-19","close":260.6238},{"date":"2020-02-20","close":259.4541},{"date":"2020-02-21","close":257.4725},{"date":"2020-02-24","close":248.4262},{"date":"2020-02-25","close":240.5529},{"date":"2020-02-26","close":239.6998},{"date":"2020-02-27","close":228.823},{"date":"2020-02-28","close":226.2104},{"date":"2020-03-02","close":237.2916},{"date":"2020-03-03","close":230.4225},{"date":"2020-03-04","close":240.7218},{"date":"2020-03-05","close":232.3419},{"date":"2020-03-06","close":230.0226},{"date":"2020-03-09","close":212.1344},{"date":"2020-03-10","close":222.5759},{"date":"2020-03-11","close":209.5752},{"date":"2020-03-12","close":188.4879},{"date":"2020-03-13","close":206.2606},{"date":"2020-03-16","close":179.9393},{"date":"2020-03-17","close":189.6965},{"date":"2020-03-18","close":177.1845},{"date":"2020-03-19","close":178.8907},{"date":"2020-03-20","close":171.0635},{"date":"2020-03-23","close":165.92},{"date":"2020-03-24","close":184.203},{"date":"2020-03-25","close":189.0345},{"date":"2020-03-26","close":200.6318},{"date":"2020-03-27","close":192.8587},{"date":"2020-03-30","close":198.8757},{"date":"2020-03-31","close":195.426},{"date":"2020-04-01","close":186.6455},{"date":"2020-04-02","close":190.7282},{"date":"2020-04-03","close":187.733},{"date":"2020-04-06","close":201.9333},{"date":"2020-04-07","close":201.9957},{"date":"2020-04-08","close":208.8864},{"date":"2020-04-09","close":211.3913},{"date":"2020-04-13","close":208.5566},{"date":"2020-04-14","close":213.6555},{"date":"2020-04-15","close":209.555},{"date":"2020-04-16","close":209.7867},{"date":"2020-04-17","close":216.2229},{"date":"2020-04-20","close":211.0588},{"date":"2020-04-21","close":205.3329},{"date":"2020-04-22","close":209.391},{"date":"2020-04-23","close":209.6586},{"date":"2020-04-24","close":212.1202},{"date":"2020-04-27","close":215.2329},{"date":"2020-04-28","close":215.0278},{"date":"2020-04-29","close":219.8084},{"date":"2020-04-30","close":216.9275},{"date":"2020-05-01","close":211.6297},{"date":"2020-05-04","close":211.7545},{"date":"2020-05-05","close":212.9853},{"date":"2020-05-06","close":211.2551},{"date":"2020-05-07","close":213.0835},{"date":"2020-05-08","close":217.2843},{"date":"2020-05-11","close":216.3389},{"date":"2020-05-12","close":212.3432},{"date":"2020-05-13","close":207.6518},{"date":"2020-05-14","close":211.157},{"date":"2020-05-15","close":211.712},{"date":"2020-05-18","close":219.7726},{"date":"2020-05-19","close":216.4572},{"date":"2020-05-20","close":219.5939},{"date":"2020-05-21","close":218.9594},{"date":"2020-05-22","close":218.8343},{"date":"2020-05-26","close":223.6331},{"date":"2020-05-27","close":228.566},{"date":"2020-05-28","close":227.297},{"date":"2020-05-29","close":227.2434},{"date":"2020-06-01","close":228.1192},{"date":"2020-06-02","close":230.4248},{"date":"2020-06-03","close":235.1789},{"date":"2020-06-04","close":235.3219},{"date":"2020-06-05","close":242.6587},{"date":"2020-06-08","close":246.8945},{"date":"2020-06-09","close":244.303},{"date":"2020-06-10","close":241.6935},{"date":"2020-06-11","close":225.2238},{"date":"2020-06-12","close":229.4328},{"date":"2020-06-15","close":230.8716},{"date":"2020-06-16","close":235.7598},{"date":"2020-06-17","close":233.9725},{"date":"2020-06-18","close":233.6419},{"date":"2020-06-19","close":231.9463},{"date":"2020-06-22","close":233.3086},{"date":"2020-06-23","close":234.3662},{"date":"2020-06-24","close":228.209},{"date":"2020-06-25","close":230.7274},{"date":"2020-06-26","close":224.4},{"date":"2020-06-29","close":229.3562},{"date":"2020-06-30","close":231.1128},{"date":"2020-07-01","close":230.6109},{"date":"2020-07-02","close":231.6058},{"date":"2020-07-06","close":235.7105},{"date":"2020-07-07","close":232.1614},{"date":"2020-07-08","close":233.6671},{"date":"2020-07-09","close":230.5482},{"date":"2020-07-10","close":233.7567},{"date":"2020-07-13","close":233.9539},{"date":"2020-07-14","close":238.928},{"date":"2020-07-15","close":241.0073},{"date":"2020-07-16","close":239.7167},{"date":"2020-07-17","close":239.2518},{"date":"2020-07-20","close":239.3235},{"date":"2020-07-21","close":240.6869},{"date":"2020-07-22","close":242.1579},{"date":"2020-07-23","close":239.2069},{"date":"2020-07-24","close":237.413},{"date":"2020-07-27","close":238.5432},{"date":"2020-07-28","close":236.7313},{"date":"2020-07-29","close":238.1395},{"date":"2020-07-30","close":236.1483},{"date":"2020-07-31","close":237.1081},{"date":"2020-08-03","close":239.2338},{"date":"2020-08-04","close":240.7497},{"date":"2020-08-05","close":243.9697},{"date":"2020-08-06","close":245.6739},{"date":"2020-08-07","close":246.3197},{"date":"2020-08-10","close":249.477},{"date":"2020-08-11","close":248.6249},{"date":"2020-08-12","close":251.1812},{"date":"2020-08-13","close":250.6251},{"date":"2020-08-14","close":250.9659},{"date":"2020-08-17","close":250.2035},{"date":"2020-08-18","close":249.5308},{"date":"2020-08-19","close":248.8401},{"date":"2020-08-20","close":249.2348},{"date":"2020-08-21","close":251.0498},{"date":"2020-08-24","close":254.5464},{"date":"2020-08-25","close":254.043},{"date":"2020-08-26","close":254.7711},{"date":"2020-08-27","close":256.2184},{"date":"2020-08-28","close":257.7105},{"date":"2020-08-31","close":255.5352},{"date":"2020-09-01","close":257.7914},{"date":"2020-09-02","close":261.7645},{"date":"2020-09-03","close":254.6902},{"date":"2020-09-04","close":253.279},{"date":"2020-09-08","close":247.5711},{"date":"2020-09-09","close":251.5531},{"date":"2020-09-10","close":247.9037},{"date":"2020-09-11","close":249.0722},{"date":"2020-09-14","close":252.1644},{"date":"2020-09-15","close":252.2093},{"date":"2020-09-16","close":252.6138},{"date":"2020-09-17","close":251.3014},{"date":"2020-09-18","close":249.1592},{"date":"2020-09-21","close":244.5819},{"date":"2020-09-22","close":245.8163},{"date":"2020-09-23","close":241.1038},{"date":"2020-09-24","close":241.5724},{"date":"2020-09-25","close":244.8161},{"date":"2020-09-28","close":248.6006},{"date":"2020-09-29","close":247.267},{"date":"2020-09-30","close":250.0423},{"date":"2020-10-01","close":250.6189},{"date":"2020-10-02","close":249.4115},{"date":"2020-10-05","close":253.6555},{"date":"2020-10-06","close":250.2405},{"date":"2020-10-07","close":254.926},{"date":"2020-10-08","close":256.1604},{"date":"2020-10-09","close":257.6381},{"date":"2020-10-12","close":259.9178},{"date":"2020-10-13","close":258.368},{"date":"2020-10-14","close":256.9173},{"date":"2020-10-15","close":256.8362},{"date":"2020-10-16","close":257.7794},{"date":"2020-10-19","close":254.2278},{"date":"2020-10-20","close":255.0571},{"date":"2020-10-21","close":254.1737},{"date":"2020-10-22","close":255.6881},{"date":"2020-10-23","close":255.4087},{"date":"2020-10-26","close":249.6937},{"date":"2020-10-27","close":247.5843},{"date":"2020-10-28","close":239.3093},{"date":"2020-10-29","close":240.3099},{"date":"2020-10-30","close":238.9307},{"date":"2020-11-02","close":242.6626},{"date":"2020-11-03","close":247.5753},{"date":"2020-11-04","close":251.0548},{"date":"2020-11-05","close":255.9225},{"date":"2020-11-06","close":255.3005},{"date":"2020-11-09","close":262.9626},{"date":"2020-11-10","close":265.4775},{"date":"2020-11-11","close":265.117},{"date":"2020-11-12","close":262.3586},{"date":"2020-11-13","close":266.0545},{"date":"2020-11-16","close":270.4083},{"date":"2020-11-17","close":268.9029},{"date":"2020-11-18","close":265.7029},{"date":"2020-11-19","close":266.2167},{"date":"2020-11-20","close":264.2807},{"date":"2020-11-23","close":267.3162},{"date":"2020-11-24","close":271.4178},{"date":"2020-11-25","close":269.891},{"date":"2020-11-27","close":270.3427},{"date":"2020-11-30","close":267.9757},{"date":"2020-12-01","close":269.62},{"date":"2020-12-02","close":270.2885},{"date":"2020-12-03","close":271.0835},{"date":"2020-12-04","close":273.3692},{"date":"2020-12-07","close":272.0231},{"date":"2020-12-08","close":273.0169},{"date":"2020-12-09","close":271.8243},{"date":"2020-12-10","close":271.5172},{"date":"2020-12-11","close":271.8695},{"date":"2020-12-14","close":270.2162},{"date":"2020-12-15","close":273.3963},{"date":"2020-12-16","close":272.9717},{"date":"2020-12-17","close":274.1823},{"date":"2020-12-18","close":273.2766},{"date":"2020-12-21","close":273.4938},{"date":"2020-12-22","close":271.6201},{"date":"2020-12-23","close":272.7153},{"date":"2020-12-24","close":273.3852},{"date":"2020-12-28","close":275.1775},{"date":"2020-12-29","close":274.6887},{"date":"2020-12-30","close":275.2951},{"date":"2020-12-31","close":276.7977},{"date":"2021-01-04","close":273.6567},{"date":"2021-01-05","close":275.0326},{"date":"2021-01-06","close":278.9883},{"date":"2021-01-07","close":281.0612},{"date":"2021-01-08","close":281.55},{"date":"2021-01-11","close":280.7625},{"date":"2021-01-12","close":281.2784},{"date":"2021-01-13","close":281.1789},{"date":"2021-01-14","close":280.6539},{"date":"2021-01-15","close":279.0223},{"date":"2021-01-19","close":280.1089},{"date":"2021-01-20","close":282.3276},{"date":"2021-01-21","close":282.4181},{"date":"2021-01-22","close":280.6975},{"date":"2021-01-25","close":280.4078},{"date":"2021-01-26","close":280.1723},{"date":"2021-01-27","close":274.6212},{"date":"2021-01-28","close":277.1658},{"date":"2021-01-29","close":271.497},{"date":"2021-02-01","close":273.4983},{"date":"2021-02-02","close":277.845},{"date":"2021-02-03","close":278.2435},{"date":"2021-02-04","close":281.3314},{"date":"2021-02-05","close":282.1193},{"date":"2021-02-08","close":284.2474},{"date":"2021-02-09","close":284.2745},{"date":"2021-02-10","close":284.7997},{"date":"2021-02-11","close":284.9627},{"date":"2021-02-12","close":285.2888},{"date":"2021-02-16","close":285.7778},{"date":"2021-02-17","close":286.7014},{"date":"2021-02-18","close":285.7596},{"date":"2021-02-19","close":285.7246},{"date":"2021-02-22","close":285.9877},{"date":"2021-02-23","close":286.1511},{"date":"2021-02-24","close":289.9072},{"date":"2021-02-25","close":284.8718},{"date":"2021-02-26","close":280.7617},{"date":"2021-03-01","close":286.3325},{"date":"2021-03-02","close":285.0623},{"date":"2021-03-03","close":283.9736},{"date":"2021-03-04","close":280.8797},{"date":"2021-03-05","close":286.015},{"date":"2021-03-08","close":288.7459},{"date":"2021-03-09","close":289.0725},{"date":"2021-03-10","close":293.355},{"date":"2021-03-11","close":295.1695},{"date":"2021-03-12","close":297.8733},{"date":"2021-03-15","close":299.4883},{"date":"2021-03-16","close":298.3723},{"date":"2021-03-17","close":300.1052},{"date":"2021-03-18","close":298.8259},{"date":"2021-03-19","close":296.3957},{"date":"2021-03-22","close":297.5139},{"date":"2021-03-23","close":294.6228},{"date":"2021-03-24","close":294.641},{"date":"2021-03-25","close":296.5593},{"date":"2021-03-26","close":300.5778},{"date":"2021-03-29","close":301.5324},{"date":"2021-03-30","close":300.7687},{"date":"2021-03-31","close":300.1869},{"date":"2021-04-01","close":301.3415},{"date":"2021-04-05","close":304.7509},{"date":"2021-04-06","close":303.9963},{"date":"2021-04-07","close":303.9963},{"date":"2021-04-08","close":304.6872},{"date":"2021-04-09","close":307.1692},{"date":"2021-04-12","close":306.8874},{"date":"2021-04-13","close":306.1964},{"date":"2021-04-14","close":306.8692},{"date":"2021-04-15","close":309.5149},{"date":"2021-04-16","close":310.9077},{"date":"2021-04-19","close":309.8982},{"date":"2021-04-20","close":307.5063},{"date":"2021-04-21","close":310.3984},{"date":"2021-04-22","close":307.5063},{"date":"2021-04-23","close":309.6071},{"date":"2021-04-26","close":309.0978},{"date":"2021-04-27","close":309.0615},{"date":"2021-04-28","close":307.7337},{"date":"2021-04-29","close":309.7345},{"date":"2021-04-30","close":308.252},{"date":"2021-05-03","close":310.2256},{"date":"2021-05-04","close":310.5712},{"date":"2021-05-05","close":311.2896},{"date":"2021-05-06","close":314.2272},{"date":"2021-05-07","close":316.3826},{"date":"2021-05-10","close":316.2553},{"date":"2021-05-11","close":311.8626},{"date":"2021-05-12","close":305.5782},{"date":"2021-05-13","close":309.6253},{"date":"2021-05-14","close":313.0904},{"date":"2021-05-17","close":312.5356},{"date":"2021-05-18","close":310.2256},{"date":"2021-05-19","close":308.7068},{"date":"2021-05-20","close":310.5984},{"date":"2021-05-21","close":311.7108},{"date":"2021-05-24","close":313.4605},{"date":"2021-05-25","close":312.7497},{"date":"2021-05-26","close":312.8317},{"date":"2021-05-27","close":314.0438},{"date":"2021-05-28","close":314.9916},{"date":"2021-06-01","close":315.2012},{"date":"2021-06-02","close":315.6477},{"date":"2021-06-03","close":315.3379},{"date":"2021-06-04","close":317.0512},{"date":"2021-06-07","close":315.8573},{"date":"2021-06-08","close":315.6295},{"date":"2021-06-09","close":314.217},{"date":"2021-06-10","close":314.3901},{"date":"2021-06-11","close":314.5177},{"date":"2021-06-14","close":313.7704},{"date":"2021-06-15","close":312.9593},{"date":"2021-06-16","close":310.5443},{"date":"2021-06-17","close":308.6214},{"date":"2021-06-18","close":303.8849},{"date":"2021-06-21","close":309.1967},{"date":"2021-06-22","close":309.8082},{"date":"2021-06-23","close":309.1967},{"date":"2021-06-24","close":312.1173},{"date":"2021-06-25","close":314.3716},{"date":"2021-06-28","close":312.8657},{"date":"2021-06-29","close":312.9204},{"date":"2021-06-30","close":314.8279},{"date":"2021-07-01","close":316.1148},{"date":"2021-07-02","close":317.5568},{"date":"2021-07-06","close":315.622},{"date":"2021-07-07","close":316.6259},{"date":"2021-07-08","close":314.3077},{"date":"2021-07-09","close":318.2779},{"date":"2021-07-12","close":319.4643},{"date":"2021-07-13","close":318.5243},{"date":"2021-07-14","close":318.8985},{"date":"2021-07-15","close":319.3822},{"date":"2021-07-16","close":316.6503},{"date":"2021-07-19","close":310.3856},{"date":"2021-07-20","close":315.1343},{"date":"2021-07-21","close":317.7918},{"date":"2021-07-22","close":318.0384},{"date":"2021-07-23","close":320.1479},{"date":"2021-07-26","close":320.915},{"date":"2021-07-27","close":320.1936},{"date":"2021-07-28","close":319.0429},{"date":"2021-07-29","close":320.3762},{"date":"2021-07-30","close":319.1525},{"date":"2021-08-02","close":318.1206},{"date":"2021-08-03","close":320.6228},{"date":"2021-08-04","close":317.7918},{"date":"2021-08-05","close":320.1844},{"date":"2021-08-06","close":321.536},{"date":"2021-08-09","close":320.6776},{"date":"2021-08-10","close":322.1205},{"date":"2021-08-11","close":324.1387},{"date":"2021-08-12","close":324.4035},{"date":"2021-08-13","close":324.5496},{"date":"2021-08-16","close":325.6272},{"date":"2021-08-17","close":323.125},{"date":"2021-08-18","close":319.737},{"date":"2021-08-19","close":319.1525},{"date":"2021-08-20","close":321.2448},{"date":"2021-08-23","close":323.3397},{"date":"2021-08-24","close":323.605},{"date":"2021-08-25","close":324.0075},{"date":"2021-08-26","close":322.1596},{"date":"2021-08-27","close":324.3643},{"date":"2021-08-30","close":323.916},{"date":"2021-08-31","close":323.7697},{"date":"2021-09-01","close":323.4312},{"date":"2021-09-02","close":324.6387},{"date":"2021-09-03","close":323.9709},{"date":"2021-09-07","close":321.5009},{"date":"2021-09-08","close":320.8514},{"date":"2021-09-09","close":319.5524},{"date":"2021-09-10","close":317.1647},{"date":"2021-09-13","close":319.5432},{"date":"2021-09-14","close":316.9543},{"date":"2021-09-15","close":319.1041},{"date":"2021-09-16","close":318.5187},{"date":"2021-09-17","close":316.868},{"date":"2021-09-20","close":311.1474},{"date":"2021-09-21","close":310.8816},{"date":"2021-09-22","close":313.9894},{"date":"2021-09-23","close":318.6282},{"date":"2021-09-24","close":318.9124},{"date":"2021-09-27","close":319.5908},{"date":"2021-09-28","close":314.3744},{"date":"2021-09-29","close":315.1537},{"date":"2021-09-30","close":310.1298},{"date":"2021-10-01","close":314.6128},{"date":"2021-10-04","close":311.7067},{"date":"2021-10-05","close":314.567},{"date":"2021-10-06","close":315.4745},{"date":"2021-10-07","close":318.6924},{"date":"2021-10-08","close":318.6007},{"date":"2021-10-11","close":316.263},{"date":"2021-10-12","close":315.1628},{"date":"2021-10-13","close":315.2637},{"date":"2021-10-14","close":320.0675},{"date":"2021-10-15","close":323.5848},{"date":"2021-10-18","close":323.2639},{"date":"2021-10-19","close":325.0613},{"date":"2021-10-20","close":326.5011},{"date":"2021-10-21","close":326.4369},{"date":"2021-10-22","close":327.1522},{"date":"2021-10-25","close":327.895},{"date":"2021-10-26","close":327.8492},{"date":"2021-10-27","close":325.5382},{"date":"2021-10-28","close":327.6657},{"date":"2021-10-29","close":328.5186},{"date":"2021-11-01","close":329.344},{"date":"2021-11-02","close":330.6645},{"date":"2021-11-03","close":331.5724},{"date":"2021-11-04","close":331.3798},{"date":"2021-11-05","close":333.1681},{"date":"2021-11-08","close":334.1035},{"date":"2021-11-09","close":333.1498},{"date":"2021-11-10","close":331.1231},{"date":"2021-11-11","close":329.6466},{"date":"2021-11-12","close":331.3156},{"date":"2021-11-15","close":331.279},{"date":"2021-11-16","close":331.9117},{"date":"2021-11-17","close":330.0043},{"date":"2021-11-18","close":329.5457},{"date":"2021-11-19","close":327.0339},{"date":"2021-11-22","close":327.3003},{"date":"2021-11-23","close":328.9727},{"date":"2021-11-24","close":328.9819},{"date":"2021-11-26","close":320.7029},{"date":"2021-11-29","close":322.6968},{"date":"2021-11-30","close":316.9171},{"date":"2021-12-01","close":312.8374},{"date":"2021-12-02","close":318.4884},{"date":"2021-12-03","close":318.1484},{"date":"2021-12-06","close":324.1946},{"date":"2021-12-07","close":328.7154},{"date":"2021-12-08","close":328.9451},{"date":"2021-12-09","close":329.0554},{"date":"2021-12-10","close":331.0034},{"date":"2021-12-13","close":328.0722},{"date":"2021-12-14","close":327.2728},{"date":"2021-12-15","close":330.6174},{"date":"2021-12-16","close":330.2775},{"date":"2021-12-17","close":325.5473},{"date":"2021-12-20","close":321.5336},{"date":"2021-12-21","close":326.7257},{"date":"2021-12-22","close":329.0088},{"date":"2021-12-23","close":330.8223},{"date":"2021-12-27","close":334.0996},{"date":"2021-12-28","close":335.0846},{"date":"2021-12-29","close":335.8671},{"date":"2021-12-30","close":335.1583},{"date":"2021-12-31","close":334.4678},{"date":"2022-01-03","close":336.6404},{"date":"2022-01-04","close":338.6565},{"date":"2022-01-05","close":335.1767},{"date":"2022-01-06","close":333.6117},{"date":"2022-01-07","close":333.538},{"date":"2022-01-10","close":332.1388},{"date":"2022-01-11","close":333.7498},{"date":"2022-01-12","close":334.1272},{"date":"2022-01-13","close":332.5162},{"date":"2022-01-14","close":330.6198},{"date":"2022-01-18","close":325.7499},{"date":"2022-01-19","close":322.5278},{"date":"2022-01-20","close":319.7476},{"date":"2022-01-21","close":315.4004},{"date":"2022-01-24","close":316.7455},{"date":"2022-01-25","close":315.9624},{"date":"2022-01-26","close":314.5805},{"date":"2022-01-27","close":314.6634},{"date":"2022-01-28","close":319.7857},{"date":"2022-01-31","close":323.4432},{"date":"2022-02-01","close":326.0781},{"date":"2022-02-02","close":328.0035},{"date":"2022-02-03","close":323.3511},{"date":"2022-02-04","close":323.2497},{"date":"2022-02-07","close":323.2774},{"date":"2022-02-08","close":326.6308},{"date":"2022-02-09","close":329.5144},{"date":"2022-02-10","close":324.7975},{"date":"2022-02-11","close":319.9515},{"date":"2022-02-14","close":318.6618},{"date":"2022-02-15","close":322.6509},{"date":"2022-02-16","close":322.1442},{"date":"2022-02-17","close":316.6257},{"date":"2022-02-18","close":314.6168},{"date":"2022-02-22","close":310.031},{"date":"2022-02-23","close":305.8882},{"date":"2022-02-24","close":306.6448},{"date":"2022-02-25","close":314.2108},{"date":"2022-02-28","close":313.1036},{"date":"2022-03-01","close":307.4014},{"date":"2022-03-02","close":312.7899},{"date":"2022-03-03","close":311.9871},{"date":"2022-03-04","close":310.4555},{"date":"2022-03-07","close":303.074},{"date":"2022-03-08","close":301.284},{"date":"2022-03-09","close":307.6228},{"date":"2022-03-10","close":306.4326},{"date":"2022-03-11","close":304.5042},{"date":"2022-03-14","close":304.5503},{"date":"2022-03-15","close":310.1971},{"date":"2022-03-16","close":314.9674},{"date":"2022-03-17","close":318.7412},{"date":"2022-03-18","close":321.0586},{"date":"2022-03-21","close":319.4403},{"date":"2022-03-22","close":321.9371},{"date":"2022-03-23","close":317.5631},{"date":"2022-03-24","close":320.9383},{"date":"2022-03-25","close":322.307},{"date":"2022-03-28","close":323.1855},{"date":"2022-03-29","close":326.4035},{"date":"2022-03-30","close":325.6175},{"date":"2022-03-31","close":320.7257},{"date":"2022-04-01","close":321.8168},{"date":"2022-04-04","close":322.9543},{"date":"2022-04-05","close":320.2725},{"date":"2022-04-06","close":318.8022},{"date":"2022-04-07","close":319.9304},{"date":"2022-04-08","close":321.225},{"date":"2022-04-11","close":317.3689},{"date":"2022-04-12","close":316.4626},{"date":"2022-04-13","close":319.7362},{"date":"2022-04-14","close":318.4934},{"date":"2022-04-18","close":318.3176},{"date":"2022-04-19","close":322.9615},{"date":"2022-04-20","close":325.1909},{"date":"2022-04-21","close":321.6571},{"date":"2022-04-22","close":312.9244},{"date":"2022-04-25","close":315.0429},{"date":"2022-04-26","close":307.5405},{"date":"2022-04-27","close":308.0771},{"date":"2022-04-28","close":313.868},{"date":"2022-04-29","close":304.9873},{"date":"2022-05-02","close":305.9586},{"date":"2022-05-03","close":306.4304},{"date":"2022-05-04","close":315.0706},{"date":"2022-05-05","close":305.4961},{"date":"2022-05-06","close":304.4138},{"date":"2022-05-09","close":298.4285},{"date":"2022-05-10","close":297.7162},{"date":"2022-05-11","close":294.5987},{"date":"2022-05-12","close":293.8402},{"date":"2022-05-13","close":298.0863},{"date":"2022-05-16","close":298.5951},{"date":"2022-05-17","close":302.5914},{"date":"2022-05-18","close":291.9068},{"date":"2022-05-19","close":289.7144},{"date":"2022-05-20","close":289.7006},{"date":"2022-05-23","close":295.6537},{"date":"2022-05-24","close":296.1637},{"date":"2022-05-25","close":297.9163},{"date":"2022-05-26","close":302.7103},{"date":"2022-05-27","close":307.9216},{"date":"2022-05-31","close":306.1876},{"date":"2022-06-01","close":304.4814},{"date":"2022-06-02","close":308.5707},{"date":"2022-06-03","close":305.3994},{"date":"2022-06-06","close":305.4922},{"date":"2022-06-07","close":308.0144},{"date":"2022-06-08","close":305.4272},{"date":"2022-06-09","close":299.5112},{"date":"2022-06-10","close":291.5088},{"date":"2022-06-13","close":283.358},{"date":"2022-06-14","close":282.1711},{"date":"2022-06-15","close":284.888},{"date":"2022-06-16","close":278.0911},{"date":"2022-06-17","close":277.6386},{"date":"2022-06-21","close":283.7449},{"date":"2022-06-22","close":283.1129},{"date":"2022-06-23","close":285.0926},{"date":"2022-06-24","close":292.7883},{"date":"2022-06-27","close":292.1748},{"date":"2022-06-28","close":287.5091},{"date":"2022-06-29","close":288.169},{"date":"2022-06-30","close":286.0964},{"date":"2022-07-01","close":288.9126},{"date":"2022-07-05","close":287.853},{"date":"2022-07-06","close":288.5036},{"date":"2022-07-07","close":291.7938},{"date":"2022-07-08","close":291.3384},{"date":"2022-07-11","close":289.7026},{"date":"2022-07-12","close":288.0947},{"date":"2022-07-13","close":286.0313},{"date":"2022-07-14","close":284.7766},{"date":"2022-07-15","close":290.7142},{"date":"2022-07-18","close":288.8453},{"date":"2022-07-19","close":295.7817},{"date":"2022-07-20","close":296.3675},{"date":"2022-07-21","close":297.9203},{"date":"2022-07-22","close":296.665},{"date":"2022-07-25","close":297.5018},{"date":"2022-07-26","close":295.2517},{"date":"2022-07-27","close":299.408},{"date":"2022-07-28","close":302.4019},{"date":"2022-07-29","close":305.5912},{"date":"2022-08-01","close":305.0147},{"date":"2022-08-02","close":301.2955},{"date":"2022-08-03","close":305.1263},{"date":"2022-08-04","close":304.3824},{"date":"2022-08-05","close":304.9496},{"date":"2022-08-08","close":305.368},{"date":"2022-08-09","close":304.8938},{"date":"2022-08-10","close":309.8125},{"date":"2022-08-11","close":310.2867},{"date":"2022-08-12","close":314.1175},{"date":"2022-08-15","close":315.5494},{"date":"2022-08-16","close":317.7531},{"date":"2022-08-17","close":316.3212},{"date":"2022-08-18","close":316.6745},{"date":"2022-08-19","close":313.9931},{"date":"2022-08-22","close":308.1425},{"date":"2022-08-23","close":306.6054},{"date":"2022-08-24","close":307.3041},{"date":"2022-08-25","close":310.3691},{"date":"2022-08-26","close":300.848},{"date":"2022-08-29","close":299.1431},{"date":"2022-08-30","close":296.2923},{"date":"2022-08-31","close":294.0658},{"date":"2022-09-01","close":295.3793},{"date":"2022-09-02","close":292.305},{"date":"2022-09-06","close":290.8517},{"date":"2022-09-07","close":294.6993},{"date":"2022-09-08","close":296.4787},{"date":"2022-09-09","close":300.2424},{"date":"2022-09-12","close":302.3758},{"date":"2022-09-13","close":290.4138},{"date":"2022-09-14","close":290.7212},{"date":"2022-09-15","close":289.1375},{"date":"2022-09-16","close":287.7523},{"date":"2022-09-19","close":289.7139},{"date":"2022-09-20","close":286.7901},{"date":"2022-09-21","close":281.9234},{"date":"2022-09-22","close":280.7184},{"date":"2022-09-23","close":276.3655},{"date":"2022-09-26","close":273.4324},{"date":"2022-09-27","close":272.1059},{"date":"2022-09-28","close":277.1782},{"date":"2022-09-29","close":272.956},{"date":"2022-09-30","close":268.3695},{"date":"2022-10-03","close":275.366},{"date":"2022-10-04","close":283.1658},{"date":"2022-10-05","close":282.8389},{"date":"2022-10-06","close":279.5134},{"date":"2022-10-07","close":273.6659},{"date":"2022-10-10","close":272.7225},{"date":"2022-10-11","close":273.0307},{"date":"2022-10-12","close":272.9093},{"date":"2022-10-13","close":280.7558},{"date":"2022-10-14","close":277.2622},{"date":"2022-10-17","close":282.157},{"date":"2022-10-18","close":285.3423},{"date":"2022-10-19","close":284.2961},{"date":"2022-10-20","close":283.3246},{"date":"2022-10-21","close":290.5658},{"date":"2022-10-24","close":294.4633},{"date":"2022-10-25","close":297.6785},{"date":"2022-10-26","close":297.5757},{"date":"2022-10-27","close":299.5198},{"date":"2022-10-28","close":307.1092},{"date":"2022-10-31","close":306.025},{"date":"2022-11-01","close":305.081},{"date":"2022-11-02","close":300.361},{"date":"2022-11-03","close":298.9683},{"date":"2022-11-04","close":302.9593},{"date":"2022-11-07","close":306.9597},{"date":"2022-11-08","close":310.0347},{"date":"2022-11-09","close":304.0809},{"date":"2022-11-10","close":315.222},{"date":"2022-11-11","close":315.7174},{"date":"2022-11-14","close":313.8294},{"date":"2022-11-15","close":314.2406},{"date":"2022-11-16","close":314.1098},{"date":"2022-11-17","close":314.1378},{"date":"2022-11-18","close":315.9613},{"date":"2022-11-21","close":315.6616},{"date":"2022-11-22","close":319.3234},{"date":"2022-11-23","close":320.2506},{"date":"2022-11-25","close":321.721},{"date":"2022-11-28","close":317.0102},{"date":"2022-11-29","close":317.0008},{"date":"2022-11-30","close":324.1841},{"date":"2022-12-01","close":322.5545},{"date":"2022-12-02","close":322.8636},{"date":"2022-12-05","close":318.4525},{"date":"2022-12-06","close":315.109},{"date":"2022-12-07","close":315.0903},{"date":"2022-12-08","close":316.9821},{"date":"2022-12-09","close":314.0882},{"date":"2022-12-12","close":319.005},{"date":"2022-12-13","close":320.1195},{"date":"2022-12-14","close":318.6304},{"date":"2022-12-15","close":311.6813},{"date":"2022-12-16","close":308.7971},{"date":"2022-12-19","close":307.3046},{"date":"2022-12-20","close":308.2433},{"date":"2022-12-21","close":313.1432},{"date":"2022-12-22","close":310.008},{"date":"2022-12-23","close":311.5756},{"date":"2022-12-27","close":311.9886},{"date":"2022-12-28","close":308.4216},{"date":"2022-12-29","close":311.6976},{"date":"2022-12-30","close":311.0124},{"date":"2023-01-03","close":310.9091},{"date":"2023-01-04","close":312.1669},{"date":"2023-01-05","close":309.0317},{"date":"2023-01-06","close":315.6588},{"date":"2023-01-09","close":314.7295},{"date":"2023-01-10","close":316.5506},{"date":"2023-01-11","close":318.9254},{"date":"2023-01-12","close":321.0281},{"date":"2023-01-13","close":322.0043},{"date":"2023-01-17","close":318.3622},{"date":"2023-01-18","close":312.5518},{"date":"2023-01-19","close":310.3553},{"date":"2023-01-20","close":313.472},{"date":"2023-01-23","close":315.8207},{"date":"2023-01-24","close":316.6944},{"date":"2023-01-25","close":316.9011},{"date":"2023-01-26","close":318.8176},{"date":"2023-01-27","close":319.0525},{"date":"2023-01-30","close":316.6568},{"date":"2023-01-31","close":320.1986},{"date":"2023-02-01","close":320.2362},{"date":"2023-02-02","close":319.8228},{"date":"2023-02-03","close":318.4606},{"date":"2023-02-06","close":317.9909},{"date":"2023-02-07","close":320.8469},{"date":"2023-02-08","close":318.874},{"date":"2023-02-09","close":316.6756},{"date":"2023-02-10","close":318.2258},{"date":"2023-02-13","close":321.8145},{"date":"2023-02-14","close":320.4899},{"date":"2023-02-15","close":320.9784},{"date":"2023-02-16","close":316.9669},{"date":"2023-02-17","close":318.3311},{"date":"2023-02-21","close":311.7065},{"date":"2023-02-22","close":311.0195},{"date":"2023-02-23","close":312.1017},{"date":"2023-02-24","close":308.7611},{"date":"2023-02-27","close":309.6457},{"date":"2023-02-28","close":307.3026},{"date":"2023-03-01","close":307.7072},{"date":"2023-03-02","close":310.9443},{"date":"2023-03-03","close":314.4918},{"date":"2023-03-06","close":314.9341},{"date":"2023-03-07","close":309.4669},{"date":"2023-03-08","close":309.1093},{"date":"2023-03-09","close":304.0185},{"date":"2023-03-10","close":300.8662},{"date":"2023-03-13","close":300.0098},{"date":"2023-03-14","close":303.181},{"date":"2023-03-15","close":300.6874},{"date":"2023-03-16","close":304.1785},{"date":"2023-03-17","close":300.5162},{"date":"2023-03-20","close":304.1016},{"date":"2023-03-21","close":307.2341},{"date":"2023-03-22","close":302.1013},{"date":"2023-03-23","close":302.724},{"date":"2023-03-24","close":304.1205},{"date":"2023-03-27","close":305.9981},{"date":"2023-03-28","close":305.5263},{"date":"2023-03-29","close":308.6117},{"date":"2023-03-30","close":309.9327},{"date":"2023-03-31","close":313.8389},{"date":"2023-04-03","close":316.9431},{"date":"2023-04-04","close":315.0844},{"date":"2023-04-05","close":315.9147},{"date":"2023-04-06","close":315.9902},{"date":"2023-04-10","close":316.9903},{"date":"2023-04-11","close":317.8772},{"date":"2023-04-12","close":317.6036},{"date":"2023-04-13","close":321.1513},{"date":"2023-04-14","close":319.7077},{"date":"2023-04-17","close":320.7267},{"date":"2023-04-18","close":320.6135},{"date":"2023-04-19","close":319.8492},{"date":"2023-04-20","close":318.8679},{"date":"2023-04-21","close":319.1928},{"date":"2023-04-24","close":319.797},{"date":"2023-04-25","close":316.5683},{"date":"2023-04-26","close":314.3215},{"date":"2023-04-27","close":319.2778},{"date":"2023-04-28","close":321.9494},{"date":"2023-05-01","close":321.3169},{"date":"2023-05-02","close":318.0222},{"date":"2023-05-03","close":315.4166},{"date":"2023-05-04","close":312.7921},{"date":"2023-05-05","close":317.89},{"date":"2023-05-08","close":317.4085},{"date":"2023-05-09","close":316.9837},{"date":"2023-05-10","close":316.7194},{"date":"2023-05-11","close":314.6802},{"date":"2023-05-12","close":314.5575},{"date":"2023-05-15","close":315.0956},{"date":"2023-05-16","close":311.867},{"date":"2023-05-17","close":315.8886},{"date":"2023-05-18","close":317.2575},{"date":"2023-05-19","close":316.1775},{"date":"2023-05-22","close":314.957},{"date":"2023-05-23","close":312.7904},{"date":"2023-05-24","close":310.3306},{"date":"2023-05-25","close":310.0846},{"date":"2023-05-26","close":313.008},{"date":"2023-05-30","close":312.7053},{"date":"2023-05-31","close":311.7592},{"date":"2023-06-01","close":313.1027},{"date":"2023-06-02","close":319.8484},{"date":"2023-06-05","close":318.0129},{"date":"2023-06-06","close":318.0508},{"date":"2023-06-07","close":318.9969},{"date":"2023-06-08","close":320.5485},{"date":"2023-06-09","close":320.9837},{"date":"2023-06-12","close":322.7813},{"date":"2023-06-13","close":324.1531},{"date":"2023-06-14","close":322.0717},{"date":"2023-06-15","close":326.1872},{"date":"2023-06-16","close":325.1992},{"date":"2023-06-20","close":322.8381},{"date":"2023-06-21","close":321.8614},{"date":"2023-06-22","close":321.7761},{"date":"2023-06-23","close":319.7089},{"date":"2023-06-26","close":319.6899},{"date":"2023-06-27","close":321.6718},{"date":"2023-06-28","close":321.1028},{"date":"2023-06-29","close":323.5019},{"date":"2023-06-30","close":326.0526},{"date":"2023-07-03","close":326.2613},{"date":"2023-07-05","close":325.0665},{"date":"2023-07-06","close":321.6718},{"date":"2023-07-07","close":319.9649},{"date":"2023-07-10","close":322.0037},{"date":"2023-07-11","close":324.9053},{"date":"2023-07-12","close":325.844},{"date":"2023-07-13","close":326.119},{"date":"2023-07-14","close":327.3043},{"date":"2023-07-17","close":327.9491},{"date":"2023-07-18","close":331.4861},{"date":"2023-07-19","close":332.5386},{"date":"2023-07-20","close":334.1885},{"date":"2023-07-21","close":334.1675},{"date":"2023-07-24","close":335.999},{"date":"2023-07-25","close":336.2362},{"date":"2023-07-26","close":337.1188},{"date":"2023-07-27","close":334.7653},{"date":"2023-07-28","close":336.3881},{"date":"2023-07-31","close":337.4224},{"date":"2023-08-01","close":338.0203},{"date":"2023-08-02","close":334.7369},{"date":"2023-08-03","close":334.0251},{"date":"2023-08-04","close":332.7535},{"date":"2023-08-07","close":336.5209},{"date":"2023-08-08","close":335.0026},{"date":"2023-08-09","close":333.3514},{"date":"2023-08-10","close":333.9302},{"date":"2023-08-11","close":334.9836},{"date":"2023-08-14","close":335.1829},{"date":"2023-08-15","close":331.7666},{"date":"2023-08-16","close":330.0205},{"date":"2023-08-17","close":327.4488},{"date":"2023-08-18","close":327.9899},{"date":"2023-08-21","close":327.5623},{"date":"2023-08-22","close":325.9371},{"date":"2023-08-23","close":327.7143},{"date":"2023-08-24","close":324.1029},{"date":"2023-08-25","close":326.4503},{"date":"2023-08-28","close":328.5507},{"date":"2023-08-29","close":331.3162},{"date":"2023-08-30","close":332.0575},{"date":"2023-08-31","close":330.5464},{"date":"2023-09-01","close":331.6583},{"date":"2023-09-05","close":329.7576},{"date":"2023-09-06","close":327.8759},{"date":"2023-09-07","close":328.5316},{"date":"2023-09-08","close":329.3109},{"date":"2023-09-11","close":330.1283},{"date":"2023-09-12","close":329.9762},{"date":"2023-09-13","close":329.349},{"date":"2023-09-14","close":332.5707},{"date":"2023-09-15","close":329.8366},{"date":"2023-09-18","close":329.8461},{"date":"2023-09-19","close":328.817},{"date":"2023-09-20","close":328.1023},{"date":"2023-09-21","close":324.5385},{"date":"2023-09-22","close":323.5856},{"date":"2023-09-25","close":323.9667},{"date":"2023-09-26","close":320.2123},{"date":"2023-09-27","close":319.631},{"date":"2023-09-28","close":320.765},{"date":"2023-09-29","close":319.1736},{"date":"2023-10-02","close":318.3541},{"date":"2023-10-03","close":314.4377},{"date":"2023-10-04","close":315.4002},{"date":"2023-10-05","close":315.5717},{"date":"2023-10-06","close":318.3637},{"date":"2023-10-09","close":320.2599},{"date":"2023-10-10","close":321.5559},{"date":"2023-10-11","close":322.1086},{"date":"2023-10-12","close":320.4315},{"date":"2023-10-13","close":320.8222},{"date":"2023-10-16","close":323.881},{"date":"2023-10-17","close":323.9762},{"date":"2023-10-18","close":320.7745},{"date":"2023-10-19","close":318.3827},{"date":"2023-10-20","close":315.7692},{"date":"2023-10-23","close":313.9863},{"date":"2023-10-24","close":316.0076},{"date":"2023-10-25","close":314.9684},{"date":"2023-10-26","close":312.5562},{"date":"2023-10-27","close":309.0952},{"date":"2023-10-30","close":313.9005},{"date":"2023-10-31","close":315.0923},{"date":"2023-11-01","close":317.1899},{"date":"2023-11-02","close":322.634},{"date":"2023-11-03","close":324.7506},{"date":"2023-11-06","close":325.1606},{"date":"2023-11-07","close":325.6373},{"date":"2023-11-08","close":325.2369},{"date":"2023-11-09","close":323.3205},{"date":"2023-11-10","close":327.0389},{"date":"2023-11-13","close":327.5728},{"date":"2023-11-14","close":332.197},{"date":"2023-11-15","close":333.9608},{"date":"2023-11-16","close":333.7225},{"date":"2023-11-17","close":333.8339},{"date":"2023-11-20","close":335.8307},{"date":"2023-11-21","close":335.1619},{"date":"2023-11-22","close":336.8242},{"date":"2023-11-24","close":338.0089},{"date":"2023-11-27","close":337.5503},{"date":"2023-11-28","close":338.3051},{"date":"2023-11-29","close":338.821},{"date":"2023-11-30","close":343.9322},{"date":"2023-12-01","close":346.846},{"date":"2023-12-04","close":346.4543},{"date":"2023-12-05","close":345.7569},{"date":"2023-12-06","close":345.0977},{"date":"2023-12-07","close":345.6805},{"date":"2023-12-08","close":346.9129},{"date":"2023-12-11","close":348.4128},{"date":"2023-12-12","close":350.0561},{"date":"2023-12-13","close":355.1482},{"date":"2023-12-14","close":356.6672},{"date":"2023-12-15","close":356.7944},{"date":"2023-12-18","close":357.1295},{"date":"2023-12-19","close":359.5424},{"date":"2023-12-20","close":355.0421},{"date":"2023-12-21","close":357.9912},{"date":"2023-12-22","close":357.9146},{"date":"2023-12-26","close":359.3988},{"date":"2023-12-27","close":360.5574},{"date":"2023-12-28","close":361.0074},{"date":"2023-12-29","close":360.8542},{"date":"2024-01-02","close":361.0648},{"date":"2024-01-03","close":358.3072},{"date":"2024-01-04","close":358.6232},{"date":"2024-01-05","close":358.7189},{"date":"2024-01-08","close":360.8255},{"date":"2024-01-09","close":359.236},{"date":"2024-01-10","close":360.9308},{"date":"2024-01-11","close":361.1414},{"date":"2024-01-12","close":359.935},{"date":"2024-01-16","close":357.7806},{"date":"2024-01-17","close":356.8805},{"date":"2024-01-18","close":358.8817},{"date":"2024-01-19","close":362.7144},{"date":"2024-01-22","close":364.1227},{"date":"2024-01-23","close":363.1359},{"date":"2024-01-24","close":362.2258},{"date":"2024-01-25","close":364.5155},{"date":"2024-01-26","close":365.0999},{"date":"2024-01-29","close":367.2267},{"date":"2024-01-30","close":368.3572},{"date":"2024-01-31","close":365.3681},{"date":"2024-02-01","close":368.9416},{"date":"2024-02-02","close":370.2062},{"date":"2024-02-05","close":367.4854},{"date":"2024-02-06","close":368.9225},{"date":"2024-02-07","close":370.4458},{"date":"2024-02-08","close":371.0972},{"date":"2024-02-09","close":370.4937},{"date":"2024-02-12","close":371.8253},{"date":"2024-02-13","close":366.7573},{"date":"2024-02-14","close":368.1656},{"date":"2024-02-15","close":371.9595},{"date":"2024-02-16","close":370.5721},{"date":"2024-02-20","close":370.0923},{"date":"2024-02-21","close":370.4377},{"date":"2024-02-22","close":374.7462},{"date":"2024-02-23","close":375.4562},{"date":"2024-02-26","close":374.9093},{"date":"2024-02-27","close":373.9017},{"date":"2024-02-28","close":373.8442},{"date":"2024-02-29","close":374.18},{"date":"2024-03-01","close":375.485},{"date":"2024-03-04","close":374.4487},{"date":"2024-03-05","close":370.5721},{"date":"2024-03-06","close":371.522},{"date":"2024-03-07","close":372.7407},{"date":"2024-03-08","close":372.2993},{"date":"2024-03-11","close":372.7119},{"date":"2024-03-12","close":374.986},{"date":"2024-03-13","close":375.3987},{"date":"2024-03-14","close":374.2952},{"date":"2024-03-15","close":372.2447},{"date":"2024-03-18","close":372.9469},{"date":"2024-03-19","close":375.996},{"date":"2024-03-20","close":379.9301},{"date":"2024-03-21","close":382.5849},{"date":"2024-03-22","close":379.4876},{"date":"2024-03-25","close":377.9679},{"date":"2024-03-26","close":377.8717},{"date":"2024-03-27","close":382.4021},{"date":"2024-03-28","close":382.5945},{"date":"2024-04-01","close":380.2571},{"date":"2024-04-02","close":376.6982},{"date":"2024-04-03","close":376.3423},{"date":"2024-04-04","close":371.3021},{"date":"2024-04-05","close":374.0338},{"date":"2024-04-08","close":374.2647},{"date":"2024-04-09","close":374.0146},{"date":"2024-04-10","close":369.8497},{"date":"2024-04-11","close":369.8785},{"date":"2024-04-12","close":365.3866},{"date":"2024-04-15","close":362.9242},{"date":"2024-04-16","close":363.5686},{"date":"2024-04-17","close":363.0588},{"date":"2024-04-18","close":363.434},{"date":"2024-04-19","close":365.5094},{"date":"2024-04-22","close":367.9827},{"date":"2024-04-23","close":370.533},{"date":"2024-04-24","close":369.9748},{"date":"2024-04-25","close":366.5873},{"date":"2024-04-26","close":367.9249},{"date":"2024-04-29","close":369.3589},{"date":"2024-04-30","close":363.9022},{"date":"2024-05-01","close":364.6336},{"date":"2024-05-02","close":367.848},{"date":"2024-05-03","close":372.2171},{"date":"2024-05-06","close":373.8339},{"date":"2024-05-07","close":374.113},{"date":"2024-05-08","close":375.7875},{"date":"2024-05-09","close":379.1751},{"date":"2024-05-10","close":380.3107},{"date":"2024-05-13","close":379.6178},{"date":"2024-05-14","close":380.6956},{"date":"2024-05-15","close":384.2564},{"date":"2024-05-16","close":384.1891},{"date":"2024-05-17","close":385.473},{"date":"2024-05-20","close":383.69},{"date":"2024-05-21","close":384.3454},{"date":"2024-05-22","close":382.3021},{"date":"2024-05-23","close":376.5193},{"date":"2024-05-24","close":376.5},{"date":"2024-05-28","close":374.5338},{"date":"2024-05-29","close":370.6593},{"date":"2024-05-30","close":367.6716},{"date":"2024-05-31","close":373.5026},{"date":"2024-06-03","close":372.2593},{"date":"2024-06-04","close":373.4833},{"date":"2024-06-05","close":374.4664},{"date":"2024-06-06","close":375.2374},{"date":"2024-06-07","close":374.4278},{"date":"2024-06-10","close":375.1989},{"date":"2024-06-11","close":373.9266},{"date":"2024-06-12","close":373.6568},{"date":"2024-06-13","close":372.8761},{"date":"2024-06-14","close":372.4713},{"date":"2024-06-17","close":374.5146},{"date":"2024-06-18","close":375.0543},{"date":"2024-06-20","close":377.8782},{"date":"2024-06-21","close":378.0166},{"date":"2024-06-24","close":380.5667},{"date":"2024-06-25","close":377.7075},{"date":"2024-06-26","close":377.92},{"date":"2024-06-27","close":378.2291},{"date":"2024-06-28","close":377.8137},{"date":"2024-07-01","close":378.1325},{"date":"2024-07-02","close":379.9002},{"date":"2024-07-03","close":379.4559},{"date":"2024-07-05","close":380.2962},{"date":"2024-07-08","close":380.0644},{"date":"2024-07-09","close":379.5621},{"date":"2024-07-10","close":383.735},{"date":"2024-07-11","close":384.0924},{"date":"2024-07-12","close":386.6909},{"date":"2024-07-15","close":388.6614},{"date":"2024-07-16","close":395.7129},{"date":"2024-07-17","close":397.9056},{"date":"2024-07-18","close":392.873},{"date":"2024-07-19","close":389.4191},{"date":"2024-07-22","close":390.5788},{"date":"2024-07-23","close":389.941},{"date":"2024-07-24","close":385.2828},{"date":"2024-07-25","close":386.0753},{"date":"2024-07-26","close":392.3377},{"date":"2024-07-29","close":391.8931},{"date":"2024-07-30","close":393.7293},{"date":"2024-07-31","close":394.7731},{"date":"2024-08-01","close":389.6897},{"date":"2024-08-02","close":383.7945},{"date":"2024-08-05","close":373.8211},{"date":"2024-08-06","close":376.8653},{"date":"2024-08-07","close":374.7488},{"date":"2024-08-08","close":381.2722},{"date":"2024-08-09","close":381.881},{"date":"2024-08-12","close":380.5473},{"date":"2024-08-13","close":384.4324},{"date":"2024-08-14","close":386.6551},{"date":"2024-08-15","close":392.2507},{"date":"2024-08-16","close":393.3976},{"date":"2024-08-19","close":395.6899},{"date":"2024-08-20","close":395.1579},{"date":"2024-08-21","close":395.5738},{"date":"2024-08-22","close":394.1133},{"date":"2024-08-23","close":398.3206},{"date":"2024-08-26","close":399.1814},{"date":"2024-08-27","close":399.3459},{"date":"2024-08-28","close":397.8467},{"date":"2024-08-29","close":400.3324},{"date":"2024-08-30","close":402.557},{"date":"2024-09-03","close":396.7925},{"date":"2024-09-04","close":396.9569},{"date":"2024-09-05","close":395.0612},{"date":"2024-09-06","close":391.2021},{"date":"2024-09-09","close":395.6318},{"date":"2024-09-10","close":394.8677},{"date":"2024-09-11","close":395.8446},{"date":"2024-09-12","close":398.456},{"date":"2024-09-13","close":401.3286},{"date":"2024-09-16","close":403.6886},{"date":"2024-09-17","close":403.5725},{"date":"2024-09-18","close":402.5376},{"date":"2024-09-19","close":407.5864},{"date":"2024-09-20","close":407.9808},{"date":"2024-09-23","close":408.5046},{"date":"2024-09-24","close":409.4941},{"date":"2024-09-25","close":406.5742},{"date":"2024-09-26","close":408.9993},{"date":"2024-09-27","close":410.2895},{"date":"2024-09-30","close":410.4544},{"date":"2024-10-01","close":408.8829},{"date":"2024-10-02","close":409.2806},{"date":"2024-10-03","close":407.4084},{"date":"2024-10-04","close":410.7357},{"date":"2024-10-07","close":407.0495},{"date":"2024-10-08","close":408.2039},{"date":"2024-10-09","close":412.3267},{"date":"2024-10-10","close":411.9483},{"date":"2024-10-11","close":415.8965},{"date":"2024-10-14","close":417.9918},{"date":"2024-10-15","close":414.7421},{"date":"2024-10-16","close":417.8269},{"date":"2024-10-17","close":419.5051},{"date":"2024-10-18","close":419.8338},{"date":"2024-10-21","close":416.6606},{"date":"2024-10-22","close":416.6024},{"date":"2024-10-23","close":412.5752},{"date":"2024-10-24","close":411.2361},{"date":"2024-10-25","close":408.6742},{"date":"2024-10-28","close":411.5175},{"date":"2024-10-29","close":409.994},{"date":"2024-10-30","close":409.2662},{"date":"2024-10-31","close":405.3069},{"date":"2024-11-01","close":407.9755},{"date":"2024-11-04","close":405.6757},{"date":"2024-11-05","close":409.7999},{"date":"2024-11-06","close":424.288},{"date":"2024-11-07","close":424.4432},{"date":"2024-11-08","close":427.0827},{"date":"2024-11-11","close":429.8969},{"date":"2024-11-12","close":426.384},{"date":"2024-11-13","close":426.7916},{"date":"2024-11-14","close":424.744},{"date":"2024-11-15","close":421.9068},{"date":"2024-11-18","close":421.5961},{"date":"2024-11-19","close":420.2852},{"date":"2024-11-20","close":421.6932},{"date":"2024-11-21","close":426.2374},{"date":"2024-11-22","close":430.3059},{"date":"2024-11-25","close":436.0191},{"date":"2024-11-26","close":437.3051},{"date":"2024-11-27","close":436.1945},{"date":"2024-11-29","close":438.4839},{"date":"2024-12-02","close":437.1687},{"date":"2024-12-03","close":436.3406},{"date":"2024-12-04","close":439.3118},{"date":"2024-12-05","close":437.1005},{"date":"2024-12-06","close":435.6196},{"date":"2024-12-09","close":433.6031},{"date":"2024-12-10","close":432.2488},{"date":"2024-12-11","close":431.0993},{"date":"2024-12-12","close":428.9171},{"date":"2024-12-13","close":428.0403},{"date":"2024-12-16","close":427.0661},{"date":"2024-12-17","close":424.3383},{"date":"2024-12-18","close":413.2809},{"date":"2024-12-19","close":413.5829},{"date":"2024-12-20","close":418.6957},{"date":"2024-12-23","close":419.0377},{"date":"2024-12-24","close":422.5648},{"date":"2024-12-26","close":423.2584},{"date":"2024-12-27","close":420.1222},{"date":"2024-12-30","close":415.9893},{"date":"2024-12-31","close":415.7256},{"date":"2025-01-02","close":414.0645},{"date":"2025-01-03","close":417.3474},{"date":"2025-01-06","close":417.3181},{"date":"2025-01-07","close":415.5595},{"date":"2025-01-08","close":416.3411},{"date":"2025-01-10","close":409.6973},{"date":"2025-01-13","close":413.2438},{"date":"2025-01-14","close":415.3836},{"date":"2025-01-15","close":422.3108},{"date":"2025-01-16","close":421.6463},{"date":"2025-01-17","close":424.8933},{"date":"2025-01-21","close":430.1517},{"date":"2025-01-22","close":431.305},{"date":"2025-01-23","close":435.3123},{"date":"2025-01-24","close":434.0807},{"date":"2025-01-27","close":437.0129},{"date":"2025-01-28","close":438.2737},{"date":"2025-01-29","close":437.0716},{"date":"2025-01-30","close":438.6745},{"date":"2025-01-31","close":435.3221},{"date":"2025-02-03","close":434.2273},{"date":"2025-02-04","close":435.459},{"date":"2025-02-05","close":438.5279},{"date":"2025-02-06","close":437.2475},{"date":"2025-02-07","close":433.1035},{"date":"2025-02-10","close":434.7259},{"date":"2025-02-11","close":436.0258},{"date":"2025-02-12","close":433.6018},{"date":"2025-02-13","close":437.1498},{"date":"2025-02-14","close":435.713},{"date":"2025-02-18","close":435.8401},{"date":"2025-02-19","close":436.5732},{"date":"2025-02-20","close":432.3899},{"date":"2025-02-21","close":424.9692},{"date":"2025-02-24","close":425.3412},{"date":"2025-02-25","close":426.9074},{"date":"2025-02-26","close":425.1552},{"date":"2025-02-27","close":423.2072},{"date":"2025-02-28","close":429.1},{"date":"2025-03-03","close":422.9528},{"date":"2025-03-04","close":416.5706},{"date":"2025-03-05","close":421.3671},{"date":"2025-03-06","close":416.8936},{"date":"2025-03-07","close":419.2038},{"date":"2025-03-10","close":410.6192},{"date":"2025-03-11","close":405.9696},{"date":"2025-03-12","close":405.1964},{"date":"2025-03-13","close":400.1357},{"date":"2025-03-14","close":406.5765},{"date":"2025-03-17","close":410.3451},{"date":"2025-03-18","close":407.7218},{"date":"2025-03-19","close":411.5295},{"date":"2025-03-20","close":411.2359},{"date":"2025-03-21","close":411.5311},{"date":"2025-03-24","close":417.2879},{"date":"2025-03-25","close":417.6116},{"date":"2025-03-26","close":416.0522},{"date":"2025-03-27","close":414.7871},{"date":"2025-03-28","close":407.6082},{"date":"2025-03-31","close":411.7861},{"date":"2025-04-01","close":411.5017},{"date":"2025-04-02","close":413.8946},{"date":"2025-04-03","close":397.4086},{"date":"2025-04-04","close":375.8328},{"date":"2025-04-07","close":372.2531},{"date":"2025-04-08","close":369.2227},{"date":"2025-04-09","close":398.2521},{"date":"2025-04-10","close":388.0526},{"date":"2025-04-11","close":394.1625},{"date":"2025-04-14","close":397.6048},{"date":"2025-04-15","close":395.9278},{"date":"2025-04-16","close":389.1215},{"date":"2025-04-17","close":384.0065},{"date":"2025-04-21","close":374.4495},{"date":"2025-04-22","close":384.5069},{"date":"2025-04-23","close":388.471},{"date":"2025-04-24","close":393.4457},{"date":"2025-04-25","close":393.485},{"date":"2025-04-28","close":394.7115},{"date":"2025-04-29","close":397.5963},{"date":"2025-04-30","close":398.705},{"date":"2025-05-01","close":399.7647},{"date":"2025-05-02","close":405.2791},{"date":"2025-05-05","close":404.5137},{"date":"2025-05-06","close":400.5693},{"date":"2025-05-07","close":403.3265},{"date":"2025-05-08","close":406.1033},{"date":"2025-05-09","close":404.6708},{"date":"2025-05-12","close":416.2589},{"date":"2025-05-13","close":413.5901},{"date":"2025-05-14","close":412.648},{"date":"2025-05-15","close":415.523},{"date":"2025-05-16","close":418.8537},{"date":"2025-05-19","close":420.3169},{"date":"2025-05-20","close":419.2662},{"date":"2025-05-21","close":411.1945},{"date":"2025-05-22","close":411.2632},{"date":"2025-05-23","close":408.8182},{"date":"2025-05-27","close":416.2025},{"date":"2025-05-28","close":413.8164},{"date":"2025-05-29","close":414.8375},{"date":"2025-05-30","close":415.2206},{"date":"2025-06-02","close":416.065},{"date":"2025-06-03","close":418.3235},{"date":"2025-06-04","close":417.2728},{"date":"2025-06-05","close":416.3203},{"date":"2025-06-06","close":420.6508},{"date":"2025-06-09","close":420.6311},{"date":"2025-06-10","close":421.8586},{"date":"2025-06-11","close":421.8488},{"date":"2025-06-12","close":422.7227},{"date":"2025-06-13","close":415.1812},{"date":"2025-06-16","close":418.5886},{"date":"2025-06-17","close":415.4759},{"date":"2025-06-18","close":415.2108},{"date":"2025-06-20","close":415.3279},{"date":"2025-06-23","close":419.2275},{"date":"2025-06-24","close":424.2202},{"date":"2025-06-25","close":423.3044},{"date":"2025-06-26","close":427.3123},{"date":"2025-06-27","close":431.3203},{"date":"2025-06-30","close":433.9298},{"date":"2025-07-01","close":438.1051},{"date":"2025-07-02","close":437.9279},{"date":"2025-07-03","close":441.2563},{"date":"2025-07-07","close":437.2288},{"date":"2025-07-08","close":435.6335},{"date":"2025-07-09","close":437.7408},{"date":"2025-07-10","close":439.6906},{"date":"2025-07-11","close":436.8053},{"date":"2025-07-14","close":437.7998},{"date":"2025-07-15","close":433.4374},{"date":"2025-07-16","close":435.6137},{"date":"2025-07-17","close":438.4301},{"date":"2025-07-18","close":436.6776},{"date":"2025-07-21","close":436.8549},{"date":"2025-07-22","close":438.3523},{"date":"2025-07-23","close":443.5243},{"date":"2025-07-24","close":440.4704},{"date":"2025-07-25","close":442.352},{"date":"2025-07-28","close":441.6821},{"date":"2025-07-29","close":439.5},{"date":"2025-07-30","close":437.8069},{"date":"2025-07-31","close":434.4305},{"date":"2025-08-01","close":428.9082},{"date":"2025-08-04","close":434.903},{"date":"2025-08-05","close":434.2435},{"date":"2025-08-06","close":435.0605},{"date":"2025-08-07","close":432.8457},{"date":"2025-08-08","close":435.0113},{"date":"2025-08-11","close":433.1311},{"date":"2025-08-12","close":437.7281},{"date":"2025-08-13","close":442.394},{"date":"2025-08-14","close":442.1381},{"date":"2025-08-15","close":442.7638},{"date":"2025-08-18","close":442.291},{"date":"2025-08-19","close":442.5274},{"date":"2025-08-20","close":442.5963},{"date":"2025-08-21","close":441.2076},{"date":"2025-08-22","close":449.7668},{"date":"2025-08-25","close":446.2505},{"date":"2025-08-26","close":447.6491},{"date":"2025-08-27","close":449.1659},{"date":"2025-08-28","close":449.9145},{"date":"2025-08-29","close":449.225},{"date":"2025-09-02","close":446.7824},{"date":"2025-09-03","close":446.4376},{"date":"2025-09-04","close":450.1706},{"date":"2025-09-05","close":448.1416},{"date":"2025-09-08","close":449.3334},{"date":"2025-09-09","close":451.1161},{"date":"2025-09-10","close":449.0674},{"date":"2025-09-11","close":454.9673},{"date":"2025-09-12","close":452.4064},{"date":"2025-09-15","close":453.1451},{"date":"2025-09-16","close":451.8745},{"date":"2025-09-17","close":454.3172},{"date":"2025-09-18","close":455.6666},{"date":"2025-09-19","close":457.2697},{"date":"2025-09-22","close":457.9907},{"date":"2025-09-23","close":457.2005},{"date":"2025-09-24","close":455.3732},{"date":"2025-09-25","close":453.8027},{"date":"2025-09-26","close":456.6177},{"date":"2025-09-29","close":457.3684},{"date":"2025-09-30","close":458.0599},{"date":"2025-10-01","close":458.5735},{"date":"2025-10-02","close":459.4131},{"date":"2025-10-03","close":461.7837},{"date":"2025-10-06","close":461.1219},{"date":"2025-10-07","close":460.2625},{"date":"2025-10-08","close":460.3613},{"date":"2025-10-09","close":457.8228},{"date":"2025-10-10","close":449.2985},{"date":"2025-10-13","close":455.0373},{"date":"2025-10-14","close":457.0425},{"date":"2025-10-15","close":457.0425},{"date":"2025-10-16","close":453.9311},{"date":"2025-10-17","close":456.2767},{"date":"2025-10-20","close":461.4543},{"date":"2025-10-21","close":463.6281},{"date":"2025-10-22","close":460.2291},{"date":"2025-10-23","close":461.7211},{"date":"2025-10-24","close":466.5824},{"date":"2025-10-27","close":469.685},{"date":"2025-10-28","close":471.4636},{"date":"2025-10-29","close":470.6929},{"date":"2025-10-30","close":469.3491},{"date":"2025-10-31","close":470.0012},{"date":"2025-11-03","close":467.8274},{"date":"2025-11-04","close":465.2881},{"date":"2025-11-05","close":467.4717},{"date":"2025-11-06","close":463.6874},{"date":"2025-11-07","close":464.2605},{"date":"2025-11-10","close":468.1733},{"date":"2025-11-11","close":473.6966},{"date":"2025-11-12","close":477.0067},{"date":"2025-11-13","close":469.0823},{"date":"2025-11-14","close":466.1773},{"date":"2025-11-17","close":460.7626},{"date":"2025-11-18","close":455.8025},{"date":"2025-11-19","close":456.257},{"date":"2025-11-20","close":452.6406},{"date":"2025-11-21","close":457.6263},{"date":"2025-11-24","close":459.4764},{"date":"2025-11-25","close":466.1443},{"date":"2025-11-26","close":469.2805},{"date":"2025-11-28","close":472.0802},{"date":"2025-12-01","close":468.2615},{"date":"2025-12-02","close":470.1807},{"date":"2025-12-03","close":474.2864},{"date":"2025-12-04","close":473.95},{"date":"2025-12-05","close":474.8997},{"date":"2025-12-08","close":473.0398},{"date":"2025-12-09","close":471.3283},{"date":"2025-12-10","close":476.2056},{"date":"2025-12-11","close":482.656},{"date":"2025-12-12","close":480.2124},{"date":"2025-12-15","close":479.9848},{"date":"2025-12-16","close":476.8289},{"date":"2025-12-17","close":474.6722},{"date":"2025-12-18","close":475.3746},{"date":"2025-12-19","close":477.0411},{"date":"2025-12-22","close":479.3313},{"date":"2025-12-23","close":480.0948},{"date":"2025-12-24","close":482.851},{"date":"2025-12-26","close":482.8708},{"date":"2025-12-29","close":480.4517},{"date":"2025-12-30","close":479.4602},{"date":"2025-12-31","close":476.466},{"date":"2026-01-02","close":479.4999},{"date":"2026-01-05","close":485.5875},{"date":"2026-01-06","close":490.3861},{"date":"2026-01-07","close":485.7758},{"date":"2026-01-08","close":488.3239},{"date":"2026-01-09","close":490.7926},{"date":"2026-01-12","close":491.6651},{"date":"2026-01-13","close":487.7389},{"date":"2026-01-14","close":487.382},{"date":"2026-01-15","close":490.2572},{"date":"2026-01-16","close":489.3834},{"date":"2026-01-20","close":480.9132},{"date":"2026-01-21","close":486.7848},{"date":"2026-01-22","close":489.6512},{"date":"2026-01-23","close":486.9137},{"date":"2026-01-26","close":490.0181},{"date":"2026-01-27","close":486.0509},{"date":"2026-01-28","close":486.1203},{"date":"2026-01-29","close":486.1996},{"date":"2026-01-30","close":485.0293},{"date":"2026-02-02","close":489.9884},{"date":"2026-02-03","close":488.2825},{"date":"2026-02-04","close":490.7025},{"date":"2026-02-05","close":484.9103},{"date":"2026-02-06","close":496.9311},{"date":"2026-02-09","close":497.1196},{"date":"2026-02-10","close":497.794},{"date":"2026-02-11","close":497.2287},{"date":"2026-02-12","close":490.6231},{"date":"2026-02-13","close":491.2282},{"date":"2026-02-17","close":491.7935},{"date":"2026-02-18","close":492.9341},{"date":"2026-02-19","close":490.3355},{"date":"2026-02-20","close":492.6297},{"date":"2026-02-23","close":484.6158},{"date":"2026-02-24","close":488.3695},{"date":"2026-02-25","close":491.3785},{"date":"2026-02-26","close":491.4182},{"date":"2026-02-27","close":486.2544},{"date":"2026-03-02","close":485.7777},{"date":"2026-03-03","close":482.1432},{"date":"2026-03-04","close":484.3477},{"date":"2026-03-05","close":476.5027},{"date":"2026-03-06","close":471.9247},{"date":"2026-03-09","close":474.5563},{"date":"2026-03-10","close":474.3775},{"date":"2026-03-11","close":471.5076},{"date":"2026-03-12","close":464.2286},{"date":"2026-03-13","close":463.1661},{"date":"2026-03-16","close":467.029},{"date":"2026-03-17","close":467.6248},{"date":"2026-03-18","close":459.7798},{"date":"2026-03-19","close":457.8533},{"date":"2026-03-20","close":453.706},{"date":"2026-03-23","close":459.7569},{"date":"2026-03-24","close":458.9607},{"date":"2026-03-25","close":461.9165},{"date":"2026-03-26","close":457.1096},{"date":"2026-03-27","close":449.2276},{"date":"2026-03-30","close":449.8944},{"date":"2026-03-31","close":460.9711},{"date":"2026-04-01","close":463.2501},{"date":"2026-04-02","close":462.8321},{"date":"2026-04-06","close":464.5339},{"date":"2026-04-07","close":463.6482},{"date":"2026-04-08","close":476.8645},{"date":"2026-04-09","close":479.5914},{"date":"2026-04-10","close":476.9541},{"date":"2026-04-13","close":479.8203},{"date":"2026-04-14","close":483.1642},{"date":"2026-04-15","close":482.3979},{"date":"2026-04-16","close":483.3036},{"date":"2026-04-17","close":492.0577},{"date":"2026-04-20","close":492.1672},{"date":"2026-04-21","close":489.2102},{"date":"2026-04-22","close":492.5953},{"date":"2026-04-23","close":490.843},{"date":"2026-04-24","close":490.0564},{"date":"2026-04-27","close":489.6781},{"date":"2026-04-28","close":489.2699},{"date":"2026-04-29","close":486.5319},{"date":"2026-04-30","close":494.477},{"date":"2026-05-01","close":492.8542},{"date":"2026-05-04","close":487.418},{"date":"2026-05-05","close":490.8032},{"date":"2026-05-06","close":496.8665},{"date":"2026-05-07","close":493.7403},{"date":"2026-05-08","close":493.9593},{"date":"2026-05-11","close":494.935},{"date":"2026-05-12","close":495.7116},{"date":"2026-05-13","close":494.9649},{"date":"2026-05-14","close":498.6089},{"date":"2026-05-15","close":493.477},{"date":"2026-05-18","close":495.1107},{"date":"2026-05-19","close":492.0923},{"date":"2026-05-20","close":498.3284},{"date":"2026-05-21","close":501.1874},{"date":"2026-05-22","close":504.1859},{"date":"2026-05-26","close":503.3192},{"date":"2026-05-27","close":504.943},{"date":"2026-05-28","close":505.1124},{"date":"2026-05-29","close":508.8281},{"date":"2026-06-01","close":509.4856},{"date":"2026-06-02","close":512.0856},{"date":"2026-06-03","close":506.3177},{"date":"2026-06-04","close":514.7255},{"date":"2026-06-05","close":507.7522},{"date":"2026-06-08","close":506.9653},{"date":"2026-06-09","close":507.4634},{"date":"2026-06-10","close":498.3384},{"date":"2026-06-11","close":507.4135},{"date":"2026-06-12","close":511.0994},{"date":"2026-06-15","close":516.4588},{"date":"2026-06-16","close":519.4474},{"date":"2026-06-17","close":514.327},{"date":"2026-06-18","close":514.9501},{"date":"2026-06-22","close":516.5083},{"date":"2026-06-23","close":516.0488},{"date":"2026-06-24","close":517.9467},{"date":"2026-06-25","close":518.6859},{"date":"2026-06-26","close":517.1776},{"date":"2026-06-29","close":521.1032},{"date":"2026-06-30","close":521.8125},{"date":"2026-07-01","close":521.8224},{"date":"2026-07-02","close":527.2964},{"date":"2026-07-06","close":529.5039},{"date":"2026-07-07","close":527.8658},{"date":"2026-07-08","close":522.192},{"date":"2026-07-09","close":523.6105},{"date":"2026-07-10","close":525.1987},{"date":"2026-07-13","close":523.8902},{"date":"2026-07-14","close":524.1099},{"date":"2026-07-15","close":525.3685},{"date":"2026-07-16","close":524.2498},{"date":"2026-07-17","close":520.3827},{"date":"2026-07-20","close":517.5151},{"date":"2026-07-21","close":521.0821},{"date":"2026-07-22","close":521.0422},{"date":"2026-07-23","close":515.8364},{"date":"2026-07-24","close":518.3344},{"date":"2026-07-27","close":520.8323},{"date":"2026-07-28","close":526.4577},{"date":"2026-07-29","close":514.9871},{"date":"2026-07-30","close":521.0821},{"date":"2026-07-31","close":523.8898},{"date":"2026-08-03","close":530.7842},{"date":"2026-08-04","close":539.9866},{"date":"2026-08-05","close":542.3646},{"date":"2026-08-06","close":537.7484},{"date":"2026-08-07","close":539.1773},{"date":"2026-08-10","close":538.5478},{"date":"2026-08-11","close":536.8392},{"date":"2026-08-12","close":536.7093},{"date":"2026-08-13","close":537.4687},{"date":"2026-08-14","close":536.3596},{"date":"2026-08-17","close":533.7517},{"date":"2026-08-18","close":532.4728},{"date":"2026-08-19","close":533.8317},{"date":"2026-08-20","close":527.0772},{"date":"2026-08-21","close":532.22},{"date":"2026-08-24","close":533.65},{"date":"2026-08-25","close":535.24},{"date":"2026-08-26","close":534.23},{"date":"2026-08-27","close":535.22},{"date":"2026-08-28","close":535.06},{"date":"2026-08-31","close":531.57},{"date":"2026-09-01","close":527.75},{"date":"2026-09-02","close":530.62},{"date":"2026-09-03","close":536.93},{"date":"2026-09-04","close":534.08},{"date":"2026-09-08","close":528.03},{"date":"2026-09-09","close":524.07},{"date":"2026-09-10","close":520.75},{"date":"2026-09-11","close":525.79},{"date":"2026-09-14","close":524.49},{"date":"2026-09-15","close":521.23},{"date":"2026-09-16","close":515.22},{"date":"2026-09-17","close":518.35},{"date":"2026-09-18","close":515.88},{"date":"2026-09-21","close":519.78},{"date":"2026-09-22","close":518.0},{"date":"2026-09-23","close":514.3},{"date":"2026-09-24","close":512.68},{"date":"2026-09-25","close":517.49},{"date":"2026-09-28","close":513.9071},{"date":"2026-09-29","close":512.7674},{"date":"2026-09-30","close":508.4383},{"date":"2026-10-01","close":508.5083},{"date":"2026-10-02","close":510.9877},{"date":"2026-10-05","close":511.9975},{"date":"2026-10-06","close":514.447},{"date":"2026-10-07","close":510.9078},{"date":"2026-10-08","close":511.5376},{"date":"2026-10-09","close":515.9966},{"date":"2026-10-12","close":517.7962},{"date":"2026-10-13","close":516.0966},{"date":"2026-10-14","close":515.5167},{"date":"2026-10-15","close":521.0655},{"date":"2026-10-16","close":519.1},{"date":"2026-10-19","close":518.92},{"date":"2026-10-20","close":524.36},{"date":"2026-10-21","close":527.7},{"date":"2026-10-22","close":527.89},{"date":"2026-10-23","close":521.42}],"chart_data":[{"date":"2024-10-24","open":411.76,"high":412.1,"low":409.45,"close":411.24,"volume":1936600,"rsi_14":50.77,"sma_20":418.47,"sma_60":406.38,"sma_120":396.09},{"date":"2024-10-25","open":412.86,"high":413.39,"low":408.02,"close":408.67,"volume":2518800,"rsi_14":52.6,"sma_20":418.39,"sma_60":406.7,"sma_120":396.38},{"date":"2024-10-28","open":411.01,"high":412.25,"low":410.74,"close":411.52,"volume":2912000,"rsi_14":55.04,"sma_20":418.45,"sma_60":407.16,"sma_120":396.7},{"date":"2024-10-29","open":409.73,"high":412.39,"low":409.28,"close":409.99,"volume":2697700,"rsi_14":46.15,"sma_20":418.5,"sma_60":407.77,"sma_120":396.99},{"date":"2024-10-30","open":409.53,"high":412.08,"low":408.98,"close":409.27,"volume":2933600,"rsi_14":45.62,"sma_20":418.5,"sma_60":408.32,"sma_120":397.24},{"date":"2024-10-31","open":406.82,"high":407.5,"low":404.68,"close":405.31,"volume":4297100,"rsi_14":32.73,"sma_20":418.4,"sma_60":408.84,"sma_120":397.45},{"date":"2024-11-01","open":407.25,"high":410.77,"low":406.9,"close":407.98,"volume":3856400,"rsi_14":33.96,"sma_20":418.26,"sma_60":409.29,"sma_120":397.69},{"date":"2024-11-04","open":407.41,"high":407.86,"low":404.11,"close":405.68,"volume":3125400,"rsi_14":35.03,"sma_20":418.19,"sma_60":409.69,"sma_120":397.9},{"date":"2024-11-05","open":405.89,"high":410.11,"low":405.35,"close":409.8,"volume":3093100,"rsi_14":37.18,"sma_20":418.27,"sma_60":410.19,"sma_120":398.12},{"date":"2024-11-06","open":421.79,"high":424.83,"low":420.87,"close":424.29,"volume":7271800,"rsi_14":55.42,"sma_20":418.87,"sma_60":410.86,"sma_120":398.46},{"date":"2024-11-07","open":424.58,"high":425.28,"low":423.51,"close":424.44,"volume":4267900,"rsi_14":55.24,"sma_20":419.51,"sma_60":411.5,"sma_120":398.79},{"date":"2024-11-08","open":425.33,"high":428.63,"low":424.45,"close":427.08,"volume":5014300,"rsi_14":62.0,"sma_20":420.07,"sma_60":412.09,"sma_120":399.15},{"date":"2024-11-11","open":428.8,"high":431.7,"low":428.74,"close":429.9,"volume":4065100,"rsi_14":64.4,"sma_20":420.68,"sma_60":412.7,"sma_120":399.54},{"date":"2024-11-12","open":430.45,"high":431.07,"low":426.05,"close":426.38,"volume":3483000,"rsi_14":65.12,"sma_20":421.27,"sma_60":413.22,"sma_120":399.91},{"date":"2024-11-13","open":426.89,"high":428.48,"low":425.46,"close":426.79,"volume":2631000,"rsi_14":67.39,"sma_20":421.72,"sma_60":413.75,"sma_120":400.34},{"date":"2024-11-14","open":427.55,"high":427.89,"low":424.16,"close":424.74,"volume":2528300,"rsi_14":68.17,"sma_20":421.99,"sma_60":414.25,"sma_120":400.74},{"date":"2024-11-15","open":423.2,"high":423.85,"low":420.95,"close":421.91,"volume":3486900,"rsi_14":61.75,"sma_20":422.09,"sma_60":414.72,"sma_120":401.14},{"date":"2024-11-18","open":421.58,"high":422.7,"low":420.63,"close":421.6,"volume":2243000,"rsi_14":63.49,"sma_20":422.34,"sma_60":415.11,"sma_120":401.57},{"date":"2024-11-19","open":418.24,"high":421.53,"low":417.18,"close":420.29,"volume":3202500,"rsi_14":62.64,"sma_20":422.53,"sma_60":415.47,"sma_120":402.02},{"date":"2024-11-20","open":420.97,"high":422.3,"low":418.42,"close":421.69,"volume":3956000,"rsi_14":69.97,"sma_20":422.99,"sma_60":415.84,"sma_120":402.42},{"date":"2024-11-21","open":423.22,"high":427.76,"low":421.05,"close":426.24,"volume":7558000,"rsi_14":71.28,"sma_20":423.75,"sma_60":416.32,"sma_120":402.88},{"date":"2024-11-22","open":426.84,"high":430.7,"low":426.58,"close":430.31,"volume":5492800,"rsi_14":77.57,"sma_20":424.84,"sma_60":416.83,"sma_120":403.36},{"date":"2024-11-25","open":435.09,"high":436.84,"low":433.91,"close":436.02,"volume":2976142,"rsi_14":82.75,"sma_20":437.49,"sma_60":422.98,"sma_120":403.93},{"date":"2024-11-26","open":435.04,"high":437.74,"low":433.19,"close":437.31,"volume":4126540,"rsi_14":100.0,"sma_20":444.63,"sma_60":428.22,"sma_120":404.5},{"date":"2024-11-27","open":437.6,"high":439.02,"low":435.83,"close":436.19,"volume":2985905,"rsi_14":0.0,"sma_20":448.16,"sma_60":432.67,"sma_120":405.07},{"date":"2024-11-29","open":436.74,"high":439.64,"low":436.68,"close":438.48,"volume":3473411,"rsi_14":100.0,"sma_20":448.91,"sma_60":436.97,"sma_120":405.65},{"date":"2024-12-02","open":438.99,"high":439.37,"low":436.38,"close":437.17,"volume":2661196,"rsi_14":0.0,"sma_20":449.08,"sma_60":440.68,"sma_120":406.23},{"date":"2024-12-03","open":437.57,"high":438.01,"low":435.09,"close":436.34,"volume":1697433,"rsi_14":0.0,"sma_20":448.67,"sma_60":444.94,"sma_120":406.81},{"date":"2024-12-04","open":438.25,"high":439.91,"low":437.21,"close":439.31,"volume":3694365,"rsi_14":100.0,"sma_20":449.28,"sma_60":447.6,"sma_120":407.42},{"date":"2024-12-05","open":438.86,"high":439.84,"low":436.79,"close":437.1,"volume":1917595,"rsi_14":0.0,"sma_20":449.42,"sma_60":448.9,"sma_120":408.01},{"date":"2024-12-06","open":437.9,"high":438.36,"low":435.26,"close":435.62,"volume":1974297,"rsi_14":0.0,"sma_20":449.38,"sma_60":448.89,"sma_120":408.58},{"date":"2024-12-09","open":436.11,"high":436.72,"low":433.33,"close":433.6,"volume":1998597,"rsi_14":0.0,"sma_20":448.22,"sma_60":448.69,"sma_120":409.12},{"date":"2024-12-10","open":433.05,"high":434.3,"low":431.53,"close":432.25,"volume":2460960,"rsi_14":0.0,"sma_20":446.38,"sma_60":448.26,"sma_120":409.63},{"date":"2024-12-11","open":432.66,"high":433.27,"low":430.97,"close":431.1,"volume":2084329,"rsi_14":0.0,"sma_20":444.71,"sma_60":447.5,"sma_120":410.12},{"date":"2024-12-12","open":431.08,"high":431.69,"low":428.71,"close":428.92,"volume":3585334,"rsi_14":0.0,"sma_20":443.26,"sma_60":446.57,"sma_120":410.58},{"date":"2024-12-13","open":429.49,"high":430.14,"low":427.6,"close":428.04,"volume":2548412,"rsi_14":0.0,"sma_20":441.63,"sma_60":445.49,"sma_120":411.05},{"date":"2024-12-16","open":428.31,"high":429.31,"low":426.66,"close":427.07,"volume":1987507,"rsi_14":0.0,"sma_20":440.15,"sma_60":444.09,"sma_120":411.51},{"date":"2024-12-17","open":424.93,"high":425.56,"low":423.23,"close":424.34,"volume":3130266,"rsi_14":0.0,"sma_20":438.91,"sma_60":442.55,"sma_120":411.95},{"date":"2024-12-18","open":424.74,"high":426.74,"low":413.05,"close":413.28,"volume":6135731,"rsi_14":0.0,"sma_20":436.69,"sma_60":440.74,"sma_120":412.29},{"date":"2024-12-19","open":416.49,"high":417.91,"low":413.5,"close":413.58,"volume":4947992,"rsi_14":2.66,"sma_20":430.9,"sma_60":437.86,"sma_120":412.64},{"date":"2024-12-20","open":412.36,"high":422.15,"low":412.03,"close":418.7,"volume":6069637,"rsi_14":100.0,"sma_20":426.26,"sma_60":435.31,"sma_120":413.0},{"date":"2024-12-23","open":417.48,"high":419.57,"low":415.22,"close":419.04,"volume":2602672,"rsi_14":100.0,"sma_20":426.31,"sma_60":433.39,"sma_120":413.37},{"date":"2024-12-24","open":419.04,"high":422.69,"low":418.44,"close":422.56,"volume":1431692,"rsi_14":100.0,"sma_20":428.28,"sma_60":431.82,"sma_120":413.76},{"date":"2024-12-26","open":421.07,"high":423.71,"low":421.02,"close":423.26,"volume":1869575,"rsi_14":100.0,"sma_20":430.5,"sma_60":430.87,"sma_120":414.16},{"date":"2024-12-27","open":420.69,"high":422.36,"low":417.61,"close":420.12,"volume":2429126,"rsi_14":18.11,"sma_20":432.12,"sma_60":430.08,"sma_120":414.54},{"date":"2024-12-30","open":415.7,"high":417.84,"low":412.81,"close":415.99,"volume":3858271,"rsi_14":0.0,"sma_20":431.45,"sma_60":429.13,"sma_120":414.85},{"date":"2024-12-31","open":417.1,"high":417.91,"low":414.29,"close":415.73,"volume":2442722,"rsi_14":0.0,"sma_20":426.51,"sma_60":428.89,"sma_120":415.15},{"date":"2025-01-02","open":418.5,"high":419.11,"low":411.91,"close":414.06,"volume":4234923,"rsi_14":0.0,"sma_20":426.2,"sma_60":428.88,"sma_120":415.42},{"date":"2025-01-03","open":416.07,"high":417.94,"low":414.46,"close":417.35,"volume":2203508,"rsi_14":66.4,"sma_20":424.94,"sma_60":428.5,"sma_120":415.69},{"date":"2025-01-06","open":419.01,"high":421.22,"low":416.29,"close":417.32,"volume":3463299,"rsi_14":99.12,"sma_20":425.57,"sma_60":428.29,"sma_120":415.91},{"date":"2025-01-07","open":419.05,"high":419.46,"low":414.12,"close":415.56,"volume":2053905,"rsi_14":0.0,"sma_20":426.55,"sma_60":427.72,"sma_120":416.1},{"date":"2025-01-08","open":415.64,"high":416.76,"low":413.54,"close":416.34,"volume":2020174,"rsi_14":30.77,"sma_20":426.36,"sma_60":426.72,"sma_120":416.33},{"date":"2025-01-10","open":414.53,"high":414.58,"low":409.18,"close":409.7,"volume":3415503,"rsi_14":10.53,"sma_20":425.62,"sma_60":425.93,"sma_120":416.54},{"date":"2025-01-13","open":409.14,"high":413.52,"low":408.9,"close":413.24,"volume":2608118,"rsi_14":34.8,"sma_20":423.13,"sma_60":424.92,"sma_120":416.76},{"date":"2025-01-14","open":415.12,"high":415.74,"low":411.87,"close":415.38,"volume":2643309,"rsi_14":100.0,"sma_20":423.11,"sma_60":424.68,"sma_120":417.01},{"date":"2025-01-15","open":421.65,"high":423.33,"low":420.61,"close":422.31,"volume":4059801,"rsi_14":100.0,"sma_20":427.55,"sma_60":425.58,"sma_120":417.36},{"date":"2025-01-16","open":422.16,"high":422.97,"low":420.86,"close":421.65,"volume":2532462,"rsi_14":0.0,"sma_20":430.55,"sma_60":426.17,"sma_120":417.7},{"date":"2025-01-17","open":424.72,"high":426.53,"low":424.16,"close":424.89,"volume":2771044,"rsi_14":100.0,"sma_20":432.96,"sma_60":427.3,"sma_120":418.01},{"date":"2025-01-21","open":426.49,"high":430.47,"low":426.45,"close":430.15,"volume":2113769,"rsi_14":100.0,"sma_20":436.24,"sma_60":429.22,"sma_120":418.37},{"date":"2025-01-22","open":431.51,"high":432.01,"low":430.4,"close":431.3,"volume":3724065,"rsi_14":100.0,"sma_20":439.5,"sma_60":431.69,"sma_120":418.72},{"date":"2025-01-23","open":431.54,"high":435.38,"low":431.54,"close":435.31,"volume":2352493,"rsi_14":100.0,"sma_20":442.68,"sma_60":434.92,"sma_120":419.1},{"date":"2025-01-24","open":434.75,"high":435.41,"low":433.32,"close":434.08,"volume":2022306,"rsi_14":0.0,"sma_20":444.06,"sma_60":437.6,"sma_120":419.51},{"date":"2025-01-27","open":430.68,"high":437.2,"low":430.58,"close":437.01,"volume":3822372,"rsi_14":100.0,"sma_20":445.57,"sma_60":440.05,"sma_120":419.99},{"date":"2025-01-28","open":437.09,"high":439.57,"low":436.09,"close":438.27,"volume":2233472,"rsi_14":100.0,"sma_20":447.04,"sma_60":442.25,"sma_120":420.57},{"date":"2025-01-29","open":438.08,"high":439.45,"low":435.69,"close":437.07,"volume":2225147,"rsi_14":0.0,"sma_20":447.66,"sma_60":444.13,"sma_120":421.12},{"date":"2025-01-30","open":436.45,"high":439.94,"low":436.26,"close":438.67,"volume":2322567,"rsi_14":100.0,"sma_20":448.08,"sma_60":445.65,"sma_120":421.69},{"date":"2025-01-31","open":439.86,"high":440.18,"low":434.98,"close":435.32,"volume":3087430,"rsi_14":0.0,"sma_20":447.12,"sma_60":446.27,"sma_120":422.18},{"date":"2025-02-03","open":429.67,"high":435.82,"low":428.78,"close":434.23,"volume":4527691,"rsi_14":0.0,"sma_20":446.54,"sma_60":446.47,"sma_120":422.66},{"date":"2025-02-04","open":434.19,"high":435.92,"low":433.25,"close":435.46,"volume":1890532,"rsi_14":100.0,"sma_20":445.0,"sma_60":446.5,"sma_120":423.16},{"date":"2025-02-05","open":435.64,"high":438.7,"low":433.39,"close":438.53,"volume":2273413,"rsi_14":100.0,"sma_20":446.53,"sma_60":446.91,"sma_120":423.65},{"date":"2025-02-06","open":439.19,"high":439.56,"low":435.32,"close":437.25,"volume":1867218,"rsi_14":70.56,"sma_20":447.15,"sma_60":446.93,"sma_120":424.12},{"date":"2025-02-07","open":437.66,"high":438.35,"low":432.79,"close":433.1,"volume":2259216,"rsi_14":0.0,"sma_20":447.4,"sma_60":446.77,"sma_120":424.5},{"date":"2025-02-10","open":435.74,"high":436.18,"low":433.08,"close":434.73,"volume":1858118,"rsi_14":28.14,"sma_20":445.73,"sma_60":446.19,"sma_120":424.88},{"date":"2025-02-11","open":433.32,"high":436.45,"low":433.22,"close":436.03,"volume":1436190,"rsi_14":100.0,"sma_20":444.57,"sma_60":445.76,"sma_120":425.26},{"date":"2025-02-12","open":432.34,"high":434.74,"low":431.1,"close":433.6,"volume":2444480,"rsi_14":34.91,"sma_20":445.01,"sma_60":445.64,"sma_120":425.62},{"date":"2025-02-13","open":435.26,"high":437.73,"low":433.67,"close":437.15,"volume":2961542,"rsi_14":100.0,"sma_20":445.58,"sma_60":445.83,"sma_120":426.0},{"date":"2025-02-14","open":436.99,"high":437.91,"low":435.28,"close":435.71,"volume":2005431,"rsi_14":71.18,"sma_20":445.51,"sma_60":445.84,"sma_120":426.39},{"date":"2025-02-18","open":435.21,"high":435.92,"low":433.6,"close":435.84,"volume":2451246,"rsi_14":8.12,"sma_20":446.06,"sma_60":445.61,"sma_120":426.74},{"date":"2025-02-19","open":434.73,"high":436.7,"low":433.52,"close":436.57,"volume":2239430,"rsi_14":100.0,"sma_20":446.19,"sma_60":445.56,"sma_120":427.09},{"date":"2025-02-20","open":435.2,"high":435.49,"low":430.02,"close":432.39,"volume":2959978,"rsi_14":14.91,"sma_20":446.02,"sma_60":445.55,"sma_120":427.41},{"date":"2025-02-21","open":429.81,"high":430.1,"low":424.19,"close":424.97,"volume":3842204,"rsi_14":0.0,"sma_20":444.22,"sma_60":445.18,"sma_120":427.67},{"date":"2025-02-24","open":426.61,"high":427.66,"low":424.18,"close":425.34,"volume":3629338,"rsi_14":4.41,"sma_20":439.34,"sma_60":443.66,"sma_120":427.91},{"date":"2025-02-25","open":426.32,"high":428.29,"low":423.5,"close":426.91,"volume":2953060,"rsi_14":100.0,"sma_20":435.64,"sma_60":442.34,"sma_120":428.14},{"date":"2025-02-26","open":427.21,"high":429.25,"low":423.84,"close":425.16,"volume":2427844,"rsi_14":47.2,"sma_20":435.1,"sma_60":441.01,"sma_120":428.41},{"date":"2025-02-27","open":425.25,"high":429.47,"low":422.96,"close":423.21,"volume":3296871,"rsi_14":0.0,"sma_20":434.99,"sma_60":439.38,"sma_120":428.66},{"date":"2025-02-28","open":423.9,"high":429.54,"low":421.91,"close":429.1,"volume":3249923,"rsi_14":75.16,"sma_20":434.01,"sma_60":437.68,"sma_120":428.98},{"date":"2025-03-03","open":430.25,"high":431.37,"low":420.39,"close":422.95,"volume":3925156,"rsi_14":48.94,"sma_20":435.04,"sma_60":436.5,"sma_120":429.28},{"date":"2025-03-04","open":420.59,"high":421.97,"low":414.89,"close":416.57,"volume":3586896,"rsi_14":0.0,"sma_20":434.31,"sma_60":434.81,"sma_120":429.48},{"date":"2025-03-05","open":416.22,"high":422.47,"low":415.47,"close":421.37,"volume":3018256,"rsi_14":42.91,"sma_20":430.34,"sma_60":433.33,"sma_120":429.74},{"date":"2025-03-06","open":417.16,"high":421.02,"low":415.08,"close":416.89,"volume":2824083,"rsi_14":51.74,"sma_20":428.52,"sma_60":432.73,"sma_120":429.94},{"date":"2025-03-07","open":415.13,"high":420.24,"low":413.06,"close":419.2,"volume":3719528,"rsi_14":34.05,"sma_20":427.8,"sma_60":431.49,"sma_120":430.15},{"date":"2025-03-10","open":414.44,"high":417.04,"low":407.81,"close":410.62,"volume":3352146,"rsi_14":21.2,"sma_20":427.21,"sma_60":430.44,"sma_120":430.25},{"date":"2025-03-11","open":409.62,"high":410.17,"low":403.53,"close":405.97,"volume":3893357,"rsi_14":0.0,"sma_20":423.72,"sma_60":428.55,"sma_120":430.3},{"date":"2025-03-12","open":408.14,"high":408.74,"low":401.88,"close":405.2,"volume":2960538,"rsi_14":0.0,"sma_20":418.63,"sma_60":425.69,"sma_120":430.34},{"date":"2025-03-13","open":404.61,"high":405.43,"low":398.64,"close":400.14,"volume":2557224,"rsi_14":0.0,"sma_20":414.84,"sma_60":422.87,"sma_120":430.35},{"date":"2025-03-14","open":402.14,"high":407.11,"low":401.24,"close":406.58,"volume":2422739,"rsi_14":56.0,"sma_20":412.07,"sma_60":420.41,"sma_120":430.37},{"date":"2025-03-17","open":406.17,"high":411.88,"low":406.07,"close":410.35,"volume":2140987,"rsi_14":100.0,"sma_20":412.71,"sma_60":418.71,"sma_120":430.42},{"date":"2025-03-18","open":409.57,"high":409.82,"low":406.11,"close":407.72,"volume":1844136,"rsi_14":58.96,"sma_20":415.97,"sma_60":417.54,"sma_120":430.44},{"date":"2025-03-19","open":408.78,"high":413.56,"low":407.99,"close":411.53,"volume":1813839,"rsi_14":59.21,"sma_20":417.62,"sma_60":416.16,"sma_120":430.48},{"date":"2025-03-20","open":409.08,"high":414.19,"low":408.81,"close":411.24,"volume":1646459,"rsi_14":0.0,"sma_20":419.52,"sma_60":416.23,"sma_120":430.55},{"date":"2025-03-21","open":408.03,"high":411.91,"low":406.21,"close":411.53,"volume":2486041,"rsi_14":0.0,"sma_20":419.98,"sma_60":416.94,"sma_120":430.59},{"date":"2025-03-24","open":415.19,"high":418.01,"low":414.64,"close":417.29,"volume":2474881,"rsi_14":100.0,"sma_20":422.07,"sma_60":418.82,"sma_120":430.68},{"date":"2025-03-25","open":418.1,"high":418.61,"low":416.18,"close":417.61,"volume":3997626,"rsi_14":100.0,"sma_20":424.45,"sma_60":420.65,"sma_120":430.76},{"date":"2025-03-26","open":418.11,"high":419.89,"low":414.98,"close":416.05,"volume":2444349,"rsi_14":0.0,"sma_20":425.12,"sma_60":421.58,"sma_120":430.84},{"date":"2025-03-27","open":415.51,"high":416.9,"low":413.33,"close":414.79,"volume":1645967,"rsi_14":0.0,"sma_20":424.03,"sma_60":422.25,"sma_120":430.91},{"date":"2025-03-28","open":413.85,"high":414.24,"low":407.2,"close":407.61,"volume":2600579,"rsi_14":0.0,"sma_20":423.52,"sma_60":422.24,"sma_120":430.93},{"date":"2025-03-31","open":404.25,"high":413.24,"low":403.51,"close":411.79,"volume":2985264,"rsi_14":36.79,"sma_20":420.05,"sma_60":421.86,"sma_120":430.96},{"date":"2025-04-01","open":410.34,"high":413.16,"low":407.0,"close":411.5,"volume":2384809,"rsi_14":93.63,"sma_20":418.62,"sma_60":421.81,"sma_120":431.02},{"date":"2025-04-02","open":408.34,"high":415.48,"low":408.16,"close":413.89,"volume":2299827,"rsi_14":89.38,"sma_20":420.19,"sma_60":421.94,"sma_120":431.09},{"date":"2025-04-03","open":403.0,"high":403.68,"low":397.19,"close":397.41,"volume":7440084,"rsi_14":12.68,"sma_20":419.89,"sma_60":421.38,"sma_120":430.99},{"date":"2025-04-04","open":387.32,"high":389.0,"low":375.3,"close":375.83,"volume":8667239,"rsi_14":0.0,"sma_20":413.0,"sma_60":418.28,"sma_120":430.7},{"date":"2025-04-07","open":364.22,"high":384.65,"low":359.26,"close":372.25,"volume":12718199,"rsi_14":0.0,"sma_20":397.66,"sma_60":412.67,"sma_120":430.35},{"date":"2025-04-08","open":385.89,"high":386.76,"low":363.88,"close":369.22,"volume":7282963,"rsi_14":0.0,"sma_20":384.72,"sma_60":406.77,"sma_120":429.96},{"date":"2025-04-09","open":364.87,"high":399.93,"low":364.87,"close":398.25,"volume":9861130,"rsi_14":90.55,"sma_20":380.21,"sma_60":401.68,"sma_120":429.84},{"date":"2025-04-10","open":391.9,"high":392.48,"low":376.9,"close":388.05,"volume":6624236,"rsi_14":74.0,"sma_20":389.74,"sma_60":399.88,"sma_120":429.61},{"date":"2025-04-11","open":386.84,"high":396.3,"low":385.12,"close":394.16,"volume":3789884,"rsi_14":37.46,"sma_20":397.27,"sma_60":396.78,"sma_120":429.42},{"date":"2025-04-14","open":399.63,"high":400.0,"low":393.97,"close":397.6,"volume":2286204,"rsi_14":100.0,"sma_20":400.22,"sma_60":394.28,"sma_120":429.25},{"date":"2025-04-15","open":397.97,"high":400.15,"low":395.75,"close":395.93,"volume":2387293,"rsi_14":0.0,"sma_20":404.03,"sma_60":394.73,"sma_120":429.1},{"date":"2025-04-16","open":394.55,"high":396.5,"low":386.44,"close":389.12,"volume":3004415,"rsi_14":0.0,"sma_20":401.28,"sma_60":396.78,"sma_120":428.89},{"date":"2025-04-17","open":384.12,"high":387.0,"low":382.19,"close":384.01,"volume":4537456,"rsi_14":0.0,"sma_20":395.99,"sma_60":398.56,"sma_120":428.66},{"date":"2025-04-21","open":381.16,"high":381.4,"low":371.24,"close":374.45,"volume":2881801,"rsi_14":0.0,"sma_20":391.58,"sma_60":398.9,"sma_120":428.37},{"date":"2025-04-22","open":378.82,"high":385.28,"low":377.96,"close":384.51,"volume":3308116,"rsi_14":51.28,"sma_20":388.3,"sma_60":397.03,"sma_120":428.19},{"date":"2025-04-23","open":391.79,"high":396.16,"low":387.48,"close":388.47,"volume":4049198,"rsi_14":100.0,"sma_20":388.58,"sma_60":396.08,"sma_120":428.01},{"date":"2025-04-24","open":388.08,"high":394.13,"low":386.4,"close":393.45,"volume":4010459,"rsi_14":100.0,"sma_20":392.4,"sma_60":395.67,"sma_120":427.89},{"date":"2025-04-25","open":392.37,"high":393.82,"low":389.68,"close":393.49,"volume":1790787,"rsi_14":100.0,"sma_20":397.59,"sma_60":395.25,"sma_120":427.78},{"date":"2025-04-28","open":394.25,"high":396.58,"low":391.23,"close":394.71,"volume":1534705,"rsi_14":100.0,"sma_20":401.51,"sma_60":395.12,"sma_120":427.7},{"date":"2025-04-29","open":394.84,"high":398.68,"low":394.64,"close":397.6,"volume":1888093,"rsi_14":100.0,"sma_20":403.2,"sma_60":396.61,"sma_120":427.64},{"date":"2025-04-30","open":394.87,"high":400.12,"low":389.94,"close":398.71,"volume":2487378,"rsi_14":100.0,"sma_20":405.07,"sma_60":399.25,"sma_120":427.6},{"date":"2025-05-01","open":400.87,"high":403.21,"low":399.37,"close":399.76,"volume":1917616,"rsi_14":100.0,"sma_20":406.55,"sma_60":402.01,"sma_120":427.53},{"date":"2025-05-02","open":404.04,"high":406.09,"low":402.62,"close":405.28,"volume":2277654,"rsi_14":100.0,"sma_20":409.45,"sma_60":404.56,"sma_120":427.39},{"date":"2025-05-05","open":403.1,"high":406.65,"low":402.75,"close":404.51,"volume":3866016,"rsi_14":0.0,"sma_20":411.6,"sma_60":406.41,"sma_120":427.24},{"date":"2025-05-06","open":400.79,"high":404.0,"low":399.85,"close":400.57,"volume":1745633,"rsi_14":0.0,"sma_20":410.81,"sma_60":407.37,"sma_120":427.04},{"date":"2025-05-07","open":402.16,"high":405.04,"low":400.48,"close":403.33,"volume":2421805,"rsi_14":100.0,"sma_20":410.17,"sma_60":408.63,"sma_120":426.83},{"date":"2025-05-08","open":405.34,"high":409.9,"low":403.84,"close":406.1,"volume":2001047,"rsi_14":100.0,"sma_20":411.62,"sma_60":409.98,"sma_120":426.68},{"date":"2025-05-09","open":406.65,"high":407.37,"low":403.84,"close":404.67,"volume":1789232,"rsi_14":0.0,"sma_20":412.73,"sma_60":410.86,"sma_120":426.51},{"date":"2025-05-12","open":415.01,"high":416.33,"low":413.18,"close":416.26,"volume":2398556,"rsi_14":100.0,"sma_20":417.44,"sma_60":413.18,"sma_120":426.46},{"date":"2025-05-13","open":414.74,"high":416.02,"low":413.5,"close":413.59,"volume":3018020,"rsi_14":0.0,"sma_20":420.78,"sma_60":414.68,"sma_120":426.41},{"date":"2025-05-14","open":414.15,"high":414.72,"low":411.73,"close":412.65,"volume":3064821,"rsi_14":0.0,"sma_20":421.67,"sma_60":415.73,"sma_120":426.36},{"date":"2025-05-15","open":410.68,"high":415.72,"low":410.63,"close":415.52,"volume":3927032,"rsi_14":100.0,"sma_20":421.91,"sma_60":417.5,"sma_120":426.34},{"date":"2025-05-16","open":416.09,"high":419.08,"low":414.88,"close":418.85,"volume":2430329,"rsi_14":100.0,"sma_20":424.12,"sma_60":419.75,"sma_120":426.33},{"date":"2025-05-19","open":416.06,"high":420.92,"low":415.99,"close":420.32,"volume":3121517,"rsi_14":100.0,"sma_20":426.53,"sma_60":421.83,"sma_120":426.3},{"date":"2025-05-20","open":419.69,"high":420.47,"low":417.36,"close":419.27,"volume":1970965,"rsi_14":0.0,"sma_20":427.31,"sma_60":423.67,"sma_120":426.22},{"date":"2025-05-21","open":415.46,"high":416.91,"low":410.55,"close":411.19,"volume":3624765,"rsi_14":0.0,"sma_20":425.75,"sma_60":424.09,"sma_120":425.98},{"date":"2025-05-22","open":410.33,"high":413.55,"low":409.84,"close":411.26,"volume":2638591,"rsi_14":0.84,"sma_20":423.44,"sma_60":423.64,"sma_120":425.73},{"date":"2025-05-23","open":406.47,"high":410.62,"low":406.36,"close":408.82,"volume":3117772,"rsi_14":2.73,"sma_20":419.89,"sma_60":423.1,"sma_120":425.47},{"date":"2025-05-27","open":413.11,"high":416.21,"low":411.63,"close":416.2,"volume":3126608,"rsi_14":100.0,"sma_20":419.84,"sma_60":422.81,"sma_120":425.25},{"date":"2025-05-28","open":416.08,"high":417.16,"low":413.15,"close":413.82,"volume":1790927,"rsi_14":75.58,"sma_20":419.97,"sma_60":422.77,"sma_120":425.02},{"date":"2025-05-29","open":414.84,"high":415.39,"low":411.03,"close":414.84,"volume":2753800,"rsi_14":29.97,"sma_20":421.68,"sma_60":422.26,"sma_120":424.81},{"date":"2025-05-30","open":414.54,"high":416.61,"low":411.94,"close":415.22,"volume":2957485,"rsi_14":100.0,"sma_20":422.27,"sma_60":421.6,"sma_120":424.58},{"date":"2025-06-02","open":413.71,"high":416.2,"low":411.52,"close":416.06,"volume":2636116,"rsi_14":100.0,"sma_20":423.12,"sma_60":421.18,"sma_120":424.37},{"date":"2025-06-03","open":415.44,"high":418.68,"low":414.85,"close":418.32,"volume":2332639,"rsi_14":100.0,"sma_20":424.46,"sma_60":422.14,"sma_120":424.19},{"date":"2025-06-04","open":418.69,"high":419.45,"low":417.19,"close":417.27,"volume":2163286,"rsi_14":0.0,"sma_20":425.12,"sma_60":423.12,"sma_120":424.03},{"date":"2025-06-05","open":418.26,"high":419.12,"low":415.23,"close":416.32,"volume":3045541,"rsi_14":0.0,"sma_20":424.77,"sma_60":423.64,"sma_120":423.86},{"date":"2025-06-06","open":420.06,"high":422.33,"low":418.85,"close":420.65,"volume":3081395,"rsi_14":100.0,"sma_20":425.93,"sma_60":424.4,"sma_120":423.74},{"date":"2025-06-09","open":420.79,"high":421.97,"low":418.74,"close":420.63,"volume":2680153,"rsi_14":0.0,"sma_20":427.49,"sma_60":425.26,"sma_120":423.64},{"date":"2025-06-10","open":420.54,"high":422.34,"low":420.15,"close":421.86,"volume":2022579,"rsi_14":100.0,"sma_20":428.86,"sma_60":426.19,"sma_120":423.56},{"date":"2025-06-11","open":422.1,"high":424.26,"low":420.44,"close":421.85,"volume":3024990,"rsi_14":0.0,"sma_20":429.36,"sma_60":427.03,"sma_120":423.49},{"date":"2025-06-12","open":420.47,"high":422.78,"low":419.27,"close":422.72,"volume":2587726,"rsi_14":100.0,"sma_20":429.96,"sma_60":427.78,"sma_120":423.45},{"date":"2025-06-13","open":418.42,"high":419.22,"low":413.99,"close":415.18,"volume":4826106,"rsi_14":10.39,"sma_20":429.62,"sma_60":427.73,"sma_120":423.44},{"date":"2025-06-16","open":417.38,"high":420.47,"low":417.21,"close":418.59,"volume":3177117,"rsi_14":100.0,"sma_20":425.73,"sma_60":427.67,"sma_120":423.45},{"date":"2025-06-17","open":416.8,"high":418.73,"low":414.73,"close":415.48,"volume":2450203,"rsi_14":52.26,"sma_20":425.36,"sma_60":427.65,"sma_120":423.41},{"date":"2025-06-18","open":416.03,"high":418.52,"low":414.61,"close":415.21,"volume":2786662,"rsi_14":0.0,"sma_20":424.32,"sma_60":427.17,"sma_120":423.36},{"date":"2025-06-20","open":416.91,"high":417.68,"low":414.3,"close":415.33,"volume":3810581,"rsi_14":0.0,"sma_20":423.41,"sma_60":426.41,"sma_120":423.27},{"date":"2025-06-23","open":415.56,"high":419.46,"low":413.22,"close":419.23,"volume":4314993,"rsi_14":78.57,"sma_20":422.59,"sma_60":425.49,"sma_120":423.2},{"date":"2025-06-24","open":421.99,"high":425.15,"low":421.16,"close":424.22,"volume":4958177,"rsi_14":100.0,"sma_20":426.96,"sma_60":425.14,"sma_120":423.21},{"date":"2025-06-25","open":424.18,"high":424.34,"low":421.98,"close":423.3,"volume":3265488,"rsi_14":0.0,"sma_20":429.4,"sma_60":425.57,"sma_120":423.24},{"date":"2025-06-26","open":424.25,"high":427.57,"low":424.23,"close":427.31,"volume":2444826,"rsi_14":100.0,"sma_20":431.67,"sma_60":426.82,"sma_120":423.31},{"date":"2025-06-27","open":428.51,"high":432.86,"low":428.46,"close":431.32,"volume":3620975,"rsi_14":100.0,"sma_20":434.74,"sma_60":428.59,"sma_120":423.43},{"date":"2025-06-30","open":433.73,"high":434.53,"low":431.97,"close":433.93,"volume":2827785,"rsi_14":100.0,"sma_20":438.25,"sma_60":430.95,"sma_120":423.55},{"date":"2025-07-01","open":433.48,"high":439.17,"low":433.29,"close":438.11,"volume":4520301,"rsi_14":100.0,"sma_20":441.82,"sma_60":433.96,"sma_120":423.69},{"date":"2025-07-02","open":437.9,"high":438.61,"low":436.61,"close":437.93,"volume":3141705,"rsi_14":0.0,"sma_20":443.97,"sma_60":436.76,"sma_120":423.85},{"date":"2025-07-03","open":438.87,"high":442.01,"low":438.77,"close":441.26,"volume":2807079,"rsi_14":100.0,"sma_20":446.1,"sma_60":439.4,"sma_120":424.04},{"date":"2025-07-07","open":440.56,"high":441.01,"low":434.83,"close":437.23,"volume":3657454,"rsi_14":0.0,"sma_20":445.78,"sma_60":441.23,"sma_120":424.24},{"date":"2025-07-08","open":436.92,"high":437.6,"low":435.31,"close":435.63,"volume":3563168,"rsi_14":0.0,"sma_20":444.17,"sma_60":442.62,"sma_120":424.4},{"date":"2025-07-09","open":437.61,"high":438.8,"low":435.53,"close":437.74,"volume":3251947,"rsi_14":100.0,"sma_20":443.56,"sma_60":443.77,"sma_120":424.57},{"date":"2025-07-10","open":437.6,"high":440.98,"low":436.93,"close":439.69,"volume":2265474,"rsi_14":100.0,"sma_20":444.88,"sma_60":444.72,"sma_120":424.69},{"date":"2025-07-11","open":436.9,"high":437.68,"low":436.01,"close":436.81,"volume":3345528,"rsi_14":40.33,"sma_20":445.12,"sma_60":444.92,"sma_120":424.79},{"date":"2025-07-14","open":436.35,"high":437.98,"low":435.73,"close":437.8,"volume":2244693,"rsi_14":25.63,"sma_20":444.93,"sma_60":444.82,"sma_120":424.87},{"date":"2025-07-15","open":437.8,"high":438.38,"low":433.43,"close":433.44,"volume":3810728,"rsi_14":18.57,"sma_20":444.24,"sma_60":444.72,"sma_120":424.87},{"date":"2025-07-16","open":435.12,"high":435.86,"low":430.97,"close":435.61,"volume":4230349,"rsi_14":33.28,"sma_20":442.55,"sma_60":443.87,"sma_120":424.88},{"date":"2025-07-17","open":435.31,"high":438.81,"low":435.24,"close":438.43,"volume":3790818,"rsi_14":100.0,"sma_20":443.06,"sma_60":443.75,"sma_120":424.88},{"date":"2025-07-18","open":439.11,"high":439.16,"low":435.55,"close":436.68,"volume":3901882,"rsi_14":59.34,"sma_20":443.68,"sma_60":443.8,"sma_120":424.87},{"date":"2025-07-21","open":437.6,"high":439.39,"low":436.56,"close":436.85,"volume":2548793,"rsi_14":8.41,"sma_20":443.92,"sma_60":443.7,"sma_120":424.84},{"date":"2025-07-22","open":436.28,"high":438.83,"low":436.26,"close":438.35,"volume":3091574,"rsi_14":100.0,"sma_20":444.01,"sma_60":443.43,"sma_120":424.81},{"date":"2025-07-23","open":440.61,"high":443.56,"low":439.72,"close":443.52,"volume":5486453,"rsi_14":100.0,"sma_20":446.76,"sma_60":444.25,"sma_120":424.83},{"date":"2025-07-24","open":440.37,"high":442.46,"low":440.12,"close":440.47,"volume":5078312,"rsi_14":0.0,"sma_20":447.92,"sma_60":444.88,"sma_120":424.82},{"date":"2025-07-25","open":440.88,"high":442.74,"low":439.78,"close":442.35,"volume":3710570,"rsi_14":100.0,"sma_20":448.49,"sma_60":445.92,"sma_120":424.85},{"date":"2025-07-28","open":442.0,"high":442.81,"low":440.73,"close":441.68,"volume":2864164,"rsi_14":0.0,"sma_20":448.37,"sma_60":446.53,"sma_120":424.88},{"date":"2025-07-29","open":441.62,"high":441.83,"low":438.68,"close":439.5,"volume":3146231,"rsi_14":0.0,"sma_20":447.73,"sma_60":446.83,"sma_120":424.89},{"date":"2025-07-30","open":439.73,"high":440.39,"low":435.69,"close":437.81,"volume":3765038,"rsi_14":0.0,"sma_20":446.16,"sma_60":447.01,"sma_120":424.86},{"date":"2025-07-31","open":438.31,"high":439.22,"low":433.61,"close":434.43,"volume":4223300,"rsi_14":0.0,"sma_20":445.81,"sma_60":446.98,"sma_120":424.81},{"date":"2025-08-01","open":430.91,"high":430.92,"low":426.62,"close":428.91,"volume":5980267,"rsi_14":0.0,"sma_20":443.19,"sma_60":446.48,"sma_120":424.75},{"date":"2025-08-04","open":431.03,"high":434.99,"low":430.75,"close":434.9,"volume":5065759,"rsi_14":52.05,"sma_20":439.62,"sma_60":444.91,"sma_120":424.72},{"date":"2025-08-05","open":434.89,"high":436.07,"low":432.34,"close":434.24,"volume":4081646,"rsi_14":90.09,"sma_20":439.27,"sma_60":444.04,"sma_120":424.68},{"date":"2025-08-06","open":435.2,"high":436.03,"low":433.25,"close":435.06,"volume":2975320,"rsi_14":55.33,"sma_20":440.64,"sma_60":443.09,"sma_120":424.67},{"date":"2025-08-07","open":437.32,"high":438.05,"low":431.13,"close":432.85,"volume":5205117,"rsi_14":26.95,"sma_20":441.5,"sma_60":442.17,"sma_120":424.6},{"date":"2025-08-08","open":433.91,"high":435.96,"low":433.43,"close":435.01,"volume":3684535,"rsi_14":49.44,"sma_20":440.94,"sma_60":441.22,"sma_120":424.57},{"date":"2025-08-11","open":435.41,"high":435.95,"low":432.36,"close":433.13,"volume":3538085,"rsi_14":53.53,"sma_20":440.95,"sma_60":440.72,"sma_120":424.52},{"date":"2025-08-12","open":434.78,"high":438.19,"low":434.24,"close":437.73,"volume":5022444,"rsi_14":100.0,"sma_20":442.26,"sma_60":441.21,"sma_120":424.51},{"date":"2025-08-13","open":439.46,"high":442.62,"low":439.08,"close":442.39,"volume":6203249,"rsi_14":100.0,"sma_20":445.64,"sma_60":442.64,"sma_120":424.57},{"date":"2025-08-14","open":440.74,"high":442.61,"low":439.99,"close":442.14,"volume":4553233,"rsi_14":0.0,"sma_20":448.37,"sma_60":443.66,"sma_120":424.69},{"date":"2025-08-15","open":445.1,"high":445.25,"low":442.21,"close":442.76,"volume":5584422,"rsi_14":100.0,"sma_20":449.36,"sma_60":444.72,"sma_120":424.82},{"date":"2025-08-18","open":442.59,"high":443.2,"low":441.88,"close":442.29,"volume":3809103,"rsi_14":0.0,"sma_20":449.26,"sma_60":445.82,"sma_120":424.92},{"date":"2025-08-19","open":443.08,"high":445.34,"low":441.46,"close":442.53,"volume":5794907,"rsi_14":100.0,"sma_20":449.24,"sma_60":446.95,"sma_120":425.05},{"date":"2025-08-20","open":443.02,"high":443.74,"low":440.93,"close":442.6,"volume":4731362,"rsi_14":100.0,"sma_20":449.27,"sma_60":448.07,"sma_120":425.19},{"date":"2025-08-21","open":440.98,"high":442.31,"low":439.17,"close":441.21,"volume":3780697,"rsi_14":0.0,"sma_20":448.78,"sma_60":448.81,"sma_120":425.27},{"date":"2025-08-22","open":443.64,"high":450.98,"low":443.51,"close":449.77,"volume":8534747,"rsi_14":100.0,"sma_20":451.71,"sma_60":450.09,"sma_120":425.47},{"date":"2025-08-25","open":448.78,"high":449.32,"low":446.21,"close":446.25,"volume":3898185,"rsi_14":0.0,"sma_20":453.47,"sma_60":450.6,"sma_120":425.7},{"date":"2025-08-26","open":445.97,"high":447.91,"low":445.73,"close":447.65,"volume":3190529,"rsi_14":100.0,"sma_20":454.35,"sma_60":451.28,"sma_120":425.9},{"date":"2025-08-27","open":447.44,"high":449.77,"low":447.37,"close":449.17,"volume":2943854,"rsi_14":100.0,"sma_20":454.82,"sma_60":452.18,"sma_120":426.15},{"date":"2025-08-28","open":449.66,"high":450.32,"low":447.94,"close":449.91,"volume":3576486,"rsi_14":100.0,"sma_20":456.03,"sma_60":453.2,"sma_120":426.39},{"date":"2025-08-29","open":449.25,"high":449.96,"low":447.44,"close":449.23,"volume":3606349,"rsi_14":0.0,"sma_20":456.36,"sma_60":454.1,"sma_120":426.7},{"date":"2025-09-02","open":445.19,"high":446.87,"low":443.38,"close":446.78,"volume":6009245,"rsi_14":0.0,"sma_20":455.24,"sma_60":454.76,"sma_120":427.02},{"date":"2025-09-03","open":446.06,"high":446.91,"low":443.75,"close":446.44,"volume":3880692,"rsi_14":0.0,"sma_20":454.53,"sma_60":455.11,"sma_120":427.35},{"date":"2025-09-04","open":446.72,"high":450.38,"low":445.75,"close":450.17,"volume":4524180,"rsi_14":100.0,"sma_20":454.85,"sma_60":455.18,"sma_120":427.75},{"date":"2025-09-05","open":450.24,"high":451.77,"low":446.16,"close":448.14,"volume":5828244,"rsi_14":0.0,"sma_20":455.47,"sma_60":455.34,"sma_120":428.08},{"date":"2025-09-08","open":448.53,"high":449.42,"low":446.8,"close":449.33,"volume":4395206,"rsi_14":100.0,"sma_20":455.89,"sma_60":455.47,"sma_120":428.39},{"date":"2025-09-09","open":449.1,"high":451.65,"low":448.36,"close":451.12,"volume":5979376,"rsi_14":100.0,"sma_20":456.68,"sma_60":455.68,"sma_120":428.73},{"date":"2025-09-10","open":450.82,"high":451.01,"low":447.87,"close":449.07,"volume":5412176,"rsi_14":46.53,"sma_20":456.73,"sma_60":455.67,"sma_120":429.03},{"date":"2025-09-11","open":449.97,"high":455.36,"low":449.73,"close":454.97,"volume":6352064,"rsi_14":100.0,"sma_20":458.74,"sma_60":456.56,"sma_120":429.38},{"date":"2025-09-12","open":454.31,"high":454.74,"low":452.16,"close":452.41,"volume":3784556,"rsi_14":0.0,"sma_20":459.68,"sma_60":457.34,"sma_120":429.71},{"date":"2025-09-15","open":453.08,"high":453.97,"low":451.92,"close":453.15,"volume":4862187,"rsi_14":100.0,"sma_20":460.14,"sma_60":458.0,"sma_120":430.0},{"date":"2025-09-16","open":453.18,"high":453.86,"low":450.89,"close":451.87,"volume":4526064,"rsi_14":0.0,"sma_20":459.4,"sma_60":458.36,"sma_120":430.27},{"date":"2025-09-17","open":452.87,"high":456.87,"low":451.07,"close":454.32,"volume":5998016,"rsi_14":100.0,"sma_20":460.03,"sma_60":459.12,"sma_120":430.58},{"date":"2025-09-18","open":454.35,"high":457.38,"low":453.73,"close":455.67,"volume":6681016,"rsi_14":100.0,"sma_20":461.31,"sma_60":459.86,"sma_120":430.91},{"date":"2025-09-19","open":457.05,"high":458.1,"low":455.23,"close":457.27,"volume":5871474,"rsi_14":100.0,"sma_20":462.48,"sma_60":460.65,"sma_120":431.31},{"date":"2025-09-22","open":455.51,"high":458.6,"low":454.52,"close":457.99,"volume":4074879,"rsi_14":100.0,"sma_20":463.17,"sma_60":461.28,"sma_120":431.67},{"date":"2025-09-23","open":458.53,"high":461.28,"low":456.37,"close":457.2,"volume":5904580,"rsi_14":0.0,"sma_20":463.2,"sma_60":461.58,"sma_120":432.03},{"date":"2025-09-24","open":457.77,"high":458.74,"low":455.15,"close":455.37,"volume":4588788,"rsi_14":0.0,"sma_20":462.29,"sma_60":461.76,"sma_120":432.36},{"date":"2025-09-25","open":454.27,"high":455.43,"low":452.1,"close":453.8,"volume":4767189,"rsi_14":0.0,"sma_20":460.75,"sma_60":461.76,"sma_120":432.81},{"date":"2025-09-26","open":455.62,"high":457.73,"low":454.68,"close":456.62,"volume":4167209,"rsi_14":100.0,"sma_20":460.89,"sma_60":462.06,"sma_120":433.47},{"date":"2025-09-29","open":458.08,"high":458.09,"low":455.66,"close":457.37,"volume":3752701,"rsi_14":100.0,"sma_20":462.01,"sma_60":462.21,"sma_120":434.16},{"date":"2025-09-30","open":456.95,"high":458.41,"low":455.2,"close":458.06,"volume":4253321,"rsi_14":100.0,"sma_20":463.17,"sma_60":462.34,"sma_120":434.89},{"date":"2025-10-01","open":456.9,"high":459.44,"low":456.88,"close":458.57,"volume":4551576,"rsi_14":100.0,"sma_20":463.81,"sma_60":462.46,"sma_120":435.38},{"date":"2025-10-02","open":458.62,"high":460.06,"low":456.95,"close":459.41,"volume":5458620,"rsi_14":100.0,"sma_20":464.5,"sma_60":462.71,"sma_120":435.95},{"date":"2025-10-03","open":460.08,"high":464.62,"low":459.98,"close":461.78,"volume":9693908,"rsi_14":100.0,"sma_20":465.9,"sma_60":463.45,"sma_120":436.5},{"date":"2025-10-06","open":462.58,"high":462.73,"low":458.54,"close":461.12,"volume":7405391,"rsi_14":0.0,"sma_20":466.76,"sma_60":464.33,"sma_120":437.01},{"date":"2025-10-07","open":461.82,"high":462.87,"low":458.7,"close":460.26,"volume":7368743,"rsi_14":0.0,"sma_20":466.63,"sma_60":465.01,"sma_120":437.53},{"date":"2025-10-08","open":461.6,"high":462.4,"low":459.24,"close":460.36,"volume":4621175,"rsi_14":100.0,"sma_20":466.18,"sma_60":465.47,"sma_120":438.11},{"date":"2025-10-09","open":460.46,"high":461.06,"low":456.94,"close":457.82,"volume":5410969,"rsi_14":3.75,"sma_20":465.52,"sma_60":465.5,"sma_120":438.71},{"date":"2025-10-10","open":459.42,"high":460.79,"low":449.15,"close":449.3,"volume":9309145,"rsi_14":0.0,"sma_20":464.47,"sma_60":465.34,"sma_120":439.32},{"date":"2025-10-13","open":452.62,"high":455.91,"low":452.45,"close":455.04,"volume":6272494,"rsi_14":40.24,"sma_20":460.29,"sma_60":464.21,"sma_120":439.89},{"date":"2025-10-14","open":451.43,"high":459.52,"low":448.99,"close":457.04,"volume":7827371,"rsi_14":100.0,"sma_20":458.88,"sma_60":463.69,"sma_120":440.45},{"date":"2025-10-15","open":458.98,"high":461.22,"low":454.61,"close":457.04,"volume":6187089,"rsi_14":100.0,"sma_20":460.72,"sma_60":463.17,"sma_120":440.96},{"date":"2025-10-16","open":457.69,"high":458.58,"low":452.23,"close":453.93,"volume":8149547,"rsi_14":0.0,"sma_20":462.25,"sma_60":462.54,"sma_120":441.45},{"date":"2025-10-17","open":453.83,"high":457.59,"low":453.45,"close":456.28,"volume":8439860,"rsi_14":41.34,"sma_20":461.4,"sma_60":461.67,"sma_120":441.95},{"date":"2025-10-20","open":457.93,"high":461.96,"low":457.91,"close":461.45,"volume":4556554,"rsi_14":100.0,"sma_20":463.43,"sma_60":461.48,"sma_120":442.46},{"date":"2025-10-21","open":461.5,"high":465.63,"low":461.35,"close":463.63,"volume":5951558,"rsi_14":100.0,"sma_20":466.85,"sma_60":462.82,"sma_120":442.99},{"date":"2025-10-22","open":463.62,"high":463.65,"low":458.94,"close":460.23,"volume":7604676,"rsi_14":0.0,"sma_20":467.4,"sma_60":463.88,"sma_120":443.47},{"date":"2025-10-23","open":460.0,"high":462.39,"low":459.32,"close":461.72,"volume":5144161,"rsi_14":100.0,"sma_20":467.07,"sma_60":464.63,"sma_120":443.93},{"date":"2025-10-24","open":464.42,"high":467.6,"low":463.69,"close":466.58,"volume":7228912,"rsi_14":100.0,"sma_20":468.96,"sma_60":465.9,"sma_120":444.43},{"date":"2025-10-27","open":469.1,"high":469.95,"low":468.06,"close":469.69,"volume":4720172,"rsi_14":100.0,"sma_20":472.48,"sma_60":467.79,"sma_120":444.98},{"date":"2025-10-28","open":473.09,"high":473.69,"low":471.13,"close":471.46,"volume":9435484,"rsi_14":100.0,"sma_20":475.44,"sma_60":469.99,"sma_120":445.54},{"date":"2025-10-29","open":472.95,"high":474.66,"low":468.84,"close":470.69,"volume":9955484,"rsi_14":0.0,"sma_20":476.48,"sma_60":471.58,"sma_120":446.06},{"date":"2025-10-30","open":468.45,"high":474.43,"low":468.26,"close":469.35,"volume":9338304,"rsi_14":0.0,"sma_20":475.98,"sma_60":472.5,"sma_120":446.58},{"date":"2025-10-31","open":470.19,"high":471.47,"low":467.78,"close":470.0,"volume":7990939,"rsi_14":100.0,"sma_20":475.55,"sma_60":473.59,"sma_120":447.01},{"date":"2025-11-03","open":470.49,"high":470.62,"low":465.68,"close":467.83,"volume":4858730,"rsi_14":0.0,"sma_20":474.66,"sma_60":474.52,"sma_120":447.44},{"date":"2025-11-04","open":464.81,"high":467.08,"low":463.21,"close":465.29,"volume":6013318,"rsi_14":0.0,"sma_20":473.84,"sma_60":474.76,"sma_120":447.86},{"date":"2025-11-05","open":465.19,"high":468.9,"low":464.79,"close":467.47,"volume":6924890,"rsi_14":46.23,"sma_20":472.37,"sma_60":474.73,"sma_120":448.27},{"date":"2025-11-06","open":466.46,"high":467.8,"low":462.27,"close":463.69,"volume":7125163,"rsi_14":36.59,"sma_20":472.09,"sma_60":474.48,"sma_120":448.63},{"date":"2025-11-07","open":462.7,"high":464.35,"low":459.32,"close":464.26,"volume":8604366,"rsi_14":13.15,"sma_20":471.08,"sma_60":473.53,"sma_120":448.98},{"date":"2025-11-10","open":466.28,"high":468.54,"low":463.86,"close":468.17,"volume":5636638,"rsi_14":100.0,"sma_20":470.31,"sma_60":472.69,"sma_120":449.37},{"date":"2025-11-11","open":468.61,"high":474.14,"low":468.35,"close":473.7,"volume":4839092,"rsi_14":100.0,"sma_20":475.26,"sma_60":473.02,"sma_120":449.87},{"date":"2025-11-12","open":474.76,"high":478.62,"low":474.76,"close":477.01,"volume":7066941,"rsi_14":100.0,"sma_20":479.63,"sma_60":474.12,"sma_120":450.41},{"date":"2025-11-13","open":475.66,"high":476.66,"low":468.57,"close":469.08,"volume":8722328,"rsi_14":0.0,"sma_20":478.88,"sma_60":474.46,"sma_120":450.89},{"date":"2025-11-14","open":465.76,"high":468.4,"low":463.28,"close":466.18,"volume":10940168,"rsi_14":0.0,"sma_20":477.36,"sma_60":474.52,"sma_120":451.29},{"date":"2025-11-17","open":465.26,"high":466.73,"low":459.0,"close":460.76,"volume":7599491,"rsi_14":0.0,"sma_20":474.35,"sma_60":474.32,"sma_120":451.67},{"date":"2025-11-18","open":456.66,"high":458.57,"low":454.05,"close":455.8,"volume":12817477,"rsi_14":0.0,"sma_20":469.52,"sma_60":473.65,"sma_120":451.99},{"date":"2025-11-19","open":456.01,"high":457.88,"low":453.94,"close":456.26,"volume":5833430,"rsi_14":8.39,"sma_20":464.91,"sma_60":472.54,"sma_120":452.31},{"date":"2025-11-20","open":461.08,"high":463.44,"low":452.26,"close":452.64,"volume":13414192,"rsi_14":11.17,"sma_20":462.08,"sma_60":471.07,"sma_120":452.6},{"date":"2025-11-21","open":454.63,"high":460.84,"low":452.96,"close":457.63,"volume":11821394,"rsi_14":54.98,"sma_20":460.27,"sma_60":468.58,"sma_120":452.91},{"date":"2025-11-24","open":458.79,"high":460.89,"low":456.08,"close":459.48,"volume":6206800,"rsi_14":100.0,"sma_20":460.75,"sma_60":466.09,"sma_120":453.23},{"date":"2025-11-25","open":460.6,"high":466.86,"low":458.5,"close":466.14,"volume":7203600,"rsi_14":100.0,"sma_20":461.22,"sma_60":465.9,"sma_120":453.63},{"date":"2025-11-26","open":467.15,"high":470.71,"low":466.89,"close":469.28,"volume":5689100,"rsi_14":100.0,"sma_20":461.85,"sma_60":465.76,"sma_120":454.01},{"date":"2025-11-28","open":469.75,"high":472.51,"low":469.75,"close":472.08,"volume":2281800,"rsi_14":56.36,"sma_20":470.6,"sma_60":466.12,"sma_120":454.42},{"date":"2025-12-01","open":469.27,"high":471.85,"low":467.9,"close":468.26,"volume":4413900,"rsi_14":49.56,"sma_20":470.48,"sma_60":466.42,"sma_120":454.78},{"date":"2025-12-02","open":469.14,"high":471.37,"low":468.06,"close":470.18,"volume":5233500,"rsi_14":46.14,"sma_20":470.57,"sma_60":466.74,"sma_120":455.16},{"date":"2025-12-03","open":469.76,"high":475.05,"low":469.6,"close":474.29,"volume":5994200,"rsi_14":46.93,"sma_20":471.0,"sma_60":467.1,"sma_120":455.57},{"date":"2025-12-04","open":474.58,"high":476.09,"low":472.4,"close":473.95,"volume":4003800,"rsi_14":54.61,"sma_20":471.3,"sma_60":467.48,"sma_120":456.04},{"date":"2025-12-05","open":474.36,"high":476.78,"low":474.17,"close":474.9,"volume":4596600,"rsi_14":59.15,"sma_20":471.83,"sma_60":467.79,"sma_120":456.49},{"date":"2025-12-08","open":475.35,"high":475.38,"low":471.74,"close":473.04,"volume":4427600,"rsi_14":64.3,"sma_20":472.25,"sma_60":468.1,"sma_120":456.95},{"date":"2025-12-09","open":472.96,"high":475.15,"low":471.0,"close":471.33,"volume":4266900,"rsi_14":69.86,"sma_20":472.38,"sma_60":468.37,"sma_120":457.39},{"date":"2025-12-10","open":471.04,"high":477.59,"low":470.28,"close":476.21,"volume":5476200,"rsi_14":73.03,"sma_20":472.48,"sma_60":468.75,"sma_120":457.89},{"date":"2025-12-11","open":477.05,"high":483.16,"low":476.81,"close":482.66,"volume":6972300,"rsi_14":82.79,"sma_20":472.73,"sma_60":469.19,"sma_120":458.41},{"date":"2025-12-12","open":483.48,"high":484.43,"low":479.0,"close":480.21,"volume":7089900,"rsi_14":76.31,"sma_20":473.26,"sma_60":469.57,"sma_120":458.86},{"date":"2025-12-15","open":482.37,"high":482.52,"low":478.54,"close":479.98,"volume":4891300,"rsi_14":74.83,"sma_20":473.93,"sma_60":469.94,"sma_120":459.32},{"date":"2025-12-16","open":479.28,"high":480.29,"low":475.2,"close":476.83,"volume":5373200,"rsi_14":64.14,"sma_20":474.72,"sma_60":470.25,"sma_120":459.72},{"date":"2025-12-17","open":477.65,"high":479.61,"low":474.37,"close":474.67,"volume":6381600,"rsi_14":57.32,"sma_20":475.64,"sma_60":470.53,"sma_120":460.07},{"date":"2025-12-18","open":477.03,"high":479.45,"low":474.29,"close":475.37,"volume":6422800,"rsi_14":54.74,"sma_20":476.58,"sma_60":470.85,"sma_120":460.4},{"date":"2025-12-19","open":476.52,"high":478.68,"low":476.33,"close":477.04,"volume":6439100,"rsi_14":62.28,"sma_20":477.73,"sma_60":471.22,"sma_120":460.71},{"date":"2025-12-22","open":477.74,"high":480.29,"low":477.74,"close":479.33,"volume":4162000,"rsi_14":62.72,"sma_20":478.78,"sma_60":471.57,"sma_120":461.03},{"date":"2025-12-23","open":478.06,"high":480.98,"low":478.06,"close":480.09,"volume":3677800,"rsi_14":58.35,"sma_20":479.76,"sma_60":471.92,"sma_120":461.33},{"date":"2025-12-24","open":480.06,"high":483.41,"low":479.46,"close":482.85,"volume":1544000,"rsi_14":62.68,"sma_20":480.56,"sma_60":472.31,"sma_120":461.69},{"date":"2025-12-26","open":482.68,"high":483.46,"low":481.58,"close":482.87,"volume":2711500,"rsi_14":61.53,"sma_20":481.19,"sma_60":472.69,"sma_120":462.06},{"date":"2025-12-29","open":481.74,"high":482.75,"low":479.62,"close":480.45,"volume":3390100,"rsi_14":60.41,"sma_20":481.56,"sma_60":473.01,"sma_120":462.39},{"date":"2025-12-30","open":480.48,"high":480.53,"low":478.7,"close":479.46,"volume":3042700,"rsi_14":61.87,"sma_20":482.07,"sma_60":473.28,"sma_120":462.7},{"date":"2025-12-31","open":479.52,"high":479.68,"low":476.26,"close":476.47,"volume":3441900,"rsi_14":48.62,"sma_20":482.34,"sma_60":473.51,"sma_120":463.01},{"date":"2026-01-02","open":477.74,"high":479.82,"low":474.29,"close":479.5,"volume":7021100,"rsi_14":41.46,"sma_20":482.55,"sma_60":473.81,"sma_120":463.34},{"date":"2026-01-05","open":480.27,"high":487.84,"low":480.11,"close":485.59,"volume":7574400,"rsi_14":57.67,"sma_20":483.09,"sma_60":474.2,"sma_120":463.75},{"date":"2026-01-06","open":485.15,"high":490.89,"low":484.78,"close":490.39,"volume":6061400,"rsi_14":64.26,"sma_20":483.81,"sma_60":474.72,"sma_120":464.19},{"date":"2026-01-07","open":491.42,"high":492.01,"low":485.32,"close":485.78,"volume":5603700,"rsi_14":61.55,"sma_20":484.41,"sma_60":475.3,"sma_120":464.56},{"date":"2026-01-08","open":483.64,"high":489.31,"low":483.64,"close":488.32,"volume":6544800,"rsi_14":68.21,"sma_20":485.21,"sma_60":475.83,"sma_120":464.97},{"date":"2026-01-09","open":488.65,"high":491.47,"low":487.71,"close":490.79,"volume":6004600,"rsi_14":69.75,"sma_20":485.89,"sma_60":476.37,"sma_120":465.4},{"date":"2026-01-12","open":488.13,"high":492.1,"low":485.87,"close":491.67,"volume":5722400,"rsi_14":69.95,"sma_20":486.3,"sma_60":476.93,"sma_120":465.82},{"date":"2026-01-13","open":491.32,"high":491.72,"low":486.44,"close":487.74,"volume":5966400,"rsi_14":60.98,"sma_20":486.62,"sma_60":477.47,"sma_120":466.17},{"date":"2026-01-14","open":486.47,"high":487.74,"low":484.38,"close":487.38,"volume":6767800,"rsi_14":59.62,"sma_20":486.94,"sma_60":477.96,"sma_120":466.54},{"date":"2026-01-15","open":488.17,"high":491.6,"low":488.01,"close":490.26,"volume":8519900,"rsi_14":59.74,"sma_20":487.57,"sma_60":478.42,"sma_120":466.92},{"date":"2026-01-16","open":490.45,"high":491.94,"low":488.24,"close":489.38,"volume":5845489,"rsi_14":100.0,"sma_20":463.44,"sma_60":465.94,"sma_120":454.55},{"date":"2026-01-20","open":482.19,"high":485.06,"low":480.29,"close":480.91,"volume":7416300,"rsi_14":50.32,"sma_20":488.47,"sma_60":479.14,"sma_120":467.62},{"date":"2026-01-21","open":481.7,"high":488.88,"low":481.59,"close":486.78,"volume":6718600,"rsi_14":57.15,"sma_20":488.95,"sma_60":479.53,"sma_120":468.0},{"date":"2026-01-22","open":489.43,"high":491.95,"low":488.43,"close":489.65,"volume":5087200,"rsi_14":63.05,"sma_20":489.46,"sma_60":479.89,"sma_120":468.44},{"date":"2026-01-23","open":487.8,"high":488.1,"low":485.55,"close":486.91,"volume":4915700,"rsi_14":57.31,"sma_20":489.8,"sma_60":480.15,"sma_120":468.9},{"date":"2026-01-26","open":487.89,"high":490.8,"low":487.45,"close":490.02,"volume":3722800,"rsi_14":54.57,"sma_20":490.15,"sma_60":480.43,"sma_120":469.33},{"date":"2026-01-27","open":486.68,"high":487.57,"low":484.56,"close":486.05,"volume":5971400,"rsi_14":45.07,"sma_20":490.3,"sma_60":480.66,"sma_120":469.74},{"date":"2026-01-28","open":486.27,"high":487.37,"low":484.93,"close":486.12,"volume":4726500,"rsi_14":50.2,"sma_20":490.58,"sma_60":480.91,"sma_120":470.14},{"date":"2026-01-29","open":486.07,"high":488.92,"low":481.92,"close":486.2,"volume":9706500,"rsi_14":47.03,"sma_20":490.91,"sma_60":481.16,"sma_120":470.56},{"date":"2026-01-30","open":485.11,"high":486.47,"low":480.6,"close":485.03,"volume":8112100,"rsi_14":42.06,"sma_20":491.33,"sma_60":481.41,"sma_120":470.95},{"date":"2026-02-02","open":484.87,"high":490.76,"low":483.0,"close":489.99,"volume":5584500,"rsi_14":47.77,"sma_20":491.85,"sma_60":481.8,"sma_120":471.4},{"date":"2026-02-03","open":489.11,"high":492.46,"low":484.29,"close":488.28,"volume":8799100,"rsi_14":50.47,"sma_20":491.98,"sma_60":482.12,"sma_120":471.8},{"date":"2026-02-04","open":489.88,"high":492.44,"low":487.09,"close":490.7,"volume":8797100,"rsi_14":53.8,"sma_20":491.99,"sma_60":482.54,"sma_120":472.18},{"date":"2026-02-05","open":488.48,"high":489.4,"low":484.24,"close":484.91,"volume":7767500,"rsi_14":43.76,"sma_20":491.93,"sma_60":482.86,"sma_120":472.51},{"date":"2026-02-06","open":488.34,"high":497.57,"low":488.1,"close":496.93,"volume":10635300,"rsi_14":56.83,"sma_20":492.36,"sma_60":483.32,"sma_120":472.94},{"date":"2026-02-09","open":496.02,"high":498.05,"low":494.23,"close":497.12,"volume":6414839,"rsi_14":100.0,"sma_20":465.59,"sma_60":466.38,"sma_120":470.26},{"date":"2026-02-10","open":498.41,"high":501.13,"low":497.12,"close":497.79,"volume":7817411,"rsi_14":100.0,"sma_20":467.79,"sma_60":466.83,"sma_120":470.49},{"date":"2026-02-11","open":500.11,"high":500.97,"low":495.03,"close":497.23,"volume":5740112,"rsi_14":98.52,"sma_20":469.95,"sma_60":467.27,"sma_120":456.34},{"date":"2026-02-12","open":499.01,"high":500.41,"low":490.28,"close":490.62,"volume":9160254,"rsi_14":84.41,"sma_20":471.78,"sma_60":467.61,"sma_120":470.9},{"date":"2026-02-13","open":490.99,"high":493.71,"low":487.18,"close":491.23,"volume":8378127,"rsi_14":84.61,"sma_20":473.64,"sma_60":467.95,"sma_120":471.11},{"date":"2026-02-17","open":491.26,"high":493.44,"low":488.05,"close":491.79,"volume":6499616,"rsi_14":84.82,"sma_20":475.53,"sma_60":468.3,"sma_120":471.32},{"date":"2026-02-18","open":492.72,"high":495.25,"low":490.6,"close":492.93,"volume":4454300,"rsi_14":58.83,"sma_20":494.37,"sma_60":486.47,"sma_120":475.67},{"date":"2026-02-19","open":491.51,"high":492.43,"low":488.38,"close":490.34,"volume":4625400,"rsi_14":55.03,"sma_20":494.54,"sma_60":487.07,"sma_120":475.99},{"date":"2026-02-20","open":489.11,"high":493.54,"low":487.97,"close":492.63,"volume":6086802,"rsi_14":84.87,"sma_20":477.43,"sma_60":468.66,"sma_120":471.52},{"date":"2026-02-23","open":491.06,"high":493.53,"low":483.76,"close":484.62,"volume":8269200,"rsi_14":43.31,"sma_20":494.52,"sma_60":488.03,"sma_120":476.58},{"date":"2026-02-24","open":484.99,"high":489.42,"low":484.06,"close":488.37,"volume":5334965,"rsi_14":77.91,"sma_20":479.11,"sma_60":468.94,"sma_120":471.7},{"date":"2026-02-25","open":490.2,"high":491.69,"low":488.48,"close":491.38,"volume":4446200,"rsi_14":50.07,"sma_20":494.64,"sma_60":488.71,"sma_120":477.25},{"date":"2026-02-26","open":493.38,"high":494.65,"low":488.72,"close":491.42,"volume":6338353,"rsi_14":79.17,"sma_20":480.73,"sma_60":469.33,"sma_120":471.9},{"date":"2026-02-27","open":486.22,"high":487.54,"low":483.37,"close":486.25,"volume":7198388,"rsi_14":72.28,"sma_20":482.08,"sma_60":469.62,"sma_120":472.06},{"date":"2026-03-02","open":480.97,"high":487.52,"low":480.75,"close":485.78,"volume":7147174,"rsi_14":70.87,"sma_20":483.42,"sma_60":469.91,"sma_120":472.21},{"date":"2026-03-03","open":476.83,"high":484.01,"low":473.42,"close":482.14,"volume":11470113,"rsi_14":62.72,"sma_20":484.56,"sma_60":470.14,"sma_120":472.33},{"date":"2026-03-04","open":483.16,"high":485.62,"low":480.57,"close":484.35,"volume":7443413,"rsi_14":33.01,"sma_20":494.21,"sma_60":489.76,"sma_120":478.62},{"date":"2026-03-05","open":480.63,"high":482.11,"low":472.84,"close":476.5,"volume":8578778,"rsi_14":32.02,"sma_20":493.47,"sma_60":489.76,"sma_120":478.77},{"date":"2026-03-06","open":470.43,"high":472.92,"low":467.19,"close":471.92,"volume":8206051,"rsi_14":27.85,"sma_20":492.78,"sma_60":489.71,"sma_120":478.9},{"date":"2026-03-09","open":467.43,"high":476.02,"low":463.41,"close":474.56,"volume":10279045,"rsi_14":30.97,"sma_20":491.63,"sma_60":489.73,"sma_120":479.05},{"date":"2026-03-10","open":474.47,"high":479.47,"low":471.69,"close":474.38,"volume":6257347,"rsi_14":29.23,"sma_20":490.45,"sma_60":489.67,"sma_120":479.21},{"date":"2026-03-11","open":474.07,"high":474.45,"low":469.19,"close":471.51,"volume":6672307,"rsi_14":29.04,"sma_20":489.1,"sma_60":489.45,"sma_120":479.32},{"date":"2026-03-12","open":466.77,"high":468.17,"low":464.16,"close":464.23,"volume":7993169,"rsi_14":22.67,"sma_20":487.4,"sma_60":489.15,"sma_120":479.36},{"date":"2026-03-13","open":466.67,"high":468.82,"low":462.54,"close":463.17,"volume":7471659,"rsi_14":17.93,"sma_20":487.24,"sma_60":471.05,"sma_120":472.52},{"date":"2026-03-16","open":466.8,"high":469.41,"low":465.72,"close":467.03,"volume":7059905,"rsi_14":24.07,"sma_20":485.69,"sma_60":471.12,"sma_120":472.52},{"date":"2026-03-17","open":470.09,"high":471.83,"low":467.35,"close":467.62,"volume":6189359,"rsi_14":22.19,"sma_20":483.49,"sma_60":488.5,"sma_120":479.51},{"date":"2026-03-18","open":465.51,"high":466.48,"low":459.54,"close":459.78,"volume":7090658,"rsi_14":18.53,"sma_20":481.79,"sma_60":488.21,"sma_120":479.53},{"date":"2026-03-19","open":456.77,"high":460.15,"low":454.97,"close":457.85,"volume":7882772,"rsi_14":19.84,"sma_20":480.12,"sma_60":487.87,"sma_120":479.54},{"date":"2026-03-20","open":456.53,"high":458.36,"low":451.37,"close":453.71,"volume":10543329,"rsi_14":18.04,"sma_20":478.11,"sma_60":487.41,"sma_120":479.49},{"date":"2026-03-23","open":461.08,"high":464.8,"low":458.71,"close":459.76,"volume":9978109,"rsi_14":28.24,"sma_20":476.87,"sma_60":475.15,"sma_120":464.48},{"date":"2026-03-24","open":456.22,"high":461.72,"low":455.25,"close":458.96,"volume":8187957,"rsi_14":24.96,"sma_20":475.13,"sma_60":475.16,"sma_120":464.63},{"date":"2026-03-25","open":463.5,"high":465.0,"low":459.59,"close":461.92,"volume":7019656,"rsi_14":33.87,"sma_20":473.75,"sma_60":475.18,"sma_120":464.8},{"date":"2026-03-26","open":459.33,"high":463.2,"low":456.74,"close":457.11,"volume":8283970,"rsi_14":33.57,"sma_20":471.97,"sma_60":475.12,"sma_120":464.92},{"date":"2026-03-27","open":455.17,"high":455.31,"low":448.33,"close":449.23,"volume":6938536,"rsi_14":25.25,"sma_20":470.05,"sma_60":474.99,"sma_120":464.93},{"date":"2026-03-30","open":453.42,"high":453.93,"low":448.28,"close":449.89,"volume":9181633,"rsi_14":26.18,"sma_20":468.19,"sma_60":474.83,"sma_120":464.97},{"date":"2026-03-31","open":454.62,"high":461.6,"low":452.49,"close":460.97,"volume":11656260,"rsi_14":40.6,"sma_20":467.07,"sma_60":474.76,"sma_120":465.09},{"date":"2026-04-01","open":463.77,"high":465.66,"low":462.27,"close":463.25,"volume":7790319,"rsi_14":48.32,"sma_20":465.97,"sma_60":474.7,"sma_120":465.24},{"date":"2026-04-02","open":457.96,"high":465.28,"low":456.68,"close":462.83,"volume":3955899,"rsi_14":48.83,"sma_20":465.23,"sma_60":474.69,"sma_120":465.39},{"date":"2026-04-06","open":461.94,"high":464.78,"low":461.24,"close":464.53,"volume":2905316,"rsi_14":46.84,"sma_20":464.81,"sma_60":474.68,"sma_120":465.57},{"date":"2026-04-07","open":463.52,"high":464.08,"low":459.9,"close":463.65,"volume":3943164,"rsi_14":45.37,"sma_20":464.2,"sma_60":474.57,"sma_120":465.78},{"date":"2026-04-08","open":476.59,"high":477.9,"low":473.28,"close":476.86,"volume":4697522,"rsi_14":63.46,"sma_20":464.27,"sma_60":474.64,"sma_120":466.14},{"date":"2026-04-09","open":475.2,"high":480.95,"low":474.72,"close":479.59,"volume":4213669,"rsi_14":67.1,"sma_20":464.62,"sma_60":474.72,"sma_120":466.47},{"date":"2026-04-10","open":479.89,"high":480.09,"low":476.34,"close":476.95,"volume":2659020,"rsi_14":69.99,"sma_20":465.21,"sma_60":474.76,"sma_120":466.79},{"date":"2026-04-13","open":473.82,"high":479.97,"low":472.87,"close":479.82,"volume":3768673,"rsi_14":68.25,"sma_20":466.0,"sma_60":474.88,"sma_120":467.13},{"date":"2026-04-14","open":480.1,"high":483.64,"low":479.55,"close":483.16,"volume":4217886,"rsi_14":71.08,"sma_20":466.76,"sma_60":475.05,"sma_120":467.51},{"date":"2026-04-15","open":484.18,"high":484.75,"low":480.55,"close":482.4,"volume":3474538,"rsi_14":68.54,"sma_20":467.45,"sma_60":475.23,"sma_120":467.86},{"date":"2026-04-16","open":483.49,"high":484.45,"low":481.03,"close":483.3,"volume":4111479,"rsi_14":75.55,"sma_20":468.59,"sma_60":475.48,"sma_120":468.24},{"date":"2026-04-17","open":488.52,"high":494.87,"low":488.21,"close":492.06,"volume":10238744,"rsi_14":90.96,"sma_20":470.24,"sma_60":475.83,"sma_120":468.66},{"date":"2026-04-20","open":491.29,"high":492.61,"low":490.16,"close":492.17,"volume":3764008,"rsi_14":90.86,"sma_20":472.16,"sma_60":476.25,"sma_120":469.03},{"date":"2026-04-21","open":495.06,"high":496.2,"low":488.17,"close":489.21,"volume":4322233,"rsi_14":82.4,"sma_20":473.63,"sma_60":476.61,"sma_120":469.38},{"date":"2026-04-22","open":493.15,"high":493.97,"low":491.07,"close":492.6,"volume":4022387,"rsi_14":82.75,"sma_20":475.31,"sma_60":476.96,"sma_120":469.76},{"date":"2026-04-23","open":490.39,"high":492.96,"low":486.37,"close":490.84,"volume":4077321,"rsi_14":80.32,"sma_20":476.75,"sma_60":477.18,"sma_120":470.13},{"date":"2026-04-24","open":490.89,"high":491.33,"low":488.62,"close":490.06,"volume":3372258,"rsi_14":78.2,"sma_20":478.4,"sma_60":477.34,"sma_120":470.48},{"date":"2026-04-27","open":489.45,"high":491.39,"low":488.14,"close":489.68,"volume":2132060,"rsi_14":79.08,"sma_20":480.42,"sma_60":477.63,"sma_120":470.84},{"date":"2026-04-28","open":491.3,"high":491.66,"low":488.62,"close":489.27,"volume":3057137,"rsi_14":69.33,"sma_20":482.39,"sma_60":478.0,"sma_120":473.01},{"date":"2026-04-29","open":488.8,"high":489.34,"low":484.87,"close":486.53,"volume":3322302,"rsi_14":60.73,"sma_20":483.66,"sma_60":478.43,"sma_120":473.09},{"date":"2026-04-30","open":488.83,"high":495.4,"low":488.24,"close":494.48,"volume":5352282,"rsi_14":73.43,"sma_20":485.22,"sma_60":479.0,"sma_120":473.2},{"date":"2026-05-01","open":496.66,"high":497.74,"low":492.74,"close":492.85,"volume":4402582,"rsi_14":67.81,"sma_20":486.71,"sma_60":479.54,"sma_120":473.31},{"date":"2026-05-04","open":491.34,"high":492.17,"low":486.86,"close":487.42,"volume":3310394,"rsi_14":55.38,"sma_20":487.86,"sma_60":479.99,"sma_120":472.45},{"date":"2026-05-05","open":489.74,"high":491.43,"low":487.89,"close":490.8,"volume":3386211,"rsi_14":60.11,"sma_20":489.21,"sma_60":480.5,"sma_120":472.75},{"date":"2026-05-06","open":494.81,"high":497.89,"low":494.73,"close":496.87,"volume":4317279,"rsi_14":64.66,"sma_20":490.21,"sma_60":481.08,"sma_120":473.11},{"date":"2026-05-07","open":498.32,"high":499.01,"low":492.61,"close":493.74,"volume":4490483,"rsi_14":52.16,"sma_20":490.91,"sma_60":481.49,"sma_120":473.46},{"date":"2026-05-08","open":496.3,"high":496.37,"low":492.76,"close":493.96,"volume":3495210,"rsi_14":52.17,"sma_20":491.75,"sma_60":481.85,"sma_120":473.82},{"date":"2026-05-11","open":493.63,"high":495.66,"low":492.6,"close":494.94,"volume":4249103,"rsi_14":57.56,"sma_20":492.5,"sma_60":481.91,"sma_120":474.15},{"date":"2026-05-12","open":494.34,"high":496.23,"low":491.03,"close":495.71,"volume":7445672,"rsi_14":54.39,"sma_20":493.12,"sma_60":481.86,"sma_120":474.51},{"date":"2026-05-13","open":493.99,"high":495.43,"low":492.47,"close":494.96,"volume":3256845,"rsi_14":55.89,"sma_20":493.74,"sma_60":481.78,"sma_120":474.85},{"date":"2026-05-14","open":499.2,"high":499.96,"low":496.67,"close":498.61,"volume":4920475,"rsi_14":61.48,"sma_20":494.5,"sma_60":481.77,"sma_120":475.21},{"date":"2026-05-15","open":495.42,"high":495.84,"low":493.19,"close":493.48,"volume":5300701,"rsi_14":54.15,"sma_20":494.56,"sma_60":481.78,"sma_120":475.53},{"date":"2026-05-18","open":493.76,"high":495.74,"low":491.71,"close":495.11,"volume":5496211,"rsi_14":56.37,"sma_20":494.69,"sma_60":481.81,"sma_120":475.83},{"date":"2026-05-19","open":492.94,"high":494.44,"low":490.7,"close":492.09,"volume":5361298,"rsi_14":55.94,"sma_20":494.82,"sma_60":481.78,"sma_120":476.12},{"date":"2026-05-20","open":493.98,"high":499.02,"low":490.61,"close":498.33,"volume":6114385,"rsi_14":54.24,"sma_20":495.1,"sma_60":481.85,"sma_120":476.45},{"date":"2026-05-21","open":496.87,"high":502.12,"low":495.31,"close":501.19,"volume":6575983,"rsi_14":59.25,"sma_20":495.6,"sma_60":482.03,"sma_120":476.82},{"date":"2026-05-22","open":505.07,"high":506.8,"low":503.76,"close":504.19,"volume":5176149,"rsi_14":70.02,"sma_20":496.3,"sma_60":482.22,"sma_120":477.19},{"date":"2026-05-26","open":505.63,"high":506.3,"low":502.04,"close":503.32,"volume":3897759,"rsi_14":65.8,"sma_20":496.97,"sma_60":482.48,"sma_120":477.55},{"date":"2026-05-27","open":504.0,"high":506.76,"low":503.88,"close":504.94,"volume":4247835,"rsi_14":61.45,"sma_20":497.74,"sma_60":482.78,"sma_120":477.92},{"date":"2026-05-28","open":503.4,"high":506.27,"low":501.72,"close":505.11,"volume":3716022,"rsi_14":67.82,"sma_20":498.66,"sma_60":483.13,"sma_120":478.28},{"date":"2026-05-29","open":505.96,"high":509.35,"low":505.26,"close":508.83,"volume":5346659,"rsi_14":70.99,"sma_20":499.36,"sma_60":483.52,"sma_120":478.68},{"date":"2026-06-01","open":507.9,"high":509.9,"low":506.39,"close":509.49,"volume":4424845,"rsi_14":70.79,"sma_20":500.19,"sma_60":484.04,"sma_120":479.1},{"date":"2026-06-02","open":507.13,"high":512.52,"low":506.99,"close":512.09,"volume":5078013,"rsi_14":72.25,"sma_20":501.41,"sma_60":484.69,"sma_120":479.55},{"date":"2026-06-03","open":509.22,"high":510.89,"low":506.05,"close":506.32,"volume":4098010,"rsi_14":63.38,"sma_20":502.18,"sma_60":485.2,"sma_120":479.93},{"date":"2026-06-04","open":511.73,"high":515.6,"low":510.72,"close":514.73,"volume":6390701,"rsi_14":67.25,"sma_20":503.06,"sma_60":485.85,"sma_120":480.38},{"date":"2026-06-05","open":515.73,"high":515.77,"low":506.81,"close":507.75,"volume":6610717,"rsi_14":64.96,"sma_20":503.75,"sma_60":486.43,"sma_120":480.76},{"date":"2026-06-08","open":508.81,"high":511.79,"low":506.38,"close":506.97,"volume":4825656,"rsi_14":62.7,"sma_20":504.39,"sma_60":487.12,"sma_120":481.14},{"date":"2026-06-09","open":509.53,"high":511.58,"low":501.16,"close":507.46,"volume":6249368,"rsi_14":67.43,"sma_20":505.01,"sma_60":487.84,"sma_120":481.51},{"date":"2026-06-10","open":505.55,"high":506.8,"low":498.19,"close":498.34,"volume":5153353,"rsi_14":49.97,"sma_20":505.12,"sma_60":488.33,"sma_120":481.78},{"date":"2026-06-11","open":501.27,"high":508.81,"low":499.65,"close":507.41,"volume":6353938,"rsi_14":55.85,"sma_20":505.73,"sma_60":488.98,"sma_120":482.13},{"date":"2026-06-12","open":510.93,"high":513.33,"low":507.53,"close":511.1,"volume":8384505,"rsi_14":56.42,"sma_20":506.35,"sma_60":489.81,"sma_120":482.53},{"date":"2026-06-15","open":517.25,"high":518.85,"low":515.89,"close":516.46,"volume":5379359,"rsi_14":61.15,"sma_20":507.49,"sma_60":490.76,"sma_120":482.96},{"date":"2026-06-16","open":518.33,"high":521.3,"low":518.07,"close":519.45,"volume":4812555,"rsi_14":62.16,"sma_20":508.72,"sma_60":491.86,"sma_120":483.45},{"date":"2026-06-17","open":519.27,"high":522.17,"low":513.33,"close":514.33,"volume":6563468,"rsi_14":57.13,"sma_20":509.84,"sma_60":492.76,"sma_120":483.96},{"date":"2026-06-18","open":517.86,"high":518.95,"low":514.86,"close":514.95,"volume":7134373,"rsi_14":53.85,"sma_20":510.6,"sma_60":493.67,"sma_120":484.41},{"date":"2026-06-22","open":516.27,"high":518.34,"low":515.42,"close":516.51,"volume":6552163,"rsi_14":54.44,"sma_20":511.3,"sma_60":494.55,"sma_120":484.87},{"date":"2026-06-23","open":514.11,"high":518.14,"low":512.4,"close":516.05,"volume":5039189,"rsi_14":52.07,"sma_20":511.82,"sma_60":495.51,"sma_120":485.32},{"date":"2026-06-24","open":515.62,"high":521.85,"low":515.44,"close":517.95,"volume":4395936,"rsi_14":59.1,"sma_20":512.49,"sma_60":496.63,"sma_120":485.81},{"date":"2026-06-25","open":520.61,"high":525.99,"low":517.98,"close":518.69,"volume":5379836,"rsi_14":52.65,"sma_20":513.11,"sma_60":497.75,"sma_120":486.29},{"date":"2026-06-26","open":516.43,"high":520.7,"low":515.53,"close":517.18,"volume":3823618,"rsi_14":59.59,"sma_20":513.66,"sma_60":498.66,"sma_120":486.71},{"date":"2026-06-29","open":520.05,"high":522.4,"low":518.83,"close":521.1,"volume":5733423,"rsi_14":63.65,"sma_20":514.19,"sma_60":499.59,"sma_120":487.15},{"date":"2026-06-30","open":521.77,"high":522.56,"low":519.02,"close":521.81,"volume":3607943,"rsi_14":63.71,"sma_20":514.73,"sma_60":500.55,"sma_120":487.62},{"date":"2026-07-01","open":520.85,"high":526.14,"low":519.05,"close":521.82,"volume":3438379,"rsi_14":79.22,"sma_20":515.15,"sma_60":501.48,"sma_120":488.08},{"date":"2026-07-02","open":524.91,"high":527.68,"low":523.15,"close":527.3,"volume":3536644,"rsi_14":76.96,"sma_20":516.13,"sma_60":502.51,"sma_120":488.54},{"date":"2026-07-06","open":528.14,"high":529.5,"low":525.27,"close":529.5,"volume":3236864,"rsi_14":75.9,"sma_20":516.8,"sma_60":503.36,"sma_120":489.0},{"date":"2026-07-07","open":531.92,"high":531.95,"low":526.53,"close":527.87,"volume":4489168,"rsi_14":67.17,"sma_20":517.74,"sma_60":504.13,"sma_120":489.42},{"date":"2026-07-08","open":522.76,"high":523.88,"low":519.46,"close":522.19,"volume":3574981,"rsi_14":52.01,"sma_20":518.43,"sma_60":504.86,"sma_120":489.81},{"date":"2026-07-09","open":523.07,"high":524.57,"low":521.56,"close":523.61,"volume":3056449,"rsi_14":64.09,"sma_20":519.17,"sma_60":505.56,"sma_120":490.22},{"date":"2026-07-10","open":525.06,"high":525.89,"low":521.16,"close":525.2,"volume":3469449,"rsi_14":67.83,"sma_20":520.45,"sma_60":506.23,"sma_120":490.64},{"date":"2026-07-13","open":525.26,"high":527.28,"low":522.32,"close":523.89,"volume":2723754,"rsi_14":62.77,"sma_20":521.2,"sma_60":506.89,"sma_120":491.06},{"date":"2026-07-14","open":522.74,"high":526.14,"low":521.98,"close":524.11,"volume":3664023,"rsi_14":64.19,"sma_20":521.78,"sma_60":507.54,"sma_120":491.51},{"date":"2026-07-15","open":525.31,"high":527.15,"low":523.12,"close":525.37,"volume":3246876,"rsi_14":63.45,"sma_20":522.16,"sma_60":508.07,"sma_120":491.95},{"date":"2026-07-16","open":526.23,"high":527.35,"low":522.49,"close":524.25,"volume":3173322,"rsi_14":59.81,"sma_20":522.33,"sma_60":508.58,"sma_120":492.42},{"date":"2026-07-17","open":519.21,"high":524.93,"low":518.47,"close":520.38,"volume":4741258,"rsi_14":54.93,"sma_20":522.55,"sma_60":509.07,"sma_120":492.84},{"date":"2026-07-20","open":521.61,"high":522.97,"low":516.74,"close":517.52,"volume":2336645,"rsi_14":43.6,"sma_20":522.67,"sma_60":509.46,"sma_120":493.21},{"date":"2026-07-21","open":519.2,"high":522.58,"low":517.69,"close":521.08,"volume":3240689,"rsi_14":48.71,"sma_20":522.9,"sma_60":509.93,"sma_120":493.56},{"date":"2026-07-22","open":521.2,"high":523.94,"low":520.58,"close":521.04,"volume":3204054,"rsi_14":48.67,"sma_20":523.15,"sma_60":510.42,"sma_120":493.88},{"date":"2026-07-23","open":514.65,"high":517.74,"low":514.3,"close":515.84,"volume":4305149,"rsi_14":31.89,"sma_20":523.03,"sma_60":510.83,"sma_120":494.23},{"date":"2026-07-24","open":516.86,"high":520.13,"low":515.85,"close":518.33,"volume":3328437,"rsi_14":32.6,"sma_20":523.0,"sma_60":511.28,"sma_120":494.62},{"date":"2026-07-27","open":524.27,"high":524.91,"low":518.86,"close":520.83,"volume":3355180,"rsi_14":39.46,"sma_20":523.19,"sma_60":511.83,"sma_120":495.08},{"date":"2026-07-28","open":525.76,"high":528.04,"low":523.24,"close":526.46,"volume":5157908,"rsi_14":56.3,"sma_20":523.44,"sma_60":512.33,"sma_120":495.62},{"date":"2026-07-29","open":522.03,"high":522.74,"low":514.4,"close":514.99,"volume":7369396,"rsi_14":39.84,"sma_20":523.09,"sma_60":512.67,"sma_120":496.07},{"date":"2026-07-30","open":518.41,"high":521.55,"low":515.45,"close":521.08,"volume":3225305,"rsi_14":45.62,"sma_20":523.05,"sma_60":513.21,"sma_120":496.6},{"date":"2026-07-31","open":523.65,"high":525.18,"low":518.82,"close":523.89,"volume":3981072,"rsi_14":50.0,"sma_20":522.88,"sma_60":513.73,"sma_120":497.11},{"date":"2026-08-03","open":529.12,"high":531.21,"low":528.26,"close":530.78,"volume":4328031,"rsi_14":55.88,"sma_20":522.93,"sma_60":514.26,"sma_120":497.95},{"date":"2026-08-04","open":537.45,"high":541.65,"low":535.56,"close":539.99,"volume":6705370,"rsi_14":61.32,"sma_20":523.52,"sma_60":515.0,"sma_120":498.27},{"date":"2026-08-05","open":542.85,"high":546.3,"low":542.2,"close":542.36,"volume":5256729,"rsi_14":63.78,"sma_20":524.53,"sma_60":515.78,"sma_120":498.62},{"date":"2026-08-06","open":543.35,"high":544.12,"low":537.25,"close":537.75,"volume":3651834,"rsi_14":63.22,"sma_20":525.23,"sma_60":516.47,"sma_120":498.98},{"date":"2026-08-07","open":538.26,"high":539.78,"low":536.99,"close":539.18,"volume":2230137,"rsi_14":66.88,"sma_20":525.92,"sma_60":517.16,"sma_120":499.35},{"date":"2026-08-10","open":538.26,"high":539.58,"low":537.44,"close":538.55,"volume":3408907,"rsi_14":64.24,"sma_20":526.64,"sma_60":517.86,"sma_120":499.71},{"date":"2026-08-11","open":539.47,"high":541.27,"low":536.47,"close":536.84,"volume":2826808,"rsi_14":62.53,"sma_20":527.27,"sma_60":518.47,"sma_120":500.05},{"date":"2026-08-12","open":538.57,"high":538.74,"low":536.42,"close":536.71,"volume":3167554,"rsi_14":68.0,"sma_20":527.83,"sma_60":519.16,"sma_120":500.4},{"date":"2026-08-13","open":538.26,"high":539.52,"low":535.25,"close":537.47,"volume":2033071},{"date":"2026-08-14","open":536.96,"high":537.84,"low":535.76,"close":536.36,"volume":2089126,"rsi_14":64.15,"sma_20":529.29,"sma_60":520.56,"sma_120":501.16},{"date":"2026-08-17","open":534.06,"high":535.54,"low":533.05,"close":533.75,"volume":2668110},{"date":"2026-08-18","open":532.94,"high":533.82,"low":531.58,"close":532.47,"volume":3825717,"rsi_14":71.15,"sma_20":530.67,"sma_60":521.62,"sma_120":501.83},{"date":"2026-08-19","open":534.89,"high":536.24,"low":533.14,"close":533.83,"volume":3062663,"rsi_14":67.27,"sma_20":531.31,"sma_60":522.09,"sma_120":502.16},{"date":"2026-08-20","open":529.91,"high":531.34,"low":526.77,"close":527.08,"volume":2868510,"rsi_14":53.9,"sma_20":531.87,"sma_60":522.46,"sma_120":502.47},{"date":"2026-08-21","open":530.03,"high":532.91,"low":529.43,"close":532.22,"volume":3036554,"rsi_14":51.29,"sma_20":532.54,"sma_60":522.89,"sma_120":502.83},{"date":"2026-08-24","open":531.83,"high":534.48,"low":531.83,"close":533.65,"volume":4593526,"rsi_14":39.06,"sma_20":533.16,"sma_60":523.33,"sma_120":503.23},{"date":"2026-08-25","open":536.37,"high":536.52,"low":533.18,"close":535.24,"volume":2444451,"rsi_14":37.5,"sma_20":533.58,"sma_60":523.74,"sma_120":503.63},{"date":"2026-08-26","open":535.34,"high":535.95,"low":533.31,"close":534.23,"volume":1761334,"rsi_14":42.61,"sma_20":534.52,"sma_60":524.12,"sma_120":504.08},{"date":"2026-08-27","open":533.56,"high":536.63,"low":532.92,"close":535.22,"volume":2508817,"rsi_14":41.56,"sma_20":535.21,"sma_60":524.47,"sma_120":504.58},{"date":"2026-08-28","open":536.53,"high":537.73,"low":534.4,"close":535.06,"volume":2655557,"rsi_14":42.23,"sma_20":535.74,"sma_60":524.91,"sma_120":505.06},{"date":"2026-08-31","open":533.56,"high":533.56,"low":530.78,"close":531.57,"volume":1746083,"rsi_14":39.55,"sma_20":535.76,"sma_60":525.16,"sma_120":505.5},{"date":"2026-09-01","open":528.67,"high":531.65,"low":526.84,"close":527.75,"volume":3190633,"rsi_14":34.87,"sma_20":535.13,"sma_60":525.46,"sma_120":505.95},{"date":"2026-09-02","open":529.51,"high":532.17,"low":529.24,"close":530.62,"volume":3114797},{"date":"2026-09-03","open":534.04,"high":537.62,"low":532.94,"close":536.93,"volume":4808368,"rsi_14":50.14,"sma_20":534.46,"sma_60":526.28,"sma_120":507.06},{"date":"2026-09-04","open":535.13,"high":536.37,"low":532.93,"close":534.08,"volume":2325722,"rsi_14":49.86,"sma_20":534.18,"sma_60":526.85,"sma_120":507.59},{"date":"2026-09-08","open":530.22,"high":530.39,"low":527.35,"close":528.03,"volume":3649741},{"date":"2026-09-09","open":525.64,"high":525.74,"low":523.25,"close":524.07,"volume":3784538,"rsi_14":38.91,"sma_20":532.97,"sma_60":527.34,"sma_120":508.58},{"date":"2026-09-10","open":522.29,"high":523.02,"low":519.8,"close":520.75,"volume":4750332},{"date":"2026-09-11","open":525.37,"high":527.36,"low":524.29,"close":525.79,"volume":3437463,"rsi_14":42.5,"sma_20":531.54,"sma_60":527.45,"sma_120":509.66},{"date":"2026-09-14","open":524.54,"high":526.78,"low":523.1,"close":524.49,"volume":2702182,"rsi_14":39.29,"sma_20":530.93,"sma_60":527.59,"sma_120":510.18},{"date":"2026-09-15","open":523.18,"high":523.64,"low":519.21,"close":521.23,"volume":3227139,"rsi_14":34.23,"sma_20":530.28,"sma_60":527.69,"sma_120":510.68},{"date":"2026-09-16","open":521.9,"high":522.3,"low":512.29,"close":515.22,"volume":5678676},{"date":"2026-09-17","open":520.49,"high":520.67,"low":516.55,"close":518.35,"volume":4206584,"rsi_14":33.53,"sma_20":528.6,"sma_60":527.68,"sma_120":511.59},{"date":"2026-09-18","open":516.52,"high":517.08,"low":514.15,"close":515.88,"volume":2689991,"rsi_14":32.2,"sma_20":528.02,"sma_60":527.64,"sma_120":512.13},{"date":"2026-09-21","open":520.03,"high":520.52,"low":516.76,"close":519.78,"volume":3087942,"rsi_14":39.14,"sma_20":527.4,"sma_60":527.65,"sma_120":512.7},{"date":"2026-09-22","open":522.48,"high":522.55,"low":516.51,"close":518.0,"volume":3377555,"rsi_14":40.67,"sma_20":526.61,"sma_60":527.65,"sma_120":513.15},{"date":"2026-09-23","open":516.02,"high":517.66,"low":513.95,"close":514.3,"volume":4171459},{"date":"2026-09-24","open":512.85,"high":514.14,"low":510.42,"close":512.68,"volume":2770737,"rsi_14":24.93,"sma_20":524.49,"sma_60":527.37,"sma_120":513.96},{"date":"2026-09-25","open":514.0,"high":517.92,"low":512.59,"close":517.49,"volume":2789652,"rsi_14":33.53,"sma_20":523.6,"sma_60":527.29,"sma_120":514.38},{"date":"2026-09-28","open":514.18,"high":516.93,"low":513.19,"close":513.91,"volume":2443765},{"date":"2026-09-29","open":513.68,"high":514.15,"low":510.35,"close":512.77,"volume":2575014,"rsi_14":37.53,"sma_20":521.62,"sma_60":526.77,"sma_120":515.06},{"date":"2026-09-30","open":513.88,"high":514.05,"low":508.23,"close":508.44,"volume":2695336,"rsi_14":36.73,"sma_20":520.66,"sma_60":526.44,"sma_120":515.28},{"date":"2026-10-01","open":509.26,"high":510.84,"low":504.59,"close":508.51,"volume":4413745},{"date":"2026-10-02","open":512.43,"high":512.95,"low":508.58,"close":510.99,"volume":3977225,"rsi_14":34.12,"sma_20":518.27,"sma_60":525.98,"sma_120":515.77},{"date":"2026-10-05","open":510.26,"high":513.17,"low":507.73,"close":512.0,"volume":3225616,"rsi_14":38.5,"sma_20":517.16,"sma_60":525.75,"sma_120":515.99},{"date":"2026-10-06","open":514.21,"high":515.88,"low":513.38,"close":514.45,"volume":2880979,"rsi_14":49.09,"sma_20":516.49,"sma_60":525.59,"sma_120":516.24},{"date":"2026-10-07","open":510.36,"high":511.75,"low":508.35,"close":510.91,"volume":4445055},{"date":"2026-10-08","open":508.9,"high":511.66,"low":508.55,"close":511.54,"volume":4001123,"rsi_14":43.95,"sma_20":515.39,"sma_60":525.12,"sma_120":516.6},{"date":"2026-10-09","open":511.68,"high":516.92,"low":511.56,"close":516.0,"volume":2726688,"rsi_14":44.83,"sma_20":514.9,"sma_60":524.98,"sma_120":516.78},{"date":"2026-10-12","open":516.31,"high":518.47,"low":516.31,"close":517.8,"volume":2909687,"rsi_14":49.79,"sma_20":514.57,"sma_60":524.93,"sma_120":517.0},{"date":"2026-10-13","open":522.63,"high":522.69,"low":515.13,"close":516.1,"volume":3387553,"rsi_14":52.77,"sma_20":514.32,"sma_60":524.9,"sma_120":517.18},{"date":"2026-10-14","open":515.28,"high":518.08,"low":512.85,"close":515.52,"volume":3796285,"rsi_14":54.61,"sma_20":514.34,"sma_60":524.8,"sma_120":517.37},{"date":"2026-10-15","open":517.89,"high":521.75,"low":516.06,"close":521.07,"volume":3687914,"rsi_14":55.5,"sma_20":514.48,"sma_60":524.8,"sma_120":517.61},{"date":"2026-10-16","open":522.87,"high":525.09,"low":517.65,"close":519.1,"volume":5370712,"rsi_14":57.91,"sma_20":514.64,"sma_60":524.84,"sma_120":517.84},{"date":"2026-10-19","open":518.4,"high":520.52,"low":517.75,"close":518.92,"volume":2506054,"rsi_14":59.98,"sma_20":514.61,"sma_60":524.85,"sma_120":518.07},{"date":"2026-10-20","open":519.07,"high":526.17,"low":518.46,"close":524.36,"volume":3614065,"rsi_14":74.78,"sma_20":514.92,"sma_60":524.9,"sma_120":518.36},{"date":"2026-10-21","open":526.83,"high":527.79,"low":523.15,"close":527.7,"volume":2679447,"rsi_14":77.04,"sma_20":515.59,"sma_60":524.91,"sma_120":518.62},{"date":"2026-10-22","open":525.36,"high":528.45,"low":524.29,"close":527.89,"volume":2713675,"rsi_14":75.51,"sma_20":516.35,"sma_60":525.12,"sma_120":518.9},{"date":"2026-10-23","open":523.42,"high":523.68,"low":519.88,"close":521.37,"volume":3018777,"rsi_14":62.12,"sma_20":516.55,"sma_60":525.12,"sma_120":519.16}],"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":"State Street SPDR Dow Jones Industrial Average ETF Trust","phase":"above-fold","symbol_resolved":true}