{"status":"ok","report":{"price_analysis":{"current":366.61,"change_1d":-0.7,"change_7d":-3.4,"change_30d":-6.7,"high_30d":403.15,"low_30d":364.33,"position_in_range":6.0,"support":368.21,"resistance":399.27},"summary":"SPDR Gold Shares(GLD)은(는) Gold Spot를 추종하는 ETF입니다, 순자산 $150.37B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 37.5로 약세 구간입니다. MACD(-5.31)가 시그널선(-4.63)을 하회합니다(데드크로스). 현재가가 SMA20(379)과 SMA60(394) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 370~388 (현재 위치 -21%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":37.50723519197374,"macd":-5.312147359225776,"macd_signal":-4.628654836380303,"sma_20":379.09299999999996,"sma_60":393.7968333333334,"bb_upper":387.94712242969337,"bb_lower":370.23887757030656,"atr_14":5.326428571428567},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":31,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.5,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.7,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:23:46.870711+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Gold Spot","issuer":"State Street Investment Management","category":"Commodities Focused","expense_ratio":0.4,"aum":150367519000.0,"aum_display":"$150.37B","dividend_yield":0.0,"tracking_error":null,"holdings":[],"holdings_count":0,"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":366.61,"change_pct":-0.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":120.56},{"date":"2016-10-25","close":121.47},{"date":"2016-10-26","close":120.79},{"date":"2016-10-27","close":121.01},{"date":"2016-10-28","close":121.58},{"date":"2016-10-31","close":121.94},{"date":"2016-11-01","close":122.73},{"date":"2016-11-02","close":123.64},{"date":"2016-11-03","close":124.3},{"date":"2016-11-04","close":124.39},{"date":"2016-11-07","close":122.15},{"date":"2016-11-08","close":121.64},{"date":"2016-11-09","close":121.56},{"date":"2016-11-10","close":119.75},{"date":"2016-11-11","close":117.1},{"date":"2016-11-14","close":116.11},{"date":"2016-11-15","close":117.12},{"date":"2016-11-16","close":116.77},{"date":"2016-11-17","close":116.17},{"date":"2016-11-18","close":115.15},{"date":"2016-11-21","close":115.58},{"date":"2016-11-22","close":115.54},{"date":"2016-11-23","close":113.25},{"date":"2016-11-25","close":112.61},{"date":"2016-11-28","close":113.8},{"date":"2016-11-29","close":113.27},{"date":"2016-11-30","close":111.75},{"date":"2016-12-01","close":111.54},{"date":"2016-12-02","close":112.14},{"date":"2016-12-05","close":111.54},{"date":"2016-12-06","close":111.43},{"date":"2016-12-07","close":111.83},{"date":"2016-12-08","close":111.57},{"date":"2016-12-09","close":110.4},{"date":"2016-12-12","close":110.82},{"date":"2016-12-13","close":110.45},{"date":"2016-12-14","close":108.83},{"date":"2016-12-15","close":107.34},{"date":"2016-12-16","close":108.05},{"date":"2016-12-19","close":108.59},{"date":"2016-12-20","close":107.79},{"date":"2016-12-21","close":107.85},{"date":"2016-12-22","close":107.59},{"date":"2016-12-23","close":107.93},{"date":"2016-12-27","close":108.56},{"date":"2016-12-28","close":108.86},{"date":"2016-12-29","close":110.29},{"date":"2016-12-30","close":109.61},{"date":"2017-01-03","close":110.47},{"date":"2017-01-04","close":110.86},{"date":"2017-01-05","close":112.58},{"date":"2017-01-06","close":111.75},{"date":"2017-01-09","close":112.67},{"date":"2017-01-10","close":113.15},{"date":"2017-01-11","close":113.5},{"date":"2017-01-12","close":113.91},{"date":"2017-01-13","close":114.21},{"date":"2017-01-17","close":115.85},{"date":"2017-01-18","close":114.87},{"date":"2017-01-19","close":114.77},{"date":"2017-01-20","close":115.05},{"date":"2017-01-23","close":115.79},{"date":"2017-01-24","close":115.27},{"date":"2017-01-25","close":114.32},{"date":"2017-01-26","close":113.26},{"date":"2017-01-27","close":113.49},{"date":"2017-01-30","close":113.97},{"date":"2017-01-31","close":115.55},{"date":"2017-02-01","close":115.2},{"date":"2017-02-02","close":115.84},{"date":"2017-02-03","close":116.13},{"date":"2017-02-06","close":117.7},{"date":"2017-02-07","close":117.46},{"date":"2017-02-08","close":118.19},{"date":"2017-02-09","close":117.29},{"date":"2017-02-10","close":117.6},{"date":"2017-02-13","close":116.8},{"date":"2017-02-14","close":116.93},{"date":"2017-02-15","close":117.45},{"date":"2017-02-16","close":118.08},{"date":"2017-02-17","close":117.68},{"date":"2017-02-21","close":117.75},{"date":"2017-02-22","close":117.91},{"date":"2017-02-23","close":118.94},{"date":"2017-02-24","close":119.7},{"date":"2017-02-27","close":119.12},{"date":"2017-02-28","close":119.23},{"date":"2017-03-01","close":119.06},{"date":"2017-03-02","close":117.58},{"date":"2017-03-03","close":117.51},{"date":"2017-03-06","close":116.72},{"date":"2017-03-07","close":115.78},{"date":"2017-03-08","close":115.06},{"date":"2017-03-09","close":114.47},{"date":"2017-03-10","close":114.72},{"date":"2017-03-13","close":114.74},{"date":"2017-03-14","close":114.12},{"date":"2017-03-15","close":116.25},{"date":"2017-03-16","close":116.73},{"date":"2017-03-17","close":116.99},{"date":"2017-03-20","close":117.5645},{"date":"2017-03-21","close":118.54},{"date":"2017-03-22","close":118.83},{"date":"2017-03-23","close":118.67},{"date":"2017-03-24","close":118.86},{"date":"2017-03-27","close":119.53},{"date":"2017-03-28","close":119.04},{"date":"2017-03-29","close":119.33},{"date":"2017-03-30","close":118.47},{"date":"2017-03-31","close":118.72},{"date":"2017-04-03","close":119.35},{"date":"2017-04-04","close":119.62},{"date":"2017-04-05","close":119.62},{"date":"2017-04-06","close":119.18},{"date":"2017-04-07","close":119.46},{"date":"2017-04-10","close":119.46},{"date":"2017-04-11","close":121.19},{"date":"2017-04-12","close":122.02},{"date":"2017-04-13","close":122.6},{"date":"2017-04-17","close":122.24},{"date":"2017-04-18","close":122.82},{"date":"2017-04-19","close":121.73},{"date":"2017-04-20","close":121.96},{"date":"2017-04-21","close":122.31},{"date":"2017-04-24","close":121.48},{"date":"2017-04-25","close":120.25},{"date":"2017-04-26","close":120.84},{"date":"2017-04-27","close":120.39},{"date":"2017-04-28","close":120.77},{"date":"2017-05-01","close":119.67},{"date":"2017-05-02","close":119.65},{"date":"2017-05-03","close":117.98},{"date":"2017-05-04","close":116.79},{"date":"2017-05-05","close":117.01},{"date":"2017-05-08","close":116.75},{"date":"2017-05-09","close":116.05},{"date":"2017-05-10","close":116.04},{"date":"2017-05-11","close":116.5},{"date":"2017-05-12","close":116.83},{"date":"2017-05-15","close":117.14},{"date":"2017-05-16","close":117.65},{"date":"2017-05-17","close":119.79},{"date":"2017-05-18","close":118.81},{"date":"2017-05-19","close":119.4},{"date":"2017-05-22","close":119.9},{"date":"2017-05-23","close":119.14},{"date":"2017-05-24","close":119.61},{"date":"2017-05-25","close":119.48},{"date":"2017-05-26","close":120.54},{"date":"2017-05-30","close":120.14},{"date":"2017-05-31","close":120.62},{"date":"2017-06-01","close":120.72},{"date":"2017-06-02","close":121.61},{"date":"2017-06-05","close":121.73},{"date":"2017-06-06","close":123.1},{"date":"2017-06-07","close":122.45},{"date":"2017-06-08","close":121.65},{"date":"2017-06-09","close":120.54},{"date":"2017-06-12","close":120.36},{"date":"2017-06-13","close":120.48},{"date":"2017-06-14","close":119.82},{"date":"2017-06-15","close":119.32},{"date":"2017-06-16","close":119.34},{"date":"2017-06-19","close":118.43},{"date":"2017-06-20","close":118.18},{"date":"2017-06-21","close":118.52},{"date":"2017-06-22","close":118.92},{"date":"2017-06-23","close":119.43},{"date":"2017-06-26","close":118.36},{"date":"2017-06-27","close":118.81},{"date":"2017-06-28","close":118.9},{"date":"2017-06-29","close":118.32},{"date":"2017-06-30","close":118.02},{"date":"2017-07-03","close":116.09},{"date":"2017-07-05","close":116.52},{"date":"2017-07-06","close":116.47},{"date":"2017-07-07","close":115.28},{"date":"2017-07-10","close":115.47},{"date":"2017-07-11","close":115.62},{"date":"2017-07-12","close":116.03},{"date":"2017-07-13","close":115.82},{"date":"2017-07-14","close":116.77},{"date":"2017-07-17","close":117.29},{"date":"2017-07-18","close":118.11},{"date":"2017-07-19","close":118.08},{"date":"2017-07-20","close":118.24},{"date":"2017-07-21","close":119.26},{"date":"2017-07-24","close":119.31},{"date":"2017-07-25","close":118.92},{"date":"2017-07-26","close":119.88},{"date":"2017-07-27","close":119.79},{"date":"2017-07-28","close":120.69},{"date":"2017-07-31","close":120.75},{"date":"2017-08-01","close":120.65},{"date":"2017-08-02","close":120.4},{"date":"2017-08-03","close":120.59},{"date":"2017-08-04","close":119.65},{"date":"2017-08-07","close":119.51},{"date":"2017-08-08","close":119.86},{"date":"2017-08-09","close":121.31},{"date":"2017-08-10","close":122.21},{"date":"2017-08-11","close":122.79},{"date":"2017-08-14","close":121.92},{"date":"2017-08-15","close":120.98},{"date":"2017-08-16","close":121.87},{"date":"2017-08-17","close":122.49},{"date":"2017-08-18","close":122.3},{"date":"2017-08-21","close":122.76},{"date":"2017-08-22","close":122.21},{"date":"2017-08-23","close":122.67},{"date":"2017-08-24","close":122.29},{"date":"2017-08-25","close":122.74},{"date":"2017-08-28","close":124.69},{"date":"2017-08-29","close":124.42},{"date":"2017-08-30","close":124.36},{"date":"2017-08-31","close":125.82},{"date":"2017-09-01","close":126.06},{"date":"2017-09-05","close":127.46},{"date":"2017-09-06","close":126.81},{"date":"2017-09-07","close":128.13},{"date":"2017-09-08","close":127.97},{"date":"2017-09-11","close":126.19},{"date":"2017-09-12","close":126.56},{"date":"2017-09-13","close":125.61},{"date":"2017-09-14","close":126.16},{"date":"2017-09-15","close":125.53},{"date":"2017-09-18","close":124.36},{"date":"2017-09-19","close":124.62},{"date":"2017-09-20","close":123.62},{"date":"2017-09-21","close":122.68},{"date":"2017-09-22","close":123.24},{"date":"2017-09-25","close":124.53},{"date":"2017-09-26","close":123.14},{"date":"2017-09-27","close":121.98},{"date":"2017-09-28","close":122.21},{"date":"2017-09-29","close":121.58},{"date":"2017-10-02","close":120.77},{"date":"2017-10-03","close":120.83},{"date":"2017-10-04","close":121.17},{"date":"2017-10-05","close":120.52},{"date":"2017-10-06","close":121.09},{"date":"2017-10-09","close":122.08},{"date":"2017-10-10","close":122.4},{"date":"2017-10-11","close":122.79},{"date":"2017-10-12","close":122.89},{"date":"2017-10-13","close":123.82},{"date":"2017-10-16","close":122.97},{"date":"2017-10-17","close":122.13},{"date":"2017-10-18","close":121.67},{"date":"2017-10-19","close":122.39},{"date":"2017-10-20","close":121.61},{"date":"2017-10-23","close":121.8},{"date":"2017-10-24","close":121.33},{"date":"2017-10-25","close":121.35},{"date":"2017-10-26","close":120.33},{"date":"2017-10-27","close":120.9},{"date":"2017-10-30","close":121.13},{"date":"2017-10-31","close":120.67},{"date":"2017-11-01","close":121.11},{"date":"2017-11-02","close":121.19},{"date":"2017-11-03","close":120.62},{"date":"2017-11-06","close":121.65},{"date":"2017-11-07","close":121.21},{"date":"2017-11-08","close":121.63},{"date":"2017-11-09","close":122.13},{"date":"2017-11-10","close":121.13},{"date":"2017-11-13","close":121.31},{"date":"2017-11-14","close":121.56},{"date":"2017-11-15","close":121.41},{"date":"2017-11-16","close":121.4},{"date":"2017-11-17","close":122.86},{"date":"2017-11-20","close":121.31},{"date":"2017-11-21","close":121.51},{"date":"2017-11-22","close":122.63},{"date":"2017-11-24","close":122.32},{"date":"2017-11-27","close":122.83},{"date":"2017-11-28","close":122.81},{"date":"2017-11-29","close":122.04},{"date":"2017-11-30","close":121.1},{"date":"2017-12-01","close":121.59},{"date":"2017-12-04","close":121.18},{"date":"2017-12-05","close":120.32},{"date":"2017-12-06","close":120.07},{"date":"2017-12-07","close":118.49},{"date":"2017-12-08","close":118.48},{"date":"2017-12-11","close":118.01},{"date":"2017-12-12","close":118.15},{"date":"2017-12-13","close":119.17},{"date":"2017-12-14","close":118.93},{"date":"2017-12-15","close":119.18},{"date":"2017-12-18","close":119.73},{"date":"2017-12-19","close":119.82},{"date":"2017-12-20","close":120.14},{"date":"2017-12-21","close":120.31},{"date":"2017-12-22","close":120.94},{"date":"2017-12-26","close":121.77},{"date":"2017-12-27","close":122.23},{"date":"2017-12-28","close":122.85},{"date":"2017-12-29","close":123.65},{"date":"2018-01-02","close":125.15},{"date":"2018-01-03","close":124.82},{"date":"2018-01-04","close":125.46},{"date":"2018-01-05","close":125.33},{"date":"2018-01-08","close":125.31},{"date":"2018-01-09","close":124.73},{"date":"2018-01-10","close":125.03},{"date":"2018-01-11","close":125.44},{"date":"2018-01-12","close":126.96},{"date":"2018-01-16","close":127.17},{"date":"2018-01-17","close":126.14},{"date":"2018-01-18","close":125.86},{"date":"2018-01-19","close":126.42},{"date":"2018-01-22","close":126.65},{"date":"2018-01-23","close":127.28},{"date":"2018-01-24","close":128.83},{"date":"2018-01-25","close":127.97},{"date":"2018-01-26","close":128.07},{"date":"2018-01-29","close":127.35},{"date":"2018-01-30","close":126.8},{"date":"2018-01-31","close":127.65},{"date":"2018-02-01","close":128.07},{"date":"2018-02-02","close":126.39},{"date":"2018-02-05","close":126.71},{"date":"2018-02-06","close":125.38},{"date":"2018-02-07","close":124.79},{"date":"2018-02-08","close":124.98},{"date":"2018-02-09","close":124.77},{"date":"2018-02-12","close":125.37},{"date":"2018-02-13","close":126.08},{"date":"2018-02-14","close":128.23},{"date":"2018-02-15","close":128.38},{"date":"2018-02-16","close":127.96},{"date":"2018-02-20","close":126.24},{"date":"2018-02-21","close":125.66},{"date":"2018-02-22","close":126.3},{"date":"2018-02-23","close":126.14},{"date":"2018-02-26","close":126.45},{"date":"2018-02-27","close":125.13},{"date":"2018-02-28","close":125.0},{"date":"2018-03-01","close":124.72},{"date":"2018-03-02","close":125.39},{"date":"2018-03-05","close":125.18},{"date":"2018-03-06","close":126.53},{"date":"2018-03-07","close":125.72},{"date":"2018-03-08","close":125.42},{"date":"2018-03-09","close":125.54},{"date":"2018-03-12","close":125.54},{"date":"2018-03-13","close":125.78},{"date":"2018-03-14","close":125.7},{"date":"2018-03-15","close":124.9},{"date":"2018-03-16","close":124.6},{"date":"2018-03-19","close":124.87},{"date":"2018-03-20","close":124.31},{"date":"2018-03-21","close":126.48},{"date":"2018-03-22","close":125.98},{"date":"2018-03-23","close":127.61},{"date":"2018-03-26","close":128.28},{"date":"2018-03-27","close":127.49},{"date":"2018-03-28","close":125.73},{"date":"2018-03-29","close":125.79},{"date":"2018-04-02","close":127.26},{"date":"2018-04-03","close":126.3},{"date":"2018-04-04","close":126.45},{"date":"2018-04-05","close":125.8},{"date":"2018-04-06","close":126.39},{"date":"2018-04-09","close":126.82},{"date":"2018-04-10","close":127.12},{"date":"2018-04-11","close":128.11},{"date":"2018-04-12","close":126.62},{"date":"2018-04-13","close":127.45},{"date":"2018-04-16","close":127.63},{"date":"2018-04-17","close":127.75},{"date":"2018-04-18","close":127.85},{"date":"2018-04-19","close":127.6},{"date":"2018-04-20","close":126.63},{"date":"2018-04-23","close":125.62},{"date":"2018-04-24","close":126.23},{"date":"2018-04-25","close":125.41},{"date":"2018-04-26","close":124.97},{"date":"2018-04-27","close":125.5},{"date":"2018-04-30","close":124.59},{"date":"2018-05-01","close":123.71},{"date":"2018-05-02","close":123.65},{"date":"2018-05-03","close":124.28},{"date":"2018-05-04","close":124.54},{"date":"2018-05-07","close":124.57},{"date":"2018-05-08","close":124.59},{"date":"2018-05-09","close":124.33},{"date":"2018-05-10","close":125.18},{"date":"2018-05-11","close":125.0},{"date":"2018-05-14","close":124.49},{"date":"2018-05-15","close":122.48},{"date":"2018-05-16","close":122.29},{"date":"2018-05-17","close":122.36},{"date":"2018-05-18","close":122.41},{"date":"2018-05-21","close":122.48},{"date":"2018-05-22","close":122.41},{"date":"2018-05-23","close":122.54},{"date":"2018-05-24","close":123.59},{"date":"2018-05-25","close":123.21},{"date":"2018-05-29","close":123.19},{"date":"2018-05-30","close":123.37},{"date":"2018-05-31","close":123.1},{"date":"2018-06-01","close":122.49},{"date":"2018-06-04","close":122.37},{"date":"2018-06-05","close":122.85},{"date":"2018-06-06","close":122.92},{"date":"2018-06-07","close":122.86},{"date":"2018-06-08","close":123.01},{"date":"2018-06-11","close":123.23},{"date":"2018-06-12","close":122.82},{"date":"2018-06-13","close":123.19},{"date":"2018-06-14","close":123.38},{"date":"2018-06-15","close":121.34},{"date":"2018-06-18","close":121.11},{"date":"2018-06-19","close":120.8},{"date":"2018-06-20","close":120.26},{"date":"2018-06-21","close":120.05},{"date":"2018-06-22","close":120.34},{"date":"2018-06-25","close":119.89},{"date":"2018-06-26","close":119.26},{"date":"2018-06-27","close":118.58},{"date":"2018-06-28","close":118.22},{"date":"2018-06-29","close":118.65},{"date":"2018-07-02","close":117.46},{"date":"2018-07-03","close":118.65},{"date":"2018-07-05","close":119.05},{"date":"2018-07-06","close":118.86},{"date":"2018-07-09","close":119.15},{"date":"2018-07-10","close":118.93},{"date":"2018-07-11","close":117.64},{"date":"2018-07-12","close":118.13},{"date":"2018-07-13","close":117.61},{"date":"2018-07-16","close":117.55},{"date":"2018-07-17","close":116.28},{"date":"2018-07-18","close":116.31},{"date":"2018-07-19","close":115.81},{"date":"2018-07-20","close":116.56},{"date":"2018-07-23","close":116.0},{"date":"2018-07-24","close":116.04},{"date":"2018-07-25","close":116.68},{"date":"2018-07-26","close":115.77},{"date":"2018-07-27","close":115.83},{"date":"2018-07-30","close":115.65},{"date":"2018-07-31","close":115.99},{"date":"2018-08-01","close":115.14},{"date":"2018-08-02","close":114.52},{"date":"2018-08-03","close":114.92},{"date":"2018-08-06","close":114.33},{"date":"2018-08-07","close":114.59},{"date":"2018-08-08","close":114.91},{"date":"2018-08-09","close":114.74},{"date":"2018-08-10","close":114.69},{"date":"2018-08-13","close":112.96},{"date":"2018-08-14","close":113.07},{"date":"2018-08-15","close":111.19},{"date":"2018-08-16","close":111.1},{"date":"2018-08-17","close":112.13},{"date":"2018-08-20","close":112.69},{"date":"2018-08-21","close":113.02},{"date":"2018-08-22","close":113.27},{"date":"2018-08-23","close":112.2},{"date":"2018-08-24","close":114.16},{"date":"2018-08-27","close":114.59},{"date":"2018-08-28","close":113.68},{"date":"2018-08-29","close":114.2},{"date":"2018-08-30","close":113.64},{"date":"2018-08-31","close":113.51},{"date":"2018-09-04","close":112.93},{"date":"2018-09-05","close":113.32},{"date":"2018-09-06","close":113.54},{"date":"2018-09-07","close":113.23},{"date":"2018-09-10","close":113.15},{"date":"2018-09-11","close":113.22},{"date":"2018-09-12","close":114.17},{"date":"2018-09-13","close":113.76},{"date":"2018-09-14","close":113.02},{"date":"2018-09-17","close":113.61},{"date":"2018-09-18","close":113.44},{"date":"2018-09-19","close":113.88},{"date":"2018-09-20","close":114.27},{"date":"2018-09-21","close":113.49},{"date":"2018-09-24","close":113.47},{"date":"2018-09-25","close":113.65},{"date":"2018-09-26","close":113.05},{"date":"2018-09-27","close":112.05},{"date":"2018-09-28","close":112.76},{"date":"2018-10-01","close":112.57},{"date":"2018-10-02","close":113.87},{"date":"2018-10-03","close":113.42},{"date":"2018-10-04","close":113.48},{"date":"2018-10-05","close":113.8},{"date":"2018-10-08","close":112.54},{"date":"2018-10-09","close":112.6},{"date":"2018-10-10","close":112.88},{"date":"2018-10-11","close":115.78},{"date":"2018-10-12","close":115.23},{"date":"2018-10-15","close":116.0},{"date":"2018-10-16","close":115.8},{"date":"2018-10-17","close":115.79},{"date":"2018-10-18","close":115.92},{"date":"2018-10-19","close":116.01},{"date":"2018-10-22","close":115.71},{"date":"2018-10-23","close":116.39},{"date":"2018-10-24","close":116.66},{"date":"2018-10-25","close":116.4},{"date":"2018-10-26","close":116.77},{"date":"2018-10-29","close":116.31},{"date":"2018-10-30","close":115.8},{"date":"2018-10-31","close":115.15},{"date":"2018-11-01","close":116.63},{"date":"2018-11-02","close":116.65},{"date":"2018-11-05","close":116.37},{"date":"2018-11-06","close":116.04},{"date":"2018-11-07","close":116.03},{"date":"2018-11-08","close":115.78},{"date":"2018-11-09","close":114.48},{"date":"2018-11-12","close":113.66},{"date":"2018-11-13","close":113.7},{"date":"2018-11-14","close":114.64},{"date":"2018-11-15","close":114.77},{"date":"2018-11-16","close":115.62},{"date":"2018-11-19","close":115.67},{"date":"2018-11-20","close":115.67},{"date":"2018-11-21","close":115.86},{"date":"2018-11-23","close":115.77},{"date":"2018-11-26","close":115.64},{"date":"2018-11-27","close":114.95},{"date":"2018-11-28","close":115.38},{"date":"2018-11-29","close":115.74},{"date":"2018-11-30","close":115.54},{"date":"2018-12-03","close":116.41},{"date":"2018-12-04","close":117.12},{"date":"2018-12-06","close":117.14},{"date":"2018-12-07","close":118.09},{"date":"2018-12-10","close":117.68},{"date":"2018-12-11","close":117.54},{"date":"2018-12-12","close":117.79},{"date":"2018-12-13","close":117.53},{"date":"2018-12-14","close":117.06},{"date":"2018-12-17","close":117.87},{"date":"2018-12-18","close":118.15},{"date":"2018-12-19","close":117.43},{"date":"2018-12-20","close":119.24},{"date":"2018-12-21","close":118.72},{"date":"2018-12-24","close":120.02},{"date":"2018-12-26","close":119.66},{"date":"2018-12-27","close":120.57},{"date":"2018-12-28","close":121.06},{"date":"2018-12-31","close":121.25},{"date":"2019-01-02","close":121.33},{"date":"2019-01-03","close":122.43},{"date":"2019-01-04","close":121.44},{"date":"2019-01-07","close":121.86},{"date":"2019-01-08","close":121.53},{"date":"2019-01-09","close":122.31},{"date":"2019-01-10","close":121.59},{"date":"2019-01-11","close":121.8},{"date":"2019-01-14","close":122.09},{"date":"2019-01-15","close":121.88},{"date":"2019-01-16","close":122.27},{"date":"2019-01-17","close":122.11},{"date":"2019-01-18","close":121.02},{"date":"2019-01-22","close":121.45},{"date":"2019-01-23","close":121.28},{"date":"2019-01-24","close":121.09},{"date":"2019-01-25","close":122.86},{"date":"2019-01-28","close":123.29},{"date":"2019-01-29","close":123.98},{"date":"2019-01-30","close":124.69},{"date":"2019-01-31","close":124.75},{"date":"2019-02-01","close":124.5},{"date":"2019-02-04","close":123.96},{"date":"2019-02-05","close":124.28},{"date":"2019-02-06","close":123.44},{"date":"2019-02-07","close":123.74},{"date":"2019-02-08","close":124.21},{"date":"2019-02-11","close":123.6},{"date":"2019-02-12","close":123.86},{"date":"2019-02-13","close":123.37},{"date":"2019-02-14","close":124.06},{"date":"2019-02-15","close":124.8},{"date":"2019-02-19","close":126.7},{"date":"2019-02-20","close":126.48},{"date":"2019-02-21","close":125.05},{"date":"2019-02-22","close":125.5},{"date":"2019-02-25","close":125.37},{"date":"2019-02-26","close":125.58},{"date":"2019-02-27","close":124.69},{"date":"2019-02-28","close":123.99},{"date":"2019-03-01","close":121.88},{"date":"2019-03-04","close":121.56},{"date":"2019-03-05","close":121.72},{"date":"2019-03-06","close":121.61},{"date":"2019-03-07","close":121.51},{"date":"2019-03-08","close":122.84},{"date":"2019-03-11","close":122.24},{"date":"2019-03-12","close":122.98},{"date":"2019-03-13","close":123.84},{"date":"2019-03-14","close":122.41},{"date":"2019-03-15","close":122.97},{"date":"2019-03-18","close":123.04},{"date":"2019-03-19","close":123.38},{"date":"2019-03-20","close":124.18},{"date":"2019-03-21","close":123.68},{"date":"2019-03-22","close":123.97},{"date":"2019-03-25","close":124.92},{"date":"2019-03-26","close":124.3},{"date":"2019-03-27","close":123.65},{"date":"2019-03-28","close":121.9},{"date":"2019-03-29","close":122.01},{"date":"2019-04-01","close":121.53},{"date":"2019-04-02","close":121.98},{"date":"2019-04-03","close":121.8},{"date":"2019-04-04","close":122.11},{"date":"2019-04-05","close":121.98},{"date":"2019-04-08","close":122.51},{"date":"2019-04-09","close":123.15},{"date":"2019-04-10","close":123.53},{"date":"2019-04-11","close":121.95},{"date":"2019-04-12","close":121.83},{"date":"2019-04-15","close":121.6},{"date":"2019-04-16","close":120.51},{"date":"2019-04-17","close":120.28},{"date":"2019-04-18","close":120.37},{"date":"2019-04-22","close":120.37},{"date":"2019-04-23","close":120.12},{"date":"2019-04-24","close":120.47},{"date":"2019-04-25","close":120.57},{"date":"2019-04-26","close":121.37},{"date":"2019-04-29","close":120.83},{"date":"2019-04-30","close":121.2},{"date":"2019-05-01","close":120.4},{"date":"2019-05-02","close":119.94},{"date":"2019-05-03","close":120.65},{"date":"2019-05-06","close":120.81},{"date":"2019-05-07","close":121.21},{"date":"2019-05-08","close":120.91},{"date":"2019-05-09","close":121.2},{"date":"2019-05-10","close":121.43},{"date":"2019-05-13","close":122.67},{"date":"2019-05-14","close":122.46},{"date":"2019-05-15","close":122.39},{"date":"2019-05-16","close":121.51},{"date":"2019-05-17","close":120.65},{"date":"2019-05-20","close":120.64},{"date":"2019-05-21","close":120.36},{"date":"2019-05-22","close":120.24},{"date":"2019-05-23","close":121.17},{"date":"2019-05-24","close":121.3},{"date":"2019-05-28","close":120.83},{"date":"2019-05-29","close":120.87},{"date":"2019-05-30","close":121.69},{"date":"2019-05-31","close":123.33},{"date":"2019-06-03","close":125.11},{"date":"2019-06-04","close":125.15},{"date":"2019-06-05","close":125.47},{"date":"2019-06-06","close":125.88},{"date":"2019-06-07","close":126.59},{"date":"2019-06-10","close":125.33},{"date":"2019-06-11","close":125.18},{"date":"2019-06-12","close":125.83},{"date":"2019-06-13","close":126.6},{"date":"2019-06-14","close":126.56},{"date":"2019-06-17","close":126.48},{"date":"2019-06-18","close":127.12},{"date":"2019-06-19","close":127.89},{"date":"2019-06-20","close":131.11},{"date":"2019-06-21","close":131.98},{"date":"2019-06-24","close":133.94},{"date":"2019-06-25","close":134.2},{"date":"2019-06-26","close":132.97},{"date":"2019-06-27","close":132.84},{"date":"2019-06-28","close":133.2},{"date":"2019-07-01","close":130.62},{"date":"2019-07-02","close":133.41},{"date":"2019-07-03","close":133.63},{"date":"2019-07-05","close":132.14},{"date":"2019-07-08","close":131.29},{"date":"2019-07-09","close":131.75},{"date":"2019-07-10","close":133.83},{"date":"2019-07-11","close":132.7},{"date":"2019-07-12","close":133.53},{"date":"2019-07-15","close":133.53},{"date":"2019-07-16","close":132.4},{"date":"2019-07-17","close":134.58},{"date":"2019-07-18","close":136.48},{"date":"2019-07-19","close":134.47},{"date":"2019-07-22","close":134.45},{"date":"2019-07-23","close":133.69},{"date":"2019-07-24","close":134.37},{"date":"2019-07-25","close":133.42},{"date":"2019-07-26","close":133.64},{"date":"2019-07-29","close":134.53},{"date":"2019-07-30","close":134.98},{"date":"2019-07-31","close":133.21},{"date":"2019-08-01","close":136.41},{"date":"2019-08-02","close":135.89},{"date":"2019-08-05","close":137.79},{"date":"2019-08-06","close":138.91},{"date":"2019-08-07","close":141.02},{"date":"2019-08-08","close":141.73},{"date":"2019-08-09","close":141.26},{"date":"2019-08-12","close":142.63},{"date":"2019-08-13","close":141.78},{"date":"2019-08-14","close":142.75},{"date":"2019-08-15","close":143.7},{"date":"2019-08-16","close":142.78},{"date":"2019-08-19","close":141.11},{"date":"2019-08-20","close":142.21},{"date":"2019-08-21","close":141.76},{"date":"2019-08-22","close":141.4},{"date":"2019-08-23","close":144.17},{"date":"2019-08-26","close":144.19},{"date":"2019-08-27","close":145.57},{"date":"2019-08-28","close":145.16},{"date":"2019-08-29","close":144.12},{"date":"2019-08-30","close":143.75},{"date":"2019-09-03","close":145.75},{"date":"2019-09-04","close":146.66},{"date":"2019-09-05","close":143.14},{"date":"2019-09-06","close":141.92},{"date":"2019-09-09","close":141.39},{"date":"2019-09-10","close":140.18},{"date":"2019-09-11","close":141.03},{"date":"2019-09-12","close":141.32},{"date":"2019-09-13","close":140.15},{"date":"2019-09-16","close":141.32},{"date":"2019-09-17","close":141.6},{"date":"2019-09-18","close":140.71},{"date":"2019-09-19","close":141.28},{"date":"2019-09-20","close":142.95},{"date":"2019-09-23","close":143.75},{"date":"2019-09-24","close":144.51},{"date":"2019-09-25","close":141.83},{"date":"2019-09-26","close":141.79},{"date":"2019-09-27","close":141.06},{"date":"2019-09-30","close":138.87},{"date":"2019-10-01","close":139.63},{"date":"2019-10-02","close":141.26},{"date":"2019-10-03","close":141.9},{"date":"2019-10-04","close":141.9},{"date":"2019-10-07","close":140.69},{"date":"2019-10-08","close":141.92},{"date":"2019-10-09","close":142.05},{"date":"2019-10-10","close":140.81},{"date":"2019-10-11","close":140.03},{"date":"2019-10-14","close":140.59},{"date":"2019-10-15","close":139.61},{"date":"2019-10-16","close":140.41},{"date":"2019-10-17","close":140.61},{"date":"2019-10-18","close":140.46},{"date":"2019-10-21","close":139.79},{"date":"2019-10-22","close":140.2},{"date":"2019-10-23","close":140.53},{"date":"2019-10-24","close":141.53},{"date":"2019-10-25","close":141.86},{"date":"2019-10-28","close":140.64},{"date":"2019-10-29","close":140.25},{"date":"2019-10-30","close":141.02},{"date":"2019-10-31","close":142.43},{"date":"2019-11-01","close":142.56},{"date":"2019-11-04","close":142.15},{"date":"2019-11-05","close":139.85},{"date":"2019-11-06","close":140.45},{"date":"2019-11-07","close":138.27},{"date":"2019-11-08","close":137.39},{"date":"2019-11-11","close":137.06},{"date":"2019-11-12","close":137.43},{"date":"2019-11-13","close":137.98},{"date":"2019-11-14","close":138.56},{"date":"2019-11-15","close":138.21},{"date":"2019-11-18","close":138.62},{"date":"2019-11-19","close":138.69},{"date":"2019-11-20","close":138.76},{"date":"2019-11-21","close":138.0},{"date":"2019-11-22","close":137.74},{"date":"2019-11-25","close":137.08},{"date":"2019-11-26","close":137.74},{"date":"2019-11-27","close":137.01},{"date":"2019-11-29","close":137.86},{"date":"2019-12-02","close":137.79},{"date":"2019-12-03","close":139.11},{"date":"2019-12-04","close":138.92},{"date":"2019-12-05","close":139.0},{"date":"2019-12-06","close":137.62},{"date":"2019-12-09","close":137.58},{"date":"2019-12-10","close":137.97},{"date":"2019-12-11","close":138.92},{"date":"2019-12-12","close":138.43},{"date":"2019-12-13","close":139.05},{"date":"2019-12-16","close":139.04},{"date":"2019-12-17","close":139.01},{"date":"2019-12-18","close":139.02},{"date":"2019-12-19","close":139.38},{"date":"2019-12-20","close":139.52},{"date":"2019-12-23","close":139.95},{"date":"2019-12-24","close":141.27},{"date":"2019-12-26","close":142.38},{"date":"2019-12-27","close":142.33},{"date":"2019-12-30","close":142.63},{"date":"2019-12-31","close":142.9},{"date":"2020-01-02","close":143.95},{"date":"2020-01-03","close":145.86},{"date":"2020-01-06","close":147.39},{"date":"2020-01-07","close":147.97},{"date":"2020-01-08","close":146.86},{"date":"2020-01-09","close":146.03},{"date":"2020-01-10","close":146.91},{"date":"2020-01-13","close":145.82},{"date":"2020-01-14","close":145.69},{"date":"2020-01-15","close":146.54},{"date":"2020-01-16","close":146.31},{"date":"2020-01-17","close":146.58},{"date":"2020-01-21","close":146.74},{"date":"2020-01-22","close":146.79},{"date":"2020-01-23","close":147.12},{"date":"2020-01-24","close":147.98},{"date":"2020-01-27","close":148.99},{"date":"2020-01-28","close":147.66},{"date":"2020-01-29","close":148.46},{"date":"2020-01-30","close":148.47},{"date":"2020-01-31","close":149.33},{"date":"2020-02-03","close":148.36},{"date":"2020-02-04","close":146.43},{"date":"2020-02-05","close":146.61},{"date":"2020-02-06","close":147.4},{"date":"2020-02-07","close":147.79},{"date":"2020-02-10","close":148.17},{"date":"2020-02-11","close":147.66},{"date":"2020-02-12","close":147.54},{"date":"2020-02-13","close":148.38},{"date":"2020-02-14","close":149.0},{"date":"2020-02-18","close":150.91},{"date":"2020-02-19","close":151.79},{"date":"2020-02-20","close":152.41},{"date":"2020-02-21","close":154.7},{"date":"2020-02-24","close":156.09},{"date":"2020-02-25","close":153.3},{"date":"2020-02-26","close":153.97},{"date":"2020-02-27","close":154.0},{"date":"2020-02-28","close":148.38},{"date":"2020-03-02","close":149.2},{"date":"2020-03-03","close":153.89},{"date":"2020-03-04","close":154.16},{"date":"2020-03-05","close":157.49},{"date":"2020-03-06","close":157.55},{"date":"2020-03-09","close":157.81},{"date":"2020-03-10","close":154.48},{"date":"2020-03-11","close":153.93},{"date":"2020-03-12","close":147.79},{"date":"2020-03-13","close":143.28},{"date":"2020-03-16","close":141.64},{"date":"2020-03-17","close":143.56},{"date":"2020-03-18","close":140.7},{"date":"2020-03-19","close":138.04},{"date":"2020-03-20","close":140.11},{"date":"2020-03-23","close":146.3},{"date":"2020-03-24","close":153.4},{"date":"2020-03-25","close":151.3},{"date":"2020-03-26","close":153.24},{"date":"2020-03-27","close":152.25},{"date":"2020-03-30","close":152.92},{"date":"2020-03-31","close":148.05},{"date":"2020-04-01","close":149.45},{"date":"2020-04-02","close":151.9},{"date":"2020-04-03","close":152.65},{"date":"2020-04-06","close":156.88},{"date":"2020-04-07","close":156.04},{"date":"2020-04-08","close":154.65},{"date":"2020-04-09","close":158.69},{"date":"2020-04-13","close":161.41},{"date":"2020-04-14","close":162.68},{"date":"2020-04-15","close":161.85},{"date":"2020-04-16","close":161.71},{"date":"2020-04-17","close":158.57},{"date":"2020-04-20","close":159.7},{"date":"2020-04-21","close":158.61},{"date":"2020-04-22","close":161.73},{"date":"2020-04-23","close":163.34},{"date":"2020-04-24","close":162.64},{"date":"2020-04-27","close":161.56},{"date":"2020-04-28","close":160.84},{"date":"2020-04-29","close":161.73},{"date":"2020-04-30","close":158.8},{"date":"2020-05-01","close":159.78},{"date":"2020-05-04","close":160.34},{"date":"2020-05-05","close":161.02},{"date":"2020-05-06","close":158.95},{"date":"2020-05-07","close":161.39},{"date":"2020-05-08","close":160.42},{"date":"2020-05-11","close":159.42},{"date":"2020-05-12","close":160.04},{"date":"2020-05-13","close":161.58},{"date":"2020-05-14","close":163.01},{"date":"2020-05-15","close":163.93},{"date":"2020-05-18","close":162.69},{"date":"2020-05-19","close":164.26},{"date":"2020-05-20","close":164.65},{"date":"2020-05-21","close":162.25},{"date":"2020-05-22","close":163.21},{"date":"2020-05-26","close":160.89},{"date":"2020-05-27","close":161.18},{"date":"2020-05-28","close":161.72},{"date":"2020-05-29","close":162.91},{"date":"2020-06-01","close":163.66},{"date":"2020-06-02","close":162.6},{"date":"2020-06-03","close":159.6},{"date":"2020-06-04","close":161.28},{"date":"2020-06-05","close":158.01},{"date":"2020-06-08","close":159.72},{"date":"2020-06-09","close":161.26},{"date":"2020-06-10","close":163.57},{"date":"2020-06-11","close":162.39},{"date":"2020-06-12","close":162.62},{"date":"2020-06-15","close":162.33},{"date":"2020-06-16","close":162.25},{"date":"2020-06-17","close":162.56},{"date":"2020-06-18","close":162.24},{"date":"2020-06-19","close":164.03},{"date":"2020-06-22","close":165.09},{"date":"2020-06-23","close":166.48},{"date":"2020-06-24","close":165.9},{"date":"2020-06-25","close":165.8},{"date":"2020-06-26","close":166.54},{"date":"2020-06-29","close":166.63},{"date":"2020-06-30","close":167.37},{"date":"2020-07-01","close":166.62},{"date":"2020-07-02","close":166.98},{"date":"2020-07-06","close":167.98},{"date":"2020-07-07","close":169.04},{"date":"2020-07-08","close":170.09},{"date":"2020-07-09","close":169.63},{"date":"2020-07-10","close":169.19},{"date":"2020-07-13","close":169.4},{"date":"2020-07-14","close":170.19},{"date":"2020-07-15","close":170.34},{"date":"2020-07-16","close":168.73},{"date":"2020-07-17","close":170.12},{"date":"2020-07-20","close":170.94},{"date":"2020-07-21","close":173.0},{"date":"2020-07-22","close":175.63},{"date":"2020-07-23","close":177.18},{"date":"2020-07-24","close":178.7},{"date":"2020-07-27","close":182.23},{"date":"2020-07-28","close":183.75},{"date":"2020-07-29","close":185.13},{"date":"2020-07-30","close":183.76},{"date":"2020-07-31","close":185.43},{"date":"2020-08-03","close":185.64},{"date":"2020-08-04","close":189.59},{"date":"2020-08-05","close":191.35},{"date":"2020-08-06","close":193.89},{"date":"2020-08-07","close":190.81},{"date":"2020-08-10","close":190.15},{"date":"2020-08-11","close":179.94},{"date":"2020-08-12","close":179.1},{"date":"2020-08-13","close":183.33},{"date":"2020-08-14","close":182.54},{"date":"2020-08-17","close":186.5},{"date":"2020-08-18","close":188.18},{"date":"2020-08-19","close":182.24},{"date":"2020-08-20","close":183.5},{"date":"2020-08-21","close":182.03},{"date":"2020-08-24","close":181.0},{"date":"2020-08-25","close":181.22},{"date":"2020-08-26","close":183.36},{"date":"2020-08-27","close":181.24},{"date":"2020-08-28","close":184.39},{"date":"2020-08-31","close":184.83},{"date":"2020-09-01","close":185.05},{"date":"2020-09-02","close":182.62},{"date":"2020-09-03","close":181.14},{"date":"2020-09-04","close":181.64},{"date":"2020-09-08","close":181.29},{"date":"2020-09-09","close":183.05},{"date":"2020-09-10","close":182.46},{"date":"2020-09-11","close":182.45},{"date":"2020-09-14","close":183.89},{"date":"2020-09-15","close":183.45},{"date":"2020-09-16","close":183.97},{"date":"2020-09-17","close":182.96},{"date":"2020-09-18","close":183.2},{"date":"2020-09-21","close":179.52},{"date":"2020-09-22","close":178.65},{"date":"2020-09-23","close":174.79},{"date":"2020-09-24","close":175.44},{"date":"2020-09-25","close":174.94},{"date":"2020-09-28","close":176.7},{"date":"2020-09-29","close":178.19},{"date":"2020-09-30","close":177.12},{"date":"2020-10-01","close":178.7},{"date":"2020-10-02","close":178.54},{"date":"2020-10-05","close":179.41},{"date":"2020-10-06","close":177.3},{"date":"2020-10-07","close":177.22},{"date":"2020-10-08","close":177.85},{"date":"2020-10-09","close":181.08},{"date":"2020-10-12","close":180.56},{"date":"2020-10-13","close":177.72},{"date":"2020-10-14","close":178.27},{"date":"2020-10-15","close":178.92},{"date":"2020-10-16","close":178.3},{"date":"2020-10-19","close":178.39},{"date":"2020-10-20","close":179.25},{"date":"2020-10-21","close":180.6},{"date":"2020-10-22","close":178.83},{"date":"2020-10-23","close":178.64},{"date":"2020-10-26","close":178.55},{"date":"2020-10-27","close":179.02},{"date":"2020-10-28","close":176.13},{"date":"2020-10-29","close":175.4},{"date":"2020-10-30","close":176.2},{"date":"2020-11-02","close":177.91},{"date":"2020-11-03","close":178.92},{"date":"2020-11-04","close":178.82},{"date":"2020-11-05","close":182.93},{"date":"2020-11-06","close":183.19},{"date":"2020-11-09","close":175.08},{"date":"2020-11-10","close":175.66},{"date":"2020-11-11","close":174.9},{"date":"2020-11-12","close":175.96},{"date":"2020-11-13","close":177.16},{"date":"2020-11-16","close":177.15},{"date":"2020-11-17","close":176.5},{"date":"2020-11-18","close":175.49},{"date":"2020-11-19","close":175.16},{"date":"2020-11-20","close":175.69},{"date":"2020-11-23","close":172.23},{"date":"2020-11-24","close":169.59},{"date":"2020-11-25","close":169.51},{"date":"2020-11-27","close":167.79},{"date":"2020-11-30","close":166.67},{"date":"2020-12-01","close":170.18},{"date":"2020-12-02","close":171.46},{"date":"2020-12-03","close":172.81},{"date":"2020-12-04","close":172.32},{"date":"2020-12-07","close":174.89},{"date":"2020-12-08","close":175.5},{"date":"2020-12-09","close":172.5},{"date":"2020-12-10","close":172.17},{"date":"2020-12-11","close":172.49},{"date":"2020-12-14","close":171.54},{"date":"2020-12-15","close":173.94},{"date":"2020-12-16","close":174.9},{"date":"2020-12-17","close":176.74},{"date":"2020-12-18","close":176.44},{"date":"2020-12-21","close":175.88},{"date":"2020-12-22","close":174.49},{"date":"2020-12-23","close":175.65},{"date":"2020-12-24","close":176.35},{"date":"2020-12-28","close":175.71},{"date":"2020-12-29","close":176.35},{"date":"2020-12-30","close":177.7},{"date":"2020-12-31","close":178.36},{"date":"2021-01-04","close":182.33},{"date":"2021-01-05","close":182.87},{"date":"2021-01-06","close":179.9},{"date":"2021-01-07","close":179.48},{"date":"2021-01-08","close":173.34},{"date":"2021-01-11","close":173.0},{"date":"2021-01-12","close":174.12},{"date":"2021-01-13","close":173.37},{"date":"2021-01-14","close":173.28},{"date":"2021-01-15","close":171.13},{"date":"2021-01-19","close":172.58},{"date":"2021-01-20","close":175.39},{"date":"2021-01-21","close":175.28},{"date":"2021-01-22","close":173.9},{"date":"2021-01-25","close":174.05},{"date":"2021-01-26","close":173.62},{"date":"2021-01-27","close":172.52},{"date":"2021-01-28","close":172.68},{"date":"2021-01-29","close":172.61},{"date":"2021-02-01","close":174.23},{"date":"2021-02-02","close":172.11},{"date":"2021-02-03","close":171.85},{"date":"2021-02-04","close":168.15},{"date":"2021-02-05","close":169.81},{"date":"2021-02-08","close":171.52},{"date":"2021-02-09","close":172.08},{"date":"2021-02-10","close":172.71},{"date":"2021-02-11","close":171.21},{"date":"2021-02-12","close":170.69},{"date":"2021-02-16","close":168.24},{"date":"2021-02-17","close":166.33},{"date":"2021-02-18","close":166.32},{"date":"2021-02-19","close":167.01},{"date":"2021-02-22","close":169.51},{"date":"2021-02-23","close":169.12},{"date":"2021-02-24","close":169.0},{"date":"2021-02-25","close":165.82},{"date":"2021-02-26","close":161.81},{"date":"2021-03-01","close":161.53},{"date":"2021-03-02","close":162.41},{"date":"2021-03-03","close":160.62},{"date":"2021-03-04","close":159.04},{"date":"2021-03-05","close":159.14},{"date":"2021-03-08","close":157.49},{"date":"2021-03-09","close":160.84},{"date":"2021-03-10","close":161.66},{"date":"2021-03-11","close":161.52},{"date":"2021-03-12","close":161.49},{"date":"2021-03-15","close":162.2},{"date":"2021-03-16","close":162.35},{"date":"2021-03-17","close":163.51},{"date":"2021-03-18","close":162.56},{"date":"2021-03-19","close":163.24},{"date":"2021-03-22","close":163.0},{"date":"2021-03-23","close":161.81},{"date":"2021-03-24","close":162.37},{"date":"2021-03-25","close":161.78},{"date":"2021-03-26","close":162.24},{"date":"2021-03-29","close":160.31},{"date":"2021-03-30","close":157.57},{"date":"2021-03-31","close":159.96},{"date":"2021-04-01","close":161.98},{"date":"2021-04-05","close":161.92},{"date":"2021-04-06","close":163.22},{"date":"2021-04-07","close":162.76},{"date":"2021-04-08","close":164.51},{"date":"2021-04-09","close":163.27},{"date":"2021-04-12","close":162.28},{"date":"2021-04-13","close":163.43},{"date":"2021-04-14","close":162.72},{"date":"2021-04-15","close":165.35},{"date":"2021-04-16","close":166.35},{"date":"2021-04-19","close":165.89},{"date":"2021-04-20","close":166.48},{"date":"2021-04-21","close":168.13},{"date":"2021-04-22","close":167.04},{"date":"2021-04-23","close":166.4},{"date":"2021-04-26","close":166.84},{"date":"2021-04-27","close":166.42},{"date":"2021-04-28","close":166.91},{"date":"2021-04-29","close":166.22},{"date":"2021-04-30","close":165.66},{"date":"2021-05-03","close":167.81},{"date":"2021-05-04","close":166.58},{"date":"2021-05-05","close":167.27},{"date":"2021-05-06","close":170.06},{"date":"2021-05-07","close":171.59},{"date":"2021-05-10","close":172.11},{"date":"2021-05-11","close":172.14},{"date":"2021-05-12","close":170.43},{"date":"2021-05-13","close":171.13},{"date":"2021-05-14","close":172.69},{"date":"2021-05-17","close":174.7},{"date":"2021-05-18","close":175.04},{"date":"2021-05-19","close":175.16},{"date":"2021-05-20","close":175.96},{"date":"2021-05-21","close":176.04},{"date":"2021-05-24","close":176.35},{"date":"2021-05-25","close":177.95},{"date":"2021-05-26","close":177.64},{"date":"2021-05-27","close":177.71},{"date":"2021-05-28","close":178.38},{"date":"2021-06-01","close":177.9},{"date":"2021-06-02","close":178.77},{"date":"2021-06-03","close":175.27},{"date":"2021-06-04","close":177.16},{"date":"2021-06-07","close":177.87},{"date":"2021-06-08","close":177.32},{"date":"2021-06-09","close":176.98},{"date":"2021-06-10","close":177.74},{"date":"2021-06-11","close":175.74},{"date":"2021-06-14","close":174.71},{"date":"2021-06-15","close":174.05},{"date":"2021-06-16","close":171.11},{"date":"2021-06-17","close":165.85},{"date":"2021-06-18","close":164.93},{"date":"2021-06-21","close":166.95},{"date":"2021-06-22","close":166.25},{"date":"2021-06-23","close":166.14},{"date":"2021-06-24","close":166.04},{"date":"2021-06-25","close":166.59},{"date":"2021-06-28","close":166.58},{"date":"2021-06-29","close":164.83},{"date":"2021-06-30","close":165.63},{"date":"2021-07-01","close":166.2},{"date":"2021-07-02","close":167.29},{"date":"2021-07-06","close":168.12},{"date":"2021-07-07","close":168.76},{"date":"2021-07-08","close":168.65},{"date":"2021-07-09","close":169.21},{"date":"2021-07-12","close":169.0},{"date":"2021-07-13","close":169.22},{"date":"2021-07-14","close":171.04},{"date":"2021-07-15","close":171.07},{"date":"2021-07-16","close":169.41},{"date":"2021-07-19","close":169.61},{"date":"2021-07-20","close":169.39},{"date":"2021-07-21","close":168.76},{"date":"2021-07-22","close":169.09},{"date":"2021-07-23","close":168.56},{"date":"2021-07-26","close":168.16},{"date":"2021-07-27","close":168.44},{"date":"2021-07-28","close":169.29},{"date":"2021-07-29","close":171.17},{"date":"2021-07-30","close":169.82},{"date":"2021-08-02","close":169.61},{"date":"2021-08-03","close":169.49},{"date":"2021-08-04","close":169.53},{"date":"2021-08-05","close":168.86},{"date":"2021-08-06","close":164.64},{"date":"2021-08-09","close":161.72},{"date":"2021-08-10","close":161.77},{"date":"2021-08-11","close":164.0},{"date":"2021-08-12","close":164.04},{"date":"2021-08-13","close":166.39},{"date":"2021-08-16","close":167.22},{"date":"2021-08-17","close":166.97},{"date":"2021-08-18","close":167.1},{"date":"2021-08-19","close":166.61},{"date":"2021-08-20","close":166.7},{"date":"2021-08-23","close":168.73},{"date":"2021-08-24","close":168.65},{"date":"2021-08-25","close":167.48},{"date":"2021-08-26","close":167.67},{"date":"2021-08-27","close":170.19},{"date":"2021-08-30","close":169.35},{"date":"2021-08-31","close":169.69},{"date":"2021-09-01","close":169.7},{"date":"2021-09-02","close":169.25},{"date":"2021-09-03","close":171.06},{"date":"2021-09-07","close":167.71},{"date":"2021-09-08","close":167.29},{"date":"2021-09-09","close":168.03},{"date":"2021-09-10","close":167.18},{"date":"2021-09-13","close":167.74},{"date":"2021-09-14","close":168.82},{"date":"2021-09-15","close":167.83},{"date":"2021-09-16","close":164.03},{"date":"2021-09-17","close":163.77},{"date":"2021-09-20","close":164.94},{"date":"2021-09-21","close":166.04},{"date":"2021-09-22","close":165.42},{"date":"2021-09-23","close":163.51},{"date":"2021-09-24","close":163.3},{"date":"2021-09-27","close":163.64},{"date":"2021-09-28","close":162.05},{"date":"2021-09-29","close":161.32},{"date":"2021-09-30","close":164.22},{"date":"2021-10-01","close":164.59},{"date":"2021-10-04","close":165.36},{"date":"2021-10-05","close":164.59},{"date":"2021-10-06","close":165.03},{"date":"2021-10-07","close":164.16},{"date":"2021-10-08","close":164.23},{"date":"2021-10-11","close":163.92},{"date":"2021-10-12","close":164.66},{"date":"2021-10-13","close":167.59},{"date":"2021-10-14","close":168.0},{"date":"2021-10-15","close":165.33},{"date":"2021-10-18","close":164.92},{"date":"2021-10-19","close":165.45},{"date":"2021-10-20","close":166.9},{"date":"2021-10-21","close":166.75},{"date":"2021-10-22","close":167.77},{"date":"2021-10-25","close":168.93},{"date":"2021-10-26","close":167.68},{"date":"2021-10-27","close":168.12},{"date":"2021-10-28","close":168.08},{"date":"2021-10-29","close":166.65},{"date":"2021-11-01","close":167.52},{"date":"2021-11-02","close":167.16},{"date":"2021-11-03","close":165.77},{"date":"2021-11-04","close":167.65},{"date":"2021-11-05","close":169.84},{"date":"2021-11-08","close":170.45},{"date":"2021-11-09","close":171.29},{"date":"2021-11-10","close":173.15},{"date":"2021-11-11","close":174.12},{"date":"2021-11-12","close":174.45},{"date":"2021-11-15","close":174.18},{"date":"2021-11-16","close":172.92},{"date":"2021-11-17","close":174.5},{"date":"2021-11-18","close":173.94},{"date":"2021-11-19","close":172.61},{"date":"2021-11-22","close":168.74},{"date":"2021-11-23","close":167.28},{"date":"2021-11-24","close":167.12},{"date":"2021-11-26","close":166.85},{"date":"2021-11-29","close":166.62},{"date":"2021-11-30","close":165.5},{"date":"2021-12-01","close":166.16},{"date":"2021-12-02","close":165.24},{"date":"2021-12-03","close":166.63},{"date":"2021-12-06","close":166.22},{"date":"2021-12-07","close":166.81},{"date":"2021-12-08","close":166.9},{"date":"2021-12-09","close":165.88},{"date":"2021-12-10","close":166.58},{"date":"2021-12-13","close":167.0},{"date":"2021-12-14","close":165.44},{"date":"2021-12-15","close":166.15},{"date":"2021-12-16","close":168.16},{"date":"2021-12-17","close":167.8},{"date":"2021-12-20","close":167.09},{"date":"2021-12-21","close":167.02},{"date":"2021-12-22","close":168.59},{"date":"2021-12-23","close":168.97},{"date":"2021-12-27","close":169.37},{"date":"2021-12-28","close":168.64},{"date":"2021-12-29","close":168.59},{"date":"2021-12-30","close":169.8},{"date":"2021-12-31","close":170.96},{"date":"2022-01-03","close":168.33},{"date":"2022-01-04","close":169.57},{"date":"2022-01-05","close":169.06},{"date":"2022-01-06","close":166.99},{"date":"2022-01-07","close":167.75},{"date":"2022-01-10","close":168.26},{"date":"2022-01-11","close":170.29},{"date":"2022-01-12","close":170.74},{"date":"2022-01-13","close":170.16},{"date":"2022-01-14","close":169.67},{"date":"2022-01-18","close":169.39},{"date":"2022-01-19","close":172.08},{"date":"2022-01-20","close":171.65},{"date":"2022-01-21","close":171.09},{"date":"2022-01-24","close":172.03},{"date":"2022-01-25","close":172.58},{"date":"2022-01-26","close":169.79},{"date":"2022-01-27","close":167.6},{"date":"2022-01-28","close":167.1},{"date":"2022-01-31","close":168.09},{"date":"2022-02-01","close":168.23},{"date":"2022-02-02","close":168.84},{"date":"2022-02-03","close":168.6},{"date":"2022-02-04","close":168.86},{"date":"2022-02-07","close":170.11},{"date":"2022-02-08","close":170.63},{"date":"2022-02-09","close":171.21},{"date":"2022-02-10","close":170.56},{"date":"2022-02-11","close":173.81},{"date":"2022-02-14","close":174.74},{"date":"2022-02-15","close":173.08},{"date":"2022-02-16","close":174.86},{"date":"2022-02-17","close":177.25},{"date":"2022-02-18","close":177.12},{"date":"2022-02-22","close":177.49},{"date":"2022-02-23","close":178.29},{"date":"2022-02-24","close":177.14},{"date":"2022-02-25","close":176.55},{"date":"2022-02-28","close":178.38},{"date":"2022-03-01","close":181.62},{"date":"2022-03-02","close":179.73},{"date":"2022-03-03","close":180.8},{"date":"2022-03-04","close":183.68},{"date":"2022-03-07","close":186.41},{"date":"2022-03-08","close":191.51},{"date":"2022-03-09","close":185.82},{"date":"2022-03-10","close":186.4},{"date":"2022-03-11","close":185.09},{"date":"2022-03-14","close":182.3},{"date":"2022-03-15","close":178.89},{"date":"2022-03-16","close":180.01},{"date":"2022-03-17","close":180.89},{"date":"2022-03-18","close":179.3},{"date":"2022-03-21","close":180.67},{"date":"2022-03-22","close":179.36},{"date":"2022-03-23","close":181.81},{"date":"2022-03-24","close":183.13},{"date":"2022-03-25","close":182.38},{"date":"2022-03-28","close":179.06},{"date":"2022-03-29","close":179.14},{"date":"2022-03-30","close":180.58},{"date":"2022-03-31","close":180.65},{"date":"2022-04-01","close":179.5},{"date":"2022-04-04","close":180.37},{"date":"2022-04-05","close":179.24},{"date":"2022-04-06","close":179.66},{"date":"2022-04-07","close":180.34},{"date":"2022-04-08","close":181.47},{"date":"2022-04-11","close":182.37},{"date":"2022-04-12","close":183.77},{"date":"2022-04-13","close":184.65},{"date":"2022-04-14","close":184.04},{"date":"2022-04-18","close":184.61},{"date":"2022-04-19","close":181.82},{"date":"2022-04-20","close":182.71},{"date":"2022-04-21","close":182.06},{"date":"2022-04-22","close":180.29},{"date":"2022-04-25","close":177.05},{"date":"2022-04-26","close":177.32},{"date":"2022-04-27","close":175.98},{"date":"2022-04-28","close":176.93},{"date":"2022-04-29","close":176.91},{"date":"2022-05-02","close":173.63},{"date":"2022-05-03","close":174.09},{"date":"2022-05-04","close":175.8},{"date":"2022-05-05","close":175.13},{"date":"2022-05-06","close":175.42},{"date":"2022-05-09","close":172.88},{"date":"2022-05-10","close":171.42},{"date":"2022-05-11","close":172.82},{"date":"2022-05-12","close":170.17},{"date":"2022-05-13","close":168.79},{"date":"2022-05-16","close":170.4},{"date":"2022-05-17","close":169.33},{"date":"2022-05-18","close":169.42},{"date":"2022-05-19","close":171.91},{"date":"2022-05-20","close":172.03},{"date":"2022-05-23","close":172.83},{"date":"2022-05-24","close":174.13},{"date":"2022-05-25","close":173.08},{"date":"2022-05-26","close":172.76},{"date":"2022-05-27","close":172.85},{"date":"2022-05-31","close":171.14},{"date":"2022-06-01","close":172.23},{"date":"2022-06-02","close":174.35},{"date":"2022-06-03","close":172.58},{"date":"2022-06-06","close":171.82},{"date":"2022-06-07","close":172.94},{"date":"2022-06-08","close":172.78},{"date":"2022-06-09","close":172.23},{"date":"2022-06-10","close":174.54},{"date":"2022-06-13","close":169.93},{"date":"2022-06-14","close":168.57},{"date":"2022-06-15","close":170.77},{"date":"2022-06-16","close":172.69},{"date":"2022-06-17","close":171.27},{"date":"2022-06-21","close":170.63},{"date":"2022-06-22","close":171.31},{"date":"2022-06-23","close":170.26},{"date":"2022-06-24","close":170.09},{"date":"2022-06-27","close":169.9},{"date":"2022-06-28","close":169.62},{"date":"2022-06-29","close":169.49},{"date":"2022-06-30","close":168.46},{"date":"2022-07-01","close":168.32},{"date":"2022-07-05","close":164.75},{"date":"2022-07-06","close":162.14},{"date":"2022-07-07","close":162.23},{"date":"2022-07-08","close":162.3},{"date":"2022-07-11","close":161.43},{"date":"2022-07-12","close":160.83},{"date":"2022-07-13","close":161.6},{"date":"2022-07-14","close":159.33},{"date":"2022-07-15","close":159.01},{"date":"2022-07-18","close":159.16},{"date":"2022-07-19","close":159.54},{"date":"2022-07-20","close":158.04},{"date":"2022-07-21","close":160.27},{"date":"2022-07-22","close":160.67},{"date":"2022-07-25","close":160.23},{"date":"2022-07-26","close":160.04},{"date":"2022-07-27","close":161.67},{"date":"2022-07-28","close":163.64},{"date":"2022-07-29","close":164.1},{"date":"2022-08-01","close":165.03},{"date":"2022-08-02","close":164.05},{"date":"2022-08-03","close":164.45},{"date":"2022-08-04","close":167.17},{"date":"2022-08-05","close":165.29},{"date":"2022-08-08","close":166.69},{"date":"2022-08-09","close":167.2},{"date":"2022-08-10","close":166.78},{"date":"2022-08-11","close":166.34},{"date":"2022-08-12","close":167.87},{"date":"2022-08-15","close":165.71},{"date":"2022-08-16","close":165.42},{"date":"2022-08-17","close":164.35},{"date":"2022-08-18","close":163.92},{"date":"2022-08-19","close":162.72},{"date":"2022-08-22","close":161.64},{"date":"2022-08-23","close":162.77},{"date":"2022-08-24","close":163.25},{"date":"2022-08-25","close":163.75},{"date":"2022-08-26","close":161.76},{"date":"2022-08-29","close":161.86},{"date":"2022-08-30","close":160.51},{"date":"2022-08-31","close":159.27},{"date":"2022-09-01","close":157.87},{"date":"2022-09-02","close":159.26},{"date":"2022-09-06","close":158.33},{"date":"2022-09-07","close":159.94},{"date":"2022-09-08","close":158.98},{"date":"2022-09-09","close":159.82},{"date":"2022-09-12","close":160.63},{"date":"2022-09-13","close":158.54},{"date":"2022-09-14","close":157.93},{"date":"2022-09-15","close":154.98},{"date":"2022-09-16","close":155.84},{"date":"2022-09-19","close":155.96},{"date":"2022-09-20","close":155.07},{"date":"2022-09-21","close":155.79},{"date":"2022-09-22","close":155.7},{"date":"2022-09-23","close":153.01},{"date":"2022-09-26","close":151.23},{"date":"2022-09-27","close":151.54},{"date":"2022-09-28","close":154.69},{"date":"2022-09-29","close":154.66},{"date":"2022-09-30","close":154.67},{"date":"2022-10-03","close":158.43},{"date":"2022-10-04","close":160.7},{"date":"2022-10-05","close":159.81},{"date":"2022-10-06","close":159.63},{"date":"2022-10-07","close":157.88},{"date":"2022-10-10","close":155.48},{"date":"2022-10-11","close":155.16},{"date":"2022-10-12","close":155.99},{"date":"2022-10-13","close":154.91},{"date":"2022-10-14","close":152.98},{"date":"2022-10-17","close":153.42},{"date":"2022-10-18","close":153.75},{"date":"2022-10-19","close":151.69},{"date":"2022-10-20","close":151.45},{"date":"2022-10-21","close":154.15},{"date":"2022-10-24","close":153.65},{"date":"2022-10-25","close":154.0},{"date":"2022-10-26","close":154.98},{"date":"2022-10-27","close":154.74},{"date":"2022-10-28","close":153.16},{"date":"2022-10-31","close":151.91},{"date":"2022-11-01","close":153.46},{"date":"2022-11-02","close":152.39},{"date":"2022-11-03","close":151.81},{"date":"2022-11-04","close":156.47},{"date":"2022-11-07","close":155.85},{"date":"2022-11-08","close":159.45},{"date":"2022-11-09","close":158.65},{"date":"2022-11-10","close":163.48},{"date":"2022-11-11","close":164.56},{"date":"2022-11-14","close":164.92},{"date":"2022-11-15","close":165.5},{"date":"2022-11-16","close":165.12},{"date":"2022-11-17","close":163.92},{"date":"2022-11-18","close":162.79},{"date":"2022-11-21","close":161.88},{"date":"2022-11-22","close":162.07},{"date":"2022-11-23","close":163.08},{"date":"2022-11-25","close":163.22},{"date":"2022-11-28","close":161.93},{"date":"2022-11-29","close":162.73},{"date":"2022-11-30","close":164.81},{"date":"2022-12-01","close":167.84},{"date":"2022-12-02","close":167.26},{"date":"2022-12-05","close":164.39},{"date":"2022-12-06","close":164.84},{"date":"2022-12-07","close":166.33},{"date":"2022-12-08","close":166.47},{"date":"2022-12-09","close":167.06},{"date":"2022-12-12","close":165.68},{"date":"2022-12-13","close":168.51},{"date":"2022-12-14","close":168.1},{"date":"2022-12-15","close":165.35},{"date":"2022-12-16","close":166.79},{"date":"2022-12-19","close":166.32},{"date":"2022-12-20","close":169.08},{"date":"2022-12-21","close":168.8},{"date":"2022-12-22","close":166.76},{"date":"2022-12-23","close":167.26},{"date":"2022-12-27","close":168.67},{"date":"2022-12-28","close":167.91},{"date":"2022-12-29","close":168.85},{"date":"2022-12-30","close":169.64},{"date":"2023-01-03","close":171.06},{"date":"2023-01-04","close":172.67},{"date":"2023-01-05","close":170.52},{"date":"2023-01-06","close":173.71},{"date":"2023-01-09","close":174.1},{"date":"2023-01-10","close":174.74},{"date":"2023-01-11","close":174.62},{"date":"2023-01-12","close":176.64},{"date":"2023-01-13","close":178.76},{"date":"2023-01-17","close":177.59},{"date":"2023-01-18","close":177.08},{"date":"2023-01-19","close":179.89},{"date":"2023-01-20","close":179.29},{"date":"2023-01-23","close":179.63},{"date":"2023-01-24","close":180.28},{"date":"2023-01-25","close":181.11},{"date":"2023-01-26","close":179.47},{"date":"2023-01-27","close":179.22},{"date":"2023-01-30","close":178.76},{"date":"2023-01-31","close":179.41},{"date":"2023-02-01","close":181.67},{"date":"2023-02-02","close":177.9},{"date":"2023-02-03","close":173.46},{"date":"2023-02-06","close":173.82},{"date":"2023-02-07","close":173.98},{"date":"2023-02-08","close":174.41},{"date":"2023-02-09","close":173.03},{"date":"2023-02-10","close":173.36},{"date":"2023-02-13","close":172.48},{"date":"2023-02-14","close":172.61},{"date":"2023-02-15","close":170.89},{"date":"2023-02-16","close":170.75},{"date":"2023-02-17","close":171.26},{"date":"2023-02-21","close":170.62},{"date":"2023-02-22","close":169.66},{"date":"2023-02-23","close":169.57},{"date":"2023-02-24","close":168.35},{"date":"2023-02-27","close":169.01},{"date":"2023-02-28","close":169.78},{"date":"2023-03-01","close":170.76},{"date":"2023-03-02","close":170.66},{"date":"2023-03-03","close":172.49},{"date":"2023-03-06","close":171.62},{"date":"2023-03-07","close":168.62},{"date":"2023-03-08","close":168.54},{"date":"2023-03-09","close":170.2},{"date":"2023-03-10","close":173.87},{"date":"2023-03-13","close":177.86},{"date":"2023-03-14","close":176.83},{"date":"2023-03-15","close":178.21},{"date":"2023-03-16","close":178.57},{"date":"2023-03-17","close":183.77},{"date":"2023-03-20","close":183.84},{"date":"2023-03-21","close":180.37},{"date":"2023-03-22","close":183.44},{"date":"2023-03-23","close":185.74},{"date":"2023-03-24","close":183.65},{"date":"2023-03-27","close":181.95},{"date":"2023-03-28","close":183.44},{"date":"2023-03-29","close":182.53},{"date":"2023-03-30","close":184.18},{"date":"2023-03-31","close":183.22},{"date":"2023-04-03","close":184.54},{"date":"2023-04-04","close":187.98},{"date":"2023-04-05","close":187.83},{"date":"2023-04-06","close":186.49},{"date":"2023-04-10","close":185.11},{"date":"2023-04-11","close":186.28},{"date":"2023-04-12","close":187.19},{"date":"2023-04-13","close":189.72},{"date":"2023-04-14","close":186.36},{"date":"2023-04-17","close":185.53},{"date":"2023-04-18","close":186.25},{"date":"2023-04-19","close":185.36},{"date":"2023-04-20","close":186.09},{"date":"2023-04-21","close":184.25},{"date":"2023-04-24","close":184.81},{"date":"2023-04-25","close":185.75},{"date":"2023-04-26","close":184.74},{"date":"2023-04-27","close":184.75},{"date":"2023-04-28","close":184.8},{"date":"2023-05-01","close":183.97},{"date":"2023-05-02","close":187.52},{"date":"2023-05-03","close":189.11},{"date":"2023-05-04","close":190.44},{"date":"2023-05-05","close":187.46},{"date":"2023-05-08","close":187.69},{"date":"2023-05-09","close":189.02},{"date":"2023-05-10","close":188.75},{"date":"2023-05-11","close":187.13},{"date":"2023-05-12","close":186.81},{"date":"2023-05-15","close":187.21},{"date":"2023-05-16","close":184.87},{"date":"2023-05-17","close":184.23},{"date":"2023-05-18","close":181.84},{"date":"2023-05-19","close":183.64},{"date":"2023-05-22","close":183.21},{"date":"2023-05-23","close":183.43},{"date":"2023-05-24","close":181.95},{"date":"2023-05-25","close":180.2},{"date":"2023-05-26","close":180.92},{"date":"2023-05-30","close":182.04},{"date":"2023-05-31","close":182.32},{"date":"2023-06-01","close":183.76},{"date":"2023-06-02","close":181.05},{"date":"2023-06-05","close":182.14},{"date":"2023-06-06","close":182.34},{"date":"2023-06-07","close":180.15},{"date":"2023-06-08","close":182.53},{"date":"2023-06-09","close":182.04},{"date":"2023-06-12","close":181.88},{"date":"2023-06-13","close":180.54},{"date":"2023-06-14","close":180.64},{"date":"2023-06-15","close":181.91},{"date":"2023-06-16","close":181.63},{"date":"2023-06-20","close":179.75},{"date":"2023-06-21","close":179.49},{"date":"2023-06-22","close":177.71},{"date":"2023-06-23","close":178.2},{"date":"2023-06-26","close":178.51},{"date":"2023-06-27","close":177.69},{"date":"2023-06-28","close":177.28},{"date":"2023-06-29","close":177.09},{"date":"2023-06-30","close":178.27},{"date":"2023-07-03","close":178.47},{"date":"2023-07-05","close":177.84},{"date":"2023-07-06","close":177.31},{"date":"2023-07-07","close":178.64},{"date":"2023-07-10","close":178.78},{"date":"2023-07-11","close":179.45},{"date":"2023-07-12","close":181.88},{"date":"2023-07-13","close":182.01},{"date":"2023-07-14","close":181.43},{"date":"2023-07-17","close":181.56},{"date":"2023-07-18","close":183.64},{"date":"2023-07-19","close":183.67},{"date":"2023-07-20","close":182.74},{"date":"2023-07-21","close":182.18},{"date":"2023-07-24","close":181.4},{"date":"2023-07-25","close":182.41},{"date":"2023-07-26","close":183.3},{"date":"2023-07-27","close":180.42},{"date":"2023-07-28","close":181.86},{"date":"2023-07-31","close":182.35},{"date":"2023-08-01","close":180.46},{"date":"2023-08-02","close":179.6},{"date":"2023-08-03","close":179.54},{"date":"2023-08-04","close":180.19},{"date":"2023-08-07","close":179.78},{"date":"2023-08-08","close":178.64},{"date":"2023-08-09","close":177.79},{"date":"2023-08-10","close":177.6},{"date":"2023-08-11","close":177.6},{"date":"2023-08-14","close":177.06},{"date":"2023-08-15","close":176.59},{"date":"2023-08-16","close":175.57},{"date":"2023-08-17","close":175.3},{"date":"2023-08-18","close":175.33},{"date":"2023-08-21","close":175.81},{"date":"2023-08-22","close":176.1},{"date":"2023-08-23","close":177.89},{"date":"2023-08-24","close":177.85},{"date":"2023-08-25","close":177.62},{"date":"2023-08-28","close":178.13},{"date":"2023-08-29","close":179.87},{"date":"2023-08-30","close":180.32},{"date":"2023-08-31","close":180.02},{"date":"2023-09-01","close":180.11},{"date":"2023-09-05","close":178.64},{"date":"2023-09-06","close":177.83},{"date":"2023-09-07","close":178.02},{"date":"2023-09-08","close":178.08},{"date":"2023-09-11","close":178.41},{"date":"2023-09-12","close":177.49},{"date":"2023-09-13","close":177.08},{"date":"2023-09-14","close":177.17},{"date":"2023-09-15","close":178.34},{"date":"2023-09-18","close":179.39},{"date":"2023-09-19","close":179.22},{"date":"2023-09-20","close":179.35},{"date":"2023-09-21","close":178.05},{"date":"2023-09-22","close":178.62},{"date":"2023-09-25","close":177.7},{"date":"2023-09-26","close":176.28},{"date":"2023-09-27","close":174.1},{"date":"2023-09-28","close":173.23},{"date":"2023-09-29","close":171.45},{"date":"2023-10-02","close":169.65},{"date":"2023-10-03","close":169.16},{"date":"2023-10-04","close":169.14},{"date":"2023-10-05","close":168.83},{"date":"2023-10-06","close":169.7},{"date":"2023-10-09","close":172.82},{"date":"2023-10-10","close":172.53},{"date":"2023-10-11","close":173.79},{"date":"2023-10-12","close":173.26},{"date":"2023-10-13","close":178.83},{"date":"2023-10-16","close":177.96},{"date":"2023-10-17","close":178.29},{"date":"2023-10-18","close":180.87},{"date":"2023-10-19","close":183.09},{"date":"2023-10-20","close":183.59},{"date":"2023-10-23","close":182.97},{"date":"2023-10-24","close":182.95},{"date":"2023-10-25","close":183.72},{"date":"2023-10-26","close":184.01},{"date":"2023-10-27","close":186.15},{"date":"2023-10-30","close":185.1},{"date":"2023-10-31","close":184.09},{"date":"2023-11-01","close":183.51},{"date":"2023-11-02","close":184.12},{"date":"2023-11-03","close":184.79},{"date":"2023-11-06","close":183.35},{"date":"2023-11-07","close":182.59},{"date":"2023-11-08","close":180.77},{"date":"2023-11-09","close":181.49},{"date":"2023-11-10","close":179.51},{"date":"2023-11-13","close":180.51},{"date":"2023-11-14","close":182.12},{"date":"2023-11-15","close":181.64},{"date":"2023-11-16","close":183.69},{"date":"2023-11-17","close":183.67},{"date":"2023-11-20","close":183.37},{"date":"2023-11-21","close":185.35},{"date":"2023-11-22","close":184.56},{"date":"2023-11-24","close":185.52},{"date":"2023-11-27","close":186.77},{"date":"2023-11-28","close":189.26},{"date":"2023-11-29","close":189.54},{"date":"2023-11-30","close":188.75},{"date":"2023-12-01","close":192.01},{"date":"2023-12-04","close":187.86},{"date":"2023-12-05","close":187.15},{"date":"2023-12-06","close":187.84},{"date":"2023-12-07","close":188.15},{"date":"2023-12-08","close":185.64},{"date":"2023-12-11","close":183.59},{"date":"2023-12-12","close":183.49},{"date":"2023-12-13","close":187.63},{"date":"2023-12-14","close":188.73},{"date":"2023-12-15","close":187.0},{"date":"2023-12-18","close":187.85},{"date":"2023-12-19","close":189.13},{"date":"2023-12-20","close":188.1},{"date":"2023-12-21","close":189.43},{"date":"2023-12-22","close":190.27},{"date":"2023-12-26","close":191.72},{"date":"2023-12-27","close":192.59},{"date":"2023-12-28","close":191.47},{"date":"2023-12-29","close":191.17},{"date":"2024-01-02","close":190.72},{"date":"2024-01-03","close":189.13},{"date":"2024-01-04","close":189.32},{"date":"2024-01-05","close":189.35},{"date":"2024-01-08","close":187.87},{"date":"2024-01-09","close":187.93},{"date":"2024-01-10","close":187.5},{"date":"2024-01-11","close":187.87},{"date":"2024-01-12","close":189.71},{"date":"2024-01-16","close":187.91},{"date":"2024-01-17","close":185.84},{"date":"2024-01-18","close":187.37},{"date":"2024-01-19","close":187.93},{"date":"2024-01-22","close":187.22},{"date":"2024-01-23","close":187.95},{"date":"2024-01-24","close":186.4},{"date":"2024-01-25","close":187.14},{"date":"2024-01-26","close":187.01},{"date":"2024-01-29","close":188.33},{"date":"2024-01-30","close":188.59},{"date":"2024-01-31","close":188.45},{"date":"2024-02-01","close":190.41},{"date":"2024-02-02","close":188.61},{"date":"2024-02-05","close":187.57},{"date":"2024-02-06","close":188.55},{"date":"2024-02-07","close":188.5},{"date":"2024-02-08","close":188.33},{"date":"2024-02-09","close":187.6},{"date":"2024-02-12","close":187.11},{"date":"2024-02-13","close":184.53},{"date":"2024-02-14","close":184.42},{"date":"2024-02-15","close":185.66},{"date":"2024-02-16","close":186.34},{"date":"2024-02-20","close":187.47},{"date":"2024-02-21","close":187.48},{"date":"2024-02-22","close":187.56},{"date":"2024-02-23","close":188.62},{"date":"2024-02-26","close":188.2},{"date":"2024-02-27","close":188.0},{"date":"2024-02-28","close":188.34},{"date":"2024-02-29","close":189.31},{"date":"2024-03-01","close":192.89},{"date":"2024-03-04","close":196.01},{"date":"2024-03-05","close":197.19},{"date":"2024-03-06","close":198.81},{"date":"2024-03-07","close":199.94},{"date":"2024-03-08","close":201.63},{"date":"2024-03-11","close":202.0},{"date":"2024-03-12","close":199.79},{"date":"2024-03-13","close":201.19},{"date":"2024-03-14","close":200.35},{"date":"2024-03-15","close":199.71},{"date":"2024-03-18","close":200.03},{"date":"2024-03-19","close":199.8},{"date":"2024-03-20","close":202.18},{"date":"2024-03-21","close":201.97},{"date":"2024-03-22","close":200.35},{"date":"2024-03-25","close":200.99},{"date":"2024-03-26","close":201.64},{"date":"2024-03-27","close":203.1},{"date":"2024-03-28","close":205.72},{"date":"2024-04-01","close":207.82},{"date":"2024-04-02","close":210.89},{"date":"2024-04-03","close":212.74},{"date":"2024-04-04","close":211.52},{"date":"2024-04-05","close":215.14},{"date":"2024-04-08","close":216.48},{"date":"2024-04-09","close":217.67},{"date":"2024-04-10","close":215.61},{"date":"2024-04-11","close":219.8},{"date":"2024-04-12","close":216.89},{"date":"2024-04-15","close":220.95},{"date":"2024-04-16","close":221.22},{"date":"2024-04-17","close":219.59},{"date":"2024-04-18","close":220.34},{"date":"2024-04-19","close":221.03},{"date":"2024-04-22","close":215.57},{"date":"2024-04-23","close":215.04},{"date":"2024-04-24","close":214.64},{"date":"2024-04-25","close":215.92},{"date":"2024-04-26","close":216.62},{"date":"2024-04-29","close":216.18},{"date":"2024-04-30","close":211.87},{"date":"2024-05-01","close":213.79},{"date":"2024-05-02","close":213.13},{"date":"2024-05-03","close":212.96},{"date":"2024-05-06","close":215.2},{"date":"2024-05-07","close":214.21},{"date":"2024-05-08","close":213.58},{"date":"2024-05-09","close":216.95},{"date":"2024-05-10","close":218.71},{"date":"2024-05-13","close":216.26},{"date":"2024-05-14","close":218.09},{"date":"2024-05-15","close":220.89},{"date":"2024-05-16","close":220.03},{"date":"2024-05-17","close":223.66},{"date":"2024-05-20","close":224.56},{"date":"2024-05-21","close":224.23},{"date":"2024-05-22","close":220.11},{"date":"2024-05-23","close":215.72},{"date":"2024-05-24","close":215.92},{"date":"2024-05-28","close":218.19},{"date":"2024-05-29","close":216.16},{"date":"2024-05-30","close":216.57},{"date":"2024-05-31","close":215.3},{"date":"2024-06-03","close":217.22},{"date":"2024-06-04","close":215.27},{"date":"2024-06-05","close":217.82},{"date":"2024-06-06","close":219.43},{"date":"2024-06-07","close":211.6},{"date":"2024-06-10","close":213.54},{"date":"2024-06-11","close":214.15},{"date":"2024-06-12","close":214.72},{"date":"2024-06-13","close":212.97},{"date":"2024-06-14","close":215.73},{"date":"2024-06-17","close":214.61},{"date":"2024-06-18","close":215.47},{"date":"2024-06-20","close":218.16},{"date":"2024-06-21","close":214.78},{"date":"2024-06-24","close":215.63},{"date":"2024-06-25","close":214.56},{"date":"2024-06-26","close":212.58},{"date":"2024-06-27","close":214.99},{"date":"2024-06-28","close":215.01},{"date":"2024-07-01","close":215.57},{"date":"2024-07-02","close":215.56},{"date":"2024-07-03","close":217.99},{"date":"2024-07-05","close":220.93},{"date":"2024-07-08","close":218.19},{"date":"2024-07-09","close":218.56},{"date":"2024-07-10","close":219.36},{"date":"2024-07-11","close":223.25},{"date":"2024-07-12","close":223.11},{"date":"2024-07-15","close":223.83},{"date":"2024-07-16","close":228.29},{"date":"2024-07-17","close":227.23},{"date":"2024-07-18","close":225.78},{"date":"2024-07-19","close":221.73},{"date":"2024-07-22","close":221.8},{"date":"2024-07-23","close":222.58},{"date":"2024-07-24","close":221.8},{"date":"2024-07-25","close":218.33},{"date":"2024-07-26","close":220.63},{"date":"2024-07-29","close":220.32},{"date":"2024-07-30","close":222.52},{"date":"2024-07-31","close":226.55},{"date":"2024-08-01","close":225.77},{"date":"2024-08-02","close":225.34},{"date":"2024-08-05","close":222.48},{"date":"2024-08-06","close":220.7},{"date":"2024-08-07","close":220.55},{"date":"2024-08-08","close":224.01},{"date":"2024-08-09","close":224.56},{"date":"2024-08-12","close":228.41},{"date":"2024-08-13","close":228.06},{"date":"2024-08-14","close":226.2},{"date":"2024-08-15","close":226.91},{"date":"2024-08-16","close":231.99},{"date":"2024-08-19","close":231.61},{"date":"2024-08-20","close":232.46},{"date":"2024-08-21","close":232.15},{"date":"2024-08-22","close":229.37},{"date":"2024-08-23","close":232.02},{"date":"2024-08-26","close":232.76},{"date":"2024-08-27","close":233.39},{"date":"2024-08-28","close":231.75},{"date":"2024-08-29","close":232.95},{"date":"2024-08-30","close":231.29},{"date":"2024-09-03","close":230.29},{"date":"2024-09-04","close":230.43},{"date":"2024-09-05","close":232.35},{"date":"2024-09-06","close":230.63},{"date":"2024-09-09","close":231.6},{"date":"2024-09-10","close":232.62},{"date":"2024-09-11","close":232.25},{"date":"2024-09-12","close":236.33},{"date":"2024-09-13","close":238.68},{"date":"2024-09-16","close":238.66},{"date":"2024-09-17","close":237.34},{"date":"2024-09-18","close":235.51},{"date":"2024-09-19","close":239.17},{"date":"2024-09-20","close":242.21},{"date":"2024-09-23","close":242.68},{"date":"2024-09-24","close":246.07},{"date":"2024-09-25","close":245.73},{"date":"2024-09-26","close":246.98},{"date":"2024-09-27","close":245.02},{"date":"2024-09-30","close":243.06},{"date":"2024-10-01","close":245.61},{"date":"2024-10-02","close":245.66},{"date":"2024-10-03","close":245.49},{"date":"2024-10-04","close":245.0},{"date":"2024-10-07","close":244.17},{"date":"2024-10-08","close":242.37},{"date":"2024-10-09","close":241.05},{"date":"2024-10-10","close":242.82},{"date":"2024-10-11","close":245.47},{"date":"2024-10-14","close":245.07},{"date":"2024-10-15","close":245.92},{"date":"2024-10-16","close":247.15},{"date":"2024-10-17","close":248.63},{"date":"2024-10-18","close":251.27},{"date":"2024-10-21","close":251.22},{"date":"2024-10-22","close":253.93},{"date":"2024-10-23","close":250.87},{"date":"2024-10-24","close":252.8},{"date":"2024-10-25","close":253.32},{"date":"2024-10-28","close":253.33},{"date":"2024-10-29","close":256.09},{"date":"2024-10-30","close":257.5},{"date":"2024-10-31","close":253.51},{"date":"2024-11-01","close":252.47},{"date":"2024-11-04","close":252.83},{"date":"2024-11-05","close":253.4},{"date":"2024-11-06","close":245.7},{"date":"2024-11-07","close":249.65},{"date":"2024-11-08","close":247.96},{"date":"2024-11-11","close":242.14},{"date":"2024-11-12","close":240.05},{"date":"2024-11-13","close":237.63},{"date":"2024-11-14","close":237.01},{"date":"2024-11-15","close":236.59},{"date":"2024-11-18","close":241.09},{"date":"2024-11-19","close":243.25},{"date":"2024-11-20","close":244.62},{"date":"2024-11-21","close":246.66},{"date":"2024-11-22","close":249.84},{"date":"2024-11-25","close":242.48},{"date":"2024-11-26","close":242.95},{"date":"2024-11-27","close":243.49},{"date":"2024-11-29","close":245.59},{"date":"2024-12-02","close":243.44},{"date":"2024-12-03","close":243.93},{"date":"2024-12-04","close":244.67},{"date":"2024-12-05","close":242.86},{"date":"2024-12-06","close":242.95},{"date":"2024-12-09","close":245.36},{"date":"2024-12-10","close":248.59},{"date":"2024-12-11","close":250.96},{"date":"2024-12-12","close":247.28},{"date":"2024-12-13","close":244.29},{"date":"2024-12-16","close":244.88},{"date":"2024-12-17","close":243.94},{"date":"2024-12-18","close":239.26},{"date":"2024-12-19","close":239.6},{"date":"2024-12-20","close":242.1},{"date":"2024-12-23","close":240.96},{"date":"2024-12-24","close":241.44},{"date":"2024-12-26","close":243.07},{"date":"2024-12-27","close":241.4},{"date":"2024-12-30","close":240.63},{"date":"2024-12-31","close":242.13},{"date":"2025-01-02","close":245.42},{"date":"2025-01-03","close":243.49},{"date":"2025-01-06","close":243.19},{"date":"2025-01-07","close":244.56},{"date":"2025-01-08","close":245.86},{"date":"2025-01-10","close":248.21},{"date":"2025-01-13","close":245.74},{"date":"2025-01-14","close":247.03},{"date":"2025-01-15","close":248.88},{"date":"2025-01-16","close":250.6},{"date":"2025-01-17","close":249.27},{"date":"2025-01-21","close":253.13},{"date":"2025-01-22","close":254.43},{"date":"2025-01-23","close":254.07},{"date":"2025-01-24","close":255.65},{"date":"2025-01-27","close":252.99},{"date":"2025-01-28","close":255.18},{"date":"2025-01-29","close":254.2},{"date":"2025-01-30","close":258.05},{"date":"2025-01-31","close":258.56},{"date":"2025-02-03","close":259.94},{"date":"2025-02-04","close":262.5},{"date":"2025-02-05","close":264.13},{"date":"2025-02-06","close":263.43},{"date":"2025-02-07","close":263.9},{"date":"2025-02-10","close":268.37},{"date":"2025-02-11","close":267.39},{"date":"2025-02-12","close":267.67},{"date":"2025-02-13","close":270.31},{"date":"2025-02-14","close":266.29},{"date":"2025-02-18","close":270.7},{"date":"2025-02-19","close":270.85},{"date":"2025-02-20","close":270.99},{"date":"2025-02-21","close":270.74},{"date":"2025-02-24","close":272.21},{"date":"2025-02-25","close":268.62},{"date":"2025-02-26","close":269.03},{"date":"2025-02-27","close":264.93},{"date":"2025-02-28","close":263.27},{"date":"2025-03-03","close":266.74},{"date":"2025-03-04","close":269.06},{"date":"2025-03-05","close":269.62},{"date":"2025-03-06","close":268.25},{"date":"2025-03-07","close":268.39},{"date":"2025-03-10","close":266.04},{"date":"2025-03-11","close":269.16},{"date":"2025-03-12","close":270.33},{"date":"2025-03-13","close":275.13},{"date":"2025-03-14","close":275.24},{"date":"2025-03-17","close":276.73},{"date":"2025-03-18","close":279.96},{"date":"2025-03-19","close":281.11},{"date":"2025-03-20","close":280.75},{"date":"2025-03-21","close":278.49},{"date":"2025-03-24","close":277.25},{"date":"2025-03-25","close":278.47},{"date":"2025-03-26","close":278.24},{"date":"2025-03-27","close":281.97},{"date":"2025-03-28","close":284.06},{"date":"2025-03-31","close":288.14},{"date":"2025-04-01","close":287.57},{"date":"2025-04-02","close":288.16},{"date":"2025-04-03","close":286.42},{"date":"2025-04-04","close":279.72},{"date":"2025-04-07","close":273.71},{"date":"2025-04-08","close":275.2},{"date":"2025-04-09","close":285.38},{"date":"2025-04-10","close":292.35},{"date":"2025-04-11","close":297.93},{"date":"2025-04-14","close":296.23},{"date":"2025-04-15","close":297.78},{"date":"2025-04-16","close":307.47},{"date":"2025-04-17","close":306.12},{"date":"2025-04-21","close":315.59},{"date":"2025-04-22","close":311.11},{"date":"2025-04-23","close":303.65},{"date":"2025-04-24","close":308.07},{"date":"2025-04-25","close":304.73},{"date":"2025-04-28","close":309.07},{"date":"2025-04-29","close":306.06},{"date":"2025-04-30","close":303.77},{"date":"2025-05-01","close":297.46},{"date":"2025-05-02","close":297.98},{"date":"2025-05-05","close":306.88},{"date":"2025-05-06","close":315.48},{"date":"2025-05-07","close":310.75},{"date":"2025-05-08","close":304.63},{"date":"2025-05-09","close":306.84},{"date":"2025-05-12","close":298.19},{"date":"2025-05-13","close":299.46},{"date":"2025-05-14","close":293.16},{"date":"2025-05-15","close":297.84},{"date":"2025-05-16","close":294.24},{"date":"2025-05-19","close":298.03},{"date":"2025-05-20","close":303.58},{"date":"2025-05-21","close":305.82},{"date":"2025-05-22","close":303.11},{"date":"2025-05-23","close":309.75},{"date":"2025-05-27","close":304.5},{"date":"2025-05-28","close":303.81},{"date":"2025-05-29","close":305.61},{"date":"2025-05-30","close":303.6},{"date":"2025-06-02","close":311.67},{"date":"2025-06-03","close":308.91},{"date":"2025-06-04","close":310.9},{"date":"2025-06-05","close":309.33},{"date":"2025-06-06","close":305.18},{"date":"2025-06-09","close":306.62},{"date":"2025-06-10","close":306.71},{"date":"2025-06-11","close":308.37},{"date":"2025-06-12","close":312.2},{"date":"2025-06-13","close":316.29},{"date":"2025-06-16","close":311.78},{"date":"2025-06-17","close":311.94},{"date":"2025-06-18","close":310.26},{"date":"2025-06-20","close":310.13},{"date":"2025-06-23","close":311.08},{"date":"2025-06-24","close":306.19},{"date":"2025-06-25","close":307.12},{"date":"2025-06-26","close":306.78},{"date":"2025-06-27","close":301.22},{"date":"2025-06-30","close":304.83},{"date":"2025-07-01","close":307.55},{"date":"2025-07-02","close":309.25},{"date":"2025-07-03","close":307.14},{"date":"2025-07-07","close":307.37},{"date":"2025-07-08","close":304.16},{"date":"2025-07-09","close":305.52},{"date":"2025-07-10","close":306.2},{"date":"2025-07-11","close":309.14},{"date":"2025-07-14","close":308.01},{"date":"2025-07-15","close":306.73},{"date":"2025-07-16","close":308.26},{"date":"2025-07-17","close":307.59},{"date":"2025-07-18","close":308.39},{"date":"2025-07-21","close":313.13},{"date":"2025-07-22","close":316.1},{"date":"2025-07-23","close":312.18},{"date":"2025-07-24","close":310.27},{"date":"2025-07-25","close":307.4},{"date":"2025-07-28","close":305.41},{"date":"2025-07-29","close":306.25},{"date":"2025-07-30","close":300.96},{"date":"2025-07-31","close":302.96},{"date":"2025-08-01","close":309.11},{"date":"2025-08-04","close":310.91},{"date":"2025-08-05","close":311.16},{"date":"2025-08-06","close":310.5},{"date":"2025-08-07","close":313.12},{"date":"2025-08-08","close":313.05},{"date":"2025-08-11","close":308.55},{"date":"2025-08-12","close":308.27},{"date":"2025-08-13","close":309.21},{"date":"2025-08-14","close":307.25},{"date":"2025-08-15","close":307.43},{"date":"2025-08-18","close":306.95},{"date":"2025-08-19","close":305.27},{"date":"2025-08-20","close":308.36},{"date":"2025-08-21","close":307.29},{"date":"2025-08-22","close":310.58},{"date":"2025-08-25","close":309.83},{"date":"2025-08-26","close":312.08},{"date":"2025-08-27","close":312.71},{"date":"2025-08-28","close":315.03},{"date":"2025-08-29","close":318.07},{"date":"2025-09-02","close":325.59},{"date":"2025-09-03","close":328.14},{"date":"2025-09-04","close":326.69},{"date":"2025-09-05","close":331.05},{"date":"2025-09-08","close":334.82},{"date":"2025-09-09","close":334.06},{"date":"2025-09-10","close":335.26},{"date":"2025-09-11","close":334.76},{"date":"2025-09-12","close":335.42},{"date":"2025-09-15","close":338.91},{"date":"2025-09-16","close":339.59},{"date":"2025-09-17","close":336.97},{"date":"2025-09-18","close":335.62},{"date":"2025-09-19","close":339.18},{"date":"2025-09-22","close":345.05},{"date":"2025-09-23","close":346.46},{"date":"2025-09-24","close":343.32},{"date":"2025-09-25","close":344.75},{"date":"2025-09-26","close":346.74},{"date":"2025-09-29","close":352.46},{"date":"2025-09-30","close":355.47},{"date":"2025-10-01","close":356.03},{"date":"2025-10-02","close":354.79},{"date":"2025-10-03","close":357.64},{"date":"2025-10-06","close":364.38},{"date":"2025-10-07","close":366.26},{"date":"2025-10-08","close":372.3},{"date":"2025-10-09","close":365.43},{"date":"2025-10-10","close":369.12},{"date":"2025-10-13","close":378.09},{"date":"2025-10-14","close":380.79},{"date":"2025-10-15","close":387.39},{"date":"2025-10-16","close":396.45},{"date":"2025-10-17","close":388.99},{"date":"2025-10-20","close":403.15},{"date":"2025-10-21","close":377.24},{"date":"2025-10-22","close":377.28},{"date":"2025-10-23","close":378.79},{"date":"2025-10-24","close":377.52},{"date":"2025-10-27","close":367.01},{"date":"2025-10-28","close":364.38},{"date":"2025-10-29","close":363.0},{"date":"2025-10-30","close":370.13},{"date":"2025-10-31","close":368.12},{"date":"2025-11-03","close":368.78},{"date":"2025-11-04","close":362.32},{"date":"2025-11-05","close":366.51},{"date":"2025-11-06","close":366.07},{"date":"2025-11-07","close":368.31},{"date":"2025-11-10","close":378.38},{"date":"2025-11-11","close":379.87},{"date":"2025-11-12","close":385.99},{"date":"2025-11-13","close":382.87},{"date":"2025-11-14","close":375.96},{"date":"2025-11-17","close":371.65},{"date":"2025-11-18","close":374.35},{"date":"2025-11-19","close":374.96},{"date":"2025-11-20","close":374.85},{"date":"2025-11-21","close":374.27},{"date":"2025-11-24","close":380.2},{"date":"2025-11-25","close":380.08},{"date":"2025-11-26","close":383.12},{"date":"2025-11-28","close":387.88},{"date":"2025-12-01","close":389.75},{"date":"2025-12-02","close":387.24},{"date":"2025-12-03","close":386.88},{"date":"2025-12-04","close":387.13},{"date":"2025-12-05","close":386.44},{"date":"2025-12-08","close":385.42},{"date":"2025-12-09","close":387.4},{"date":"2025-12-10","close":389.05},{"date":"2025-12-11","close":393.24},{"date":"2025-12-12","close":395.44},{"date":"2025-12-15","close":395.8},{"date":"2025-12-16","close":395.89},{"date":"2025-12-17","close":399.29},{"date":"2025-12-18","close":398.57},{"date":"2025-12-19","close":399.02},{"date":"2025-12-22","close":408.23},{"date":"2025-12-23","close":413.64},{"date":"2025-12-24","close":411.93},{"date":"2025-12-26","close":416.74},{"date":"2025-12-29","close":398.6},{"date":"2025-12-30","close":398.89},{"date":"2025-12-31","close":396.31},{"date":"2026-01-02","close":398.28},{"date":"2026-01-05","close":408.76},{"date":"2026-01-06","close":413.18},{"date":"2026-01-07","close":409.23},{"date":"2026-01-08","close":411.49},{"date":"2026-01-09","close":414.47},{"date":"2026-01-12","close":422.23},{"date":"2026-01-13","close":421.63},{"date":"2026-01-14","close":425.94},{"date":"2026-01-15","close":423.33},{"date":"2026-01-16","close":421.29},{"date":"2026-01-20","close":437.23},{"date":"2026-01-21","close":443.6},{"date":"2026-01-22","close":451.79},{"date":"2026-01-23","close":458.0},{"date":"2026-01-26","close":464.7},{"date":"2026-01-27","close":476.1},{"date":"2026-01-28","close":494.56},{"date":"2026-01-29","close":495.9},{"date":"2026-01-30","close":444.95},{"date":"2026-02-02","close":427.13},{"date":"2026-02-03","close":454.29},{"date":"2026-02-04","close":453.97},{"date":"2026-02-05","close":441.88},{"date":"2026-02-06","close":455.46},{"date":"2026-02-09","close":467.03},{"date":"2026-02-10","close":462.4},{"date":"2026-02-11","close":467.63},{"date":"2026-02-12","close":451.39},{"date":"2026-02-13","close":462.62},{"date":"2026-02-17","close":448.2},{"date":"2026-02-18","close":458.28},{"date":"2026-02-19","close":459.56},{"date":"2026-02-20","close":468.62},{"date":"2026-02-23","close":481.28},{"date":"2026-02-24","close":474.61},{"date":"2026-02-25","close":473.42},{"date":"2026-02-26","close":477.48},{"date":"2026-02-27","close":483.75},{"date":"2026-03-02","close":490.0},{"date":"2026-03-03","close":468.14},{"date":"2026-03-04","close":471.8},{"date":"2026-03-05","close":466.13},{"date":"2026-03-06","close":473.51},{"date":"2026-03-09","close":472.53},{"date":"2026-03-10","close":477.86},{"date":"2026-03-11","close":476.24},{"date":"2026-03-12","close":466.88},{"date":"2026-03-13","close":460.84},{"date":"2026-03-16","close":460.43},{"date":"2026-03-17","close":459.27},{"date":"2026-03-18","close":444.74},{"date":"2026-03-19","close":426.41},{"date":"2026-03-20","close":413.38},{"date":"2026-03-23","close":404.04},{"date":"2026-03-24","close":404.13},{"date":"2026-03-25","close":416.29},{"date":"2026-03-26","close":400.64},{"date":"2026-03-27","close":414.7},{"date":"2026-03-30","close":414.58},{"date":"2026-03-31","close":430.29},{"date":"2026-04-01","close":437.82},{"date":"2026-04-02","close":429.41},{"date":"2026-04-06","close":427.65},{"date":"2026-04-07","close":431.81},{"date":"2026-04-08","close":434.53},{"date":"2026-04-09","close":437.91},{"date":"2026-04-10","close":437.13},{"date":"2026-04-13","close":435.36},{"date":"2026-04-14","close":445.09},{"date":"2026-04-15","close":440.46},{"date":"2026-04-16","close":440.08},{"date":"2026-04-17","close":445.93},{"date":"2026-04-20","close":442.09},{"date":"2026-04-21","close":429.57},{"date":"2026-04-22","close":435.26},{"date":"2026-04-23","close":431.04},{"date":"2026-04-24","close":433.25},{"date":"2026-04-27","close":429.89},{"date":"2026-04-28","close":421.91},{"date":"2026-04-29","close":417.41},{"date":"2026-04-30","close":423.66},{"date":"2026-05-01","close":423.18},{"date":"2026-05-04","close":414.71},{"date":"2026-05-05","close":418.27},{"date":"2026-05-06","close":430.96},{"date":"2026-05-07","close":431.68},{"date":"2026-05-08","close":433.77},{"date":"2026-05-11","close":434.65},{"date":"2026-05-12","close":432.93},{"date":"2026-05-13","close":430.5},{"date":"2026-05-14","close":427.21},{"date":"2026-05-15","close":417.29},{"date":"2026-05-18","close":418.43},{"date":"2026-05-19","close":411.5},{"date":"2026-05-20","close":417.4},{"date":"2026-05-21","close":416.99},{"date":"2026-05-22","close":413.82},{"date":"2026-05-26","close":414.0},{"date":"2026-05-27","close":408.49},{"date":"2026-05-28","close":412.77},{"date":"2026-05-29","close":417.12},{"date":"2026-06-01","close":411.26},{"date":"2026-06-02","close":411.95},{"date":"2026-06-03","close":407.87},{"date":"2026-06-04","close":411.27},{"date":"2026-06-05","close":396.24},{"date":"2026-06-08","close":397.27},{"date":"2026-06-09","close":390.78},{"date":"2026-06-10","close":374.58},{"date":"2026-06-11","close":386.32},{"date":"2026-06-12","close":386.54},{"date":"2026-06-15","close":396.55},{"date":"2026-06-16","close":397.63},{"date":"2026-06-17","close":388.6},{"date":"2026-06-18","close":387.12},{"date":"2026-06-22","close":384.59},{"date":"2026-06-23","close":377.32},{"date":"2026-06-24","close":365.92},{"date":"2026-06-25","close":369.46},{"date":"2026-06-26","close":373.63},{"date":"2026-06-29","close":368.58},{"date":"2026-06-30","close":368.38},{"date":"2026-07-01","close":370.6},{"date":"2026-07-02","close":378.13},{"date":"2026-07-06","close":382.13},{"date":"2026-07-07","close":377.49},{"date":"2026-07-08","close":374.45},{"date":"2026-07-09","close":378.18},{"date":"2026-07-10","close":377.01},{"date":"2026-07-13","close":367.13},{"date":"2026-07-14","close":372.15},{"date":"2026-07-15","close":372.35},{"date":"2026-07-16","close":364.96},{"date":"2026-07-17","close":368.41},{"date":"2026-07-20","close":367.6},{"date":"2026-07-21","close":374.81},{"date":"2026-07-22","close":379.12},{"date":"2026-07-23","close":371.52},{"date":"2026-07-24","close":371.9},{"date":"2026-07-27","close":374.63},{"date":"2026-07-28","close":369.37},{"date":"2026-07-29","close":371.08},{"date":"2026-07-30","close":377.16},{"date":"2026-07-31","close":371.54},{"date":"2026-08-03","close":371.71},{"date":"2026-08-04","close":374.16},{"date":"2026-08-05","close":389.64},{"date":"2026-08-06","close":389.67},{"date":"2026-08-07","close":398.47},{"date":"2026-08-10","close":402.54},{"date":"2026-08-11","close":400.96},{"date":"2026-08-12","close":404.92},{"date":"2026-08-13","close":398.96},{"date":"2026-08-14","close":401.48},{"date":"2026-08-17","close":405.49},{"date":"2026-08-18","close":398.55},{"date":"2026-08-19","close":413.84},{"date":"2026-08-20","close":415.26},{"date":"2026-08-21","close":423.36},{"date":"2026-08-24","close":426.69},{"date":"2026-08-25","close":428.07},{"date":"2026-08-26","close":421.32},{"date":"2026-08-27","close":422.6},{"date":"2026-08-28","close":408.89},{"date":"2026-08-31","close":408.42},{"date":"2026-09-01","close":396.75},{"date":"2026-09-02","close":402.78},{"date":"2026-09-03","close":410.22},{"date":"2026-09-04","close":406.77},{"date":"2026-09-08","close":399.72},{"date":"2026-09-09","close":403.35},{"date":"2026-09-10","close":396.36},{"date":"2026-09-11","close":398.77},{"date":"2026-09-14","close":392.84},{"date":"2026-09-15","close":394.15},{"date":"2026-09-16","close":391.74},{"date":"2026-09-17","close":398.36},{"date":"2026-09-18","close":401.17},{"date":"2026-09-21","close":398.38},{"date":"2026-09-22","close":400.07},{"date":"2026-09-23","close":392.88},{"date":"2026-09-24","close":391.69},{"date":"2026-09-25","close":393.41},{"date":"2026-09-28","close":377.91},{"date":"2026-09-29","close":382.89},{"date":"2026-09-30","close":380.84},{"date":"2026-10-01","close":382.76},{"date":"2026-10-02","close":380.14},{"date":"2026-10-05","close":379.55},{"date":"2026-10-06","close":382.27},{"date":"2026-10-07","close":375.88},{"date":"2026-10-08","close":378.62},{"date":"2026-10-09","close":384.58},{"date":"2026-10-12","close":382.15},{"date":"2026-10-13","close":381.67},{"date":"2026-10-14","close":375.99},{"date":"2026-10-15","close":382.71},{"date":"2026-10-16","close":382.01},{"date":"2026-10-19","close":379.69},{"date":"2026-10-20","close":377.65},{"date":"2026-10-21","close":378.95},{"date":"2026-10-22","close":369.0},{"date":"2026-10-23","close":366.6}],"chart_data":[{"date":"2024-10-23","open":253.08,"high":253.18,"low":250.2,"close":250.87,"volume":8080958,"rsi_14":62.64,"sma_20":246.34,"sma_60":236.68,"sma_120":227.45},{"date":"2024-10-24","open":253.27,"high":253.32,"low":251.4,"close":252.8,"volume":5962188,"rsi_14":67.17,"sma_20":246.63,"sma_60":237.11,"sma_120":227.78},{"date":"2024-10-25","open":252.0,"high":253.55,"low":251.77,"close":253.32,"volume":4424475,"rsi_14":70.41,"sma_20":247.04,"sma_60":237.57,"sma_120":228.1},{"date":"2024-10-28","open":253.01,"high":253.63,"low":252.95,"close":253.33,"volume":4029110,"rsi_14":76.58,"sma_20":247.56,"sma_60":238.04,"sma_120":228.42},{"date":"2024-10-29","open":254.49,"high":256.29,"low":254.23,"close":256.09,"volume":8875470,"rsi_14":84.09,"sma_20":248.08,"sma_60":238.6,"sma_120":228.78},{"date":"2024-10-30","open":256.76,"high":257.71,"low":255.91,"close":257.5,"volume":6386196,"rsi_14":83.82,"sma_20":248.67,"sma_60":239.21,"sma_120":229.11},{"date":"2024-10-31","open":255.52,"high":255.6,"low":252.2,"close":253.51,"volume":9930827,"rsi_14":67.45,"sma_20":249.07,"sma_60":239.76,"sma_120":229.4},{"date":"2024-11-01","open":254.33,"high":254.86,"low":252.44,"close":252.47,"volume":6473012,"rsi_14":65.62,"sma_20":249.45,"sma_60":240.24,"sma_120":229.71},{"date":"2024-11-04","open":253.32,"high":253.58,"low":252.27,"close":252.83,"volume":4581435,"rsi_14":64.9,"sma_20":249.88,"sma_60":240.71,"sma_120":229.99},{"date":"2024-11-05","open":253.78,"high":253.99,"low":252.41,"close":253.4,"volume":6029884,"rsi_14":63.87,"sma_20":250.43,"sma_60":241.12,"sma_120":230.27},{"date":"2024-11-06","open":245.63,"high":247.35,"low":244.95,"close":245.7,"volume":14600217,"rsi_14":44.9,"sma_20":250.66,"sma_60":241.42,"sma_120":230.48},{"date":"2024-11-07","open":248.29,"high":250.24,"low":248.12,"close":249.65,"volume":8821445,"rsi_14":47.31,"sma_20":251.01,"sma_60":241.81,"sma_120":230.7},{"date":"2024-11-08","open":249.07,"high":249.35,"low":247.78,"close":247.96,"volume":6267916,"rsi_14":44.86,"sma_20":251.13,"sma_60":242.16,"sma_120":230.89},{"date":"2024-11-11","open":242.73,"high":242.73,"low":241.06,"close":242.14,"volume":11653848,"rsi_14":33.07,"sma_20":250.98,"sma_60":242.33,"sma_120":231.04},{"date":"2024-11-12","open":241.29,"high":241.66,"low":239.39,"close":240.05,"volume":10145510,"rsi_14":34.01,"sma_20":250.69,"sma_60":242.47,"sma_120":231.21},{"date":"2024-11-13","open":241.31,"high":241.47,"low":237.59,"close":237.63,"volume":8431694,"rsi_14":27.91,"sma_20":250.22,"sma_60":242.56,"sma_120":231.39},{"date":"2024-11-14","open":236.57,"high":237.99,"low":236.13,"close":237.01,"volume":8262426,"rsi_14":26.31,"sma_20":249.63,"sma_60":242.64,"sma_120":231.56},{"date":"2024-11-15","open":237.57,"high":237.88,"low":236.33,"close":236.59,"volume":7299482,"rsi_14":25.98,"sma_20":248.9,"sma_60":242.76,"sma_120":231.72},{"date":"2024-11-18","open":240.46,"high":241.49,"low":240.45,"close":241.09,"volume":6512986,"rsi_14":29.5,"sma_20":248.39,"sma_60":242.91,"sma_120":231.93},{"date":"2024-11-19","open":242.75,"high":243.31,"low":242.03,"close":243.25,"volume":6579103,"rsi_14":30.91,"sma_20":247.86,"sma_60":243.08,"sma_120":232.15},{"date":"2024-11-20","open":243.74,"high":245.21,"low":243.51,"close":244.62,"volume":6630737,"rsi_14":37.19,"sma_20":247.55,"sma_60":243.27,"sma_120":232.39},{"date":"2024-11-21","open":246.23,"high":246.81,"low":245.69,"close":246.66,"volume":7646429,"rsi_14":41.87,"sma_20":247.24,"sma_60":243.52,"sma_120":232.64},{"date":"2024-11-22","open":248.2,"high":250.39,"low":247.86,"close":249.84,"volume":7502963,"rsi_14":46.12,"sma_20":247.07,"sma_60":243.8,"sma_120":232.93},{"date":"2024-11-25","open":244.27,"high":244.4,"low":241.48,"close":242.48,"volume":10733109,"rsi_14":37.95,"sma_20":246.52,"sma_60":243.99,"sma_120":233.13},{"date":"2024-11-26","open":242.71,"high":243.09,"low":241.58,"close":242.95,"volume":4945897,"rsi_14":46.39,"sma_20":245.87,"sma_60":244.2,"sma_120":233.33},{"date":"2024-11-27","open":244.85,"high":245.18,"low":243.2,"close":243.49,"volume":6930587,"rsi_14":41.12,"sma_20":245.17,"sma_60":244.42,"sma_120":233.59},{"date":"2024-11-29","open":245.25,"high":245.81,"low":244.73,"close":245.59,"volume":2700669,"rsi_14":46.62,"sma_20":244.77,"sma_60":244.64,"sma_120":233.86},{"date":"2024-12-02","open":244.46,"high":244.58,"low":243.14,"close":243.44,"volume":4765001,"rsi_14":52.07,"sma_20":244.32,"sma_60":244.85,"sma_120":234.1},{"date":"2024-12-03","open":244.96,"high":245.18,"low":243.3,"close":243.93,"volume":3557819,"rsi_14":56.51,"sma_20":243.87,"sma_60":245.06,"sma_120":234.35},{"date":"2024-12-04","open":244.93,"high":245.34,"low":244.36,"close":244.67,"volume":4608584,"rsi_14":62.51,"sma_20":243.44,"sma_60":245.26,"sma_120":234.61},{"date":"2024-12-05","open":244.16,"high":244.38,"low":242.15,"close":242.86,"volume":4806206,"rsi_14":59.97,"sma_20":243.29,"sma_60":245.43,"sma_120":234.84},{"date":"2024-12-06","open":242.79,"high":243.86,"low":242.43,"close":242.95,"volume":3540698,"rsi_14":60.97,"sma_20":242.96,"sma_60":245.54,"sma_120":235.07},{"date":"2024-12-09","open":246.28,"high":247.11,"low":245.26,"close":245.36,"volume":4711536,"rsi_14":57.93,"sma_20":242.83,"sma_60":245.65,"sma_120":235.32},{"date":"2024-12-10","open":247.86,"high":248.86,"low":247.83,"close":248.59,"volume":4641963,"rsi_14":59.54,"sma_20":243.15,"sma_60":245.82,"sma_120":235.58},{"date":"2024-12-11","open":249.35,"high":251.26,"low":248.97,"close":250.96,"volume":11033776,"rsi_14":60.94,"sma_20":243.7,"sma_60":246.05,"sma_120":235.88},{"date":"2024-12-12","open":247.81,"high":248.24,"low":246.87,"close":247.28,"volume":10149585,"rsi_14":51.01,"sma_20":244.18,"sma_60":246.24,"sma_120":236.14},{"date":"2024-12-13","open":245.67,"high":245.94,"low":244.27,"close":244.29,"volume":6602591,"rsi_14":40.88,"sma_20":244.54,"sma_60":246.33,"sma_120":236.39},{"date":"2024-12-16","open":245.41,"high":245.54,"low":244.29,"close":244.88,"volume":3310036,"rsi_14":55.07,"sma_20":244.96,"sma_60":246.37,"sma_120":236.66},{"date":"2024-12-17","open":243.8,"high":244.55,"low":243.23,"close":243.94,"volume":4421339,"rsi_14":52.05,"sma_20":245.1,"sma_60":246.39,"sma_120":236.9},{"date":"2024-12-18","open":243.57,"high":243.71,"low":238.82,"close":239.26,"volume":8015848,"rsi_14":42.52,"sma_20":244.9,"sma_60":246.28,"sma_120":237.1},{"date":"2024-12-19","open":239.67,"high":240.05,"low":238.73,"close":239.6,"volume":8113568,"rsi_14":38.7,"sma_20":244.65,"sma_60":246.18,"sma_120":237.3},{"date":"2024-12-20","open":241.41,"high":242.96,"low":241.17,"close":242.1,"volume":9527805,"rsi_14":47.51,"sma_20":244.42,"sma_60":246.1,"sma_120":237.52},{"date":"2024-12-23","open":241.6,"high":241.67,"low":240.65,"close":240.96,"volume":5835498,"rsi_14":44.6,"sma_20":243.98,"sma_60":246.03,"sma_120":237.72},{"date":"2024-12-24","open":241.49,"high":241.66,"low":240.82,"close":241.44,"volume":2421008,"rsi_14":44.07,"sma_20":243.93,"sma_60":246.0,"sma_120":237.89},{"date":"2024-12-26","open":242.39,"high":243.56,"low":242.2,"close":243.07,"volume":4651778,"rsi_14":50.39,"sma_20":243.93,"sma_60":245.96,"sma_120":238.09},{"date":"2024-12-27","open":241.2,"high":241.95,"low":241.05,"close":241.4,"volume":4728440,"rsi_14":47.29,"sma_20":243.83,"sma_60":245.89,"sma_120":238.28},{"date":"2024-12-30","open":241.08,"high":241.08,"low":239.58,"close":240.63,"volume":3522539,"rsi_14":41.24,"sma_20":243.58,"sma_60":245.81,"sma_120":238.46},{"date":"2024-12-31","open":241.05,"high":242.52,"low":241.05,"close":242.13,"volume":2522102,"rsi_14":37.22,"sma_20":243.52,"sma_60":245.76,"sma_120":238.62},{"date":"2025-01-02","open":244.22,"high":245.53,"low":244.08,"close":245.42,"volume":6241899,"rsi_14":39.43,"sma_20":243.59,"sma_60":245.78,"sma_120":238.8},{"date":"2025-01-03","open":244.56,"high":244.82,"low":243.36,"close":243.49,"volume":4875546,"rsi_14":42.25,"sma_20":243.53,"sma_60":245.8,"sma_120":238.97},{"date":"2025-01-06","open":242.33,"high":243.79,"low":242.05,"close":243.19,"volume":3758903,"rsi_14":47.47,"sma_20":243.55,"sma_60":245.84,"sma_120":239.09},{"date":"2025-01-07","open":245.52,"high":245.77,"low":243.81,"close":244.56,"volume":5090333,"rsi_14":49.29,"sma_20":243.63,"sma_60":245.86,"sma_120":239.24},{"date":"2025-01-08","open":245.72,"high":246.45,"low":244.51,"close":245.86,"volume":6303334,"rsi_14":54.19,"sma_20":243.65,"sma_60":245.87,"sma_120":239.4},{"date":"2025-01-10","open":248.01,"high":249.04,"low":247.55,"close":248.21,"volume":12380131,"rsi_14":71.75,"sma_20":243.63,"sma_60":245.92,"sma_120":239.62},{"date":"2025-01-13","open":246.34,"high":246.79,"low":245.15,"close":245.74,"volume":8448595,"rsi_14":63.52,"sma_20":243.37,"sma_60":245.92,"sma_120":239.82},{"date":"2025-01-14","open":245.62,"high":247.04,"low":245.52,"close":247.03,"volume":4914837,"rsi_14":61.47,"sma_20":243.36,"sma_60":245.92,"sma_120":240.03},{"date":"2025-01-15","open":248.21,"high":248.9,"low":247.01,"close":248.88,"volume":6344973,"rsi_14":67.84,"sma_20":243.59,"sma_60":245.92,"sma_120":240.25},{"date":"2025-01-16","open":250.56,"high":251.39,"low":250.27,"close":250.6,"volume":9235998,"rsi_14":69.54,"sma_20":243.88,"sma_60":245.91,"sma_120":240.52},{"date":"2025-01-17","open":249.7,"high":250.81,"low":249.15,"close":249.27,"volume":8312858,"rsi_14":63.4,"sma_20":244.14,"sma_60":245.88,"sma_120":240.76},{"date":"2025-01-21","open":251.95,"high":253.36,"low":251.83,"close":253.13,"volume":7668119,"rsi_14":73.15,"sma_20":244.84,"sma_60":245.87,"sma_120":241.03},{"date":"2025-01-22","open":254.29,"high":254.68,"low":253.78,"close":254.43,"volume":5213777,"rsi_14":76.68,"sma_20":245.58,"sma_60":245.93,"sma_120":241.3},{"date":"2025-01-23","open":253.19,"high":254.54,"low":252.82,"close":254.07,"volume":6511526,"rsi_14":74.15,"sma_20":246.18,"sma_60":245.95,"sma_120":241.53},{"date":"2025-01-24","open":255.96,"high":257.07,"low":255.61,"close":255.65,"volume":7341337,"rsi_14":72.23,"sma_20":246.91,"sma_60":245.98,"sma_120":241.78},{"date":"2025-01-27","open":253.86,"high":254.26,"low":251.92,"close":252.99,"volume":5799780,"rsi_14":70.01,"sma_20":247.49,"sma_60":245.98,"sma_120":242.01},{"date":"2025-01-28","open":254.22,"high":255.25,"low":253.89,"close":255.18,"volume":5332005,"rsi_14":73.39,"sma_20":248.09,"sma_60":245.96,"sma_120":242.28},{"date":"2025-01-29","open":254.55,"high":254.82,"low":253.3,"close":254.2,"volume":5671753,"rsi_14":69.1,"sma_20":248.73,"sma_60":245.91,"sma_120":242.56},{"date":"2025-01-30","open":257.2,"high":258.29,"low":256.45,"close":258.05,"volume":12981164,"rsi_14":71.93,"sma_20":249.6,"sma_60":245.98,"sma_120":242.87},{"date":"2025-01-31","open":259.08,"high":259.99,"low":257.86,"close":258.56,"volume":8965576,"rsi_14":69.94,"sma_20":250.43,"sma_60":246.09,"sma_120":243.16},{"date":"2025-02-03","open":259.75,"high":261.39,"low":259.52,"close":259.94,"volume":11521093,"rsi_14":78.56,"sma_20":251.15,"sma_60":246.2,"sma_120":243.46},{"date":"2025-02-04","open":261.83,"high":262.54,"low":261.35,"close":262.5,"volume":9850412,"rsi_14":79.6,"sma_20":252.1,"sma_60":246.36,"sma_120":243.74},{"date":"2025-02-05","open":264.45,"high":265.99,"low":263.89,"close":264.13,"volume":12681127,"rsi_14":79.43,"sma_20":253.15,"sma_60":246.66,"sma_120":244.04},{"date":"2025-02-06","open":263.66,"high":263.72,"low":261.49,"close":263.43,"volume":8731433,"rsi_14":75.77,"sma_20":254.09,"sma_60":246.89,"sma_120":244.35},{"date":"2025-02-07","open":265.22,"high":266.34,"low":263.26,"close":263.9,"volume":9154042,"rsi_14":80.44,"sma_20":254.99,"sma_60":247.16,"sma_120":244.66},{"date":"2025-02-10","open":268.0,"high":268.66,"low":267.24,"close":268.37,"volume":13250312,"rsi_14":80.93,"sma_20":256.0,"sma_60":247.6,"sma_120":244.96},{"date":"2025-02-11","open":267.7,"high":268.36,"low":266.71,"close":267.39,"volume":7169450,"rsi_14":76.64,"sma_20":257.08,"sma_60":248.05,"sma_120":245.26},{"date":"2025-02-12","open":267.15,"high":268.43,"low":266.35,"close":267.67,"volume":9328598,"rsi_14":78.05,"sma_20":258.12,"sma_60":248.55,"sma_120":245.55},{"date":"2025-02-13","open":268.4,"high":270.39,"low":268.22,"close":270.31,"volume":8347547,"rsi_14":78.97,"sma_20":259.19,"sma_60":249.11,"sma_120":245.87},{"date":"2025-02-14","open":270.07,"high":270.21,"low":265.45,"close":266.29,"volume":11546721,"rsi_14":74.94,"sma_20":259.97,"sma_60":249.6,"sma_120":246.18},{"date":"2025-02-18","open":269.68,"high":271.01,"low":269.6,"close":270.7,"volume":8185949,"rsi_14":76.87,"sma_20":261.04,"sma_60":250.1,"sma_120":246.5},{"date":"2025-02-19","open":270.68,"high":271.33,"low":269.24,"close":270.85,"volume":9342452,"rsi_14":79.68,"sma_20":261.93,"sma_60":250.56,"sma_120":246.82},{"date":"2025-02-20","open":270.23,"high":271.84,"low":270.17,"close":270.99,"volume":7356900,"rsi_14":76.58,"sma_20":262.76,"sma_60":251.0,"sma_120":247.13},{"date":"2025-02-21","open":270.79,"high":271.51,"low":269.51,"close":270.74,"volume":8917431,"rsi_14":75.29,"sma_20":263.59,"sma_60":251.4,"sma_120":247.46},{"date":"2025-02-24","open":271.45,"high":272.32,"low":270.37,"close":272.21,"volume":5374360,"rsi_14":75.38,"sma_20":264.42,"sma_60":251.77,"sma_120":247.79},{"date":"2025-02-25","open":271.46,"high":271.68,"low":266.45,"close":268.62,"volume":10079777,"rsi_14":62.14,"sma_20":265.2,"sma_60":252.21,"sma_120":248.1},{"date":"2025-02-26","open":267.08,"high":269.08,"low":266.66,"close":269.03,"volume":7276033,"rsi_14":60.22,"sma_20":265.89,"sma_60":252.64,"sma_120":248.42},{"date":"2025-02-27","open":266.49,"high":266.67,"low":264.45,"close":264.93,"volume":9374626,"rsi_14":52.74,"sma_20":266.43,"sma_60":253.0,"sma_120":248.71},{"date":"2025-02-28","open":262.55,"high":263.4,"low":261.25,"close":263.27,"volume":11504491,"rsi_14":48.9,"sma_20":266.69,"sma_60":253.29,"sma_120":248.96},{"date":"2025-03-03","open":265.07,"high":266.88,"low":265.07,"close":266.74,"volume":7725647,"rsi_14":47.04,"sma_20":267.1,"sma_60":253.68,"sma_120":249.27},{"date":"2025-03-04","open":269.01,"high":269.4,"low":267.52,"close":269.06,"volume":8481343,"rsi_14":52.89,"sma_20":267.56,"sma_60":254.1,"sma_120":249.58},{"date":"2025-03-05","open":267.97,"high":270.26,"low":267.96,"close":269.62,"volume":6990354,"rsi_14":53.34,"sma_20":267.91,"sma_60":254.51,"sma_120":249.89},{"date":"2025-03-06","open":268.25,"high":269.51,"low":268.16,"close":268.25,"volume":6136447,"rsi_14":46.31,"sma_20":268.12,"sma_60":254.94,"sma_120":250.19},{"date":"2025-03-07","open":269.09,"high":270.34,"low":267.64,"close":268.39,"volume":10431236,"rsi_14":54.37,"sma_20":268.37,"sma_60":255.36,"sma_120":250.45},{"date":"2025-03-10","open":267.62,"high":268.44,"low":265.64,"close":266.04,"volume":7334888,"rsi_14":39.4,"sma_20":268.47,"sma_60":255.71,"sma_120":250.68},{"date":"2025-03-11","open":268.47,"high":269.73,"low":268.44,"close":269.16,"volume":8436562,"rsi_14":46.61,"sma_20":268.51,"sma_60":256.05,"sma_120":250.94},{"date":"2025-03-12","open":268.47,"high":271.23,"low":268.36,"close":270.33,"volume":7236239,"rsi_14":48.73,"sma_20":268.66,"sma_60":256.37,"sma_120":251.21},{"date":"2025-03-13","open":271.57,"high":275.35,"low":271.55,"close":275.13,"volume":13741460,"rsi_14":57.19,"sma_20":269.03,"sma_60":256.84,"sma_120":251.54},{"date":"2025-03-14","open":276.27,"high":276.3,"low":274.66,"close":275.24,"volume":13364965,"rsi_14":55.19,"sma_20":269.28,"sma_60":257.35,"sma_120":251.84},{"date":"2025-03-17","open":275.54,"high":276.79,"low":275.39,"close":276.73,"volume":8583359,"rsi_14":64.98,"sma_20":269.8,"sma_60":257.88,"sma_120":252.13},{"date":"2025-03-18","open":279.9,"high":280.21,"low":278.97,"close":279.96,"volume":9596547,"rsi_14":68.28,"sma_20":270.26,"sma_60":258.48,"sma_120":252.44},{"date":"2025-03-19","open":279.85,"high":281.48,"low":279.06,"close":281.11,"volume":8822197,"rsi_14":80.03,"sma_20":270.78,"sma_60":259.18,"sma_120":252.73},{"date":"2025-03-20","open":279.49,"high":280.9,"low":279.43,"close":280.75,"volume":5863288,"rsi_14":84.09,"sma_20":271.27,"sma_60":259.87,"sma_120":253.02},{"date":"2025-03-21","open":279.46,"high":279.46,"low":276.59,"close":278.49,"volume":9359340,"rsi_14":74.05,"sma_20":271.65,"sma_60":260.47,"sma_120":253.29},{"date":"2025-03-24","open":278.91,"high":279.09,"low":276.86,"close":277.25,"volume":7870109,"rsi_14":67.54,"sma_20":271.9,"sma_60":261.08,"sma_120":253.55},{"date":"2025-03-25","open":278.78,"high":279.96,"low":278.27,"close":278.47,"volume":5090179,"rsi_14":68.43,"sma_20":272.4,"sma_60":261.7,"sma_120":253.85},{"date":"2025-03-26","open":278.93,"high":279.02,"low":277.78,"close":278.24,"volume":3741843,"rsi_14":71.84,"sma_20":272.86,"sma_60":262.28,"sma_120":254.12},{"date":"2025-03-27","open":280.55,"high":282.07,"low":279.59,"close":281.97,"volume":8476335,"rsi_14":75.66,"sma_20":273.71,"sma_60":262.96,"sma_120":254.42},{"date":"2025-03-28","open":283.82,"high":284.64,"low":282.86,"close":284.06,"volume":9563660,"rsi_14":84.39,"sma_20":274.75,"sma_60":263.68,"sma_120":254.75},{"date":"2025-03-31","open":287.53,"high":288.39,"low":285.85,"close":288.14,"volume":13925100,"rsi_14":84.94,"sma_20":275.82,"sma_60":264.45,"sma_120":255.1},{"date":"2025-04-01","open":288.54,"high":289.13,"low":285.91,"close":287.57,"volume":15923553,"rsi_14":82.45,"sma_20":276.75,"sma_60":265.15,"sma_120":255.47},{"date":"2025-04-02","open":288.28,"high":289.03,"low":287.36,"close":288.16,"volume":11074787,"rsi_14":79.15,"sma_20":277.67,"sma_60":265.9,"sma_120":255.85},{"date":"2025-04-03","open":282.78,"high":289.09,"low":282.45,"close":286.42,"volume":20524385,"rsi_14":73.31,"sma_20":278.58,"sma_60":266.62,"sma_120":256.23},{"date":"2025-04-04","open":283.64,"high":284.03,"low":278.02,"close":279.72,"volume":21517158,"rsi_14":55.12,"sma_20":279.15,"sma_60":267.2,"sma_120":256.53},{"date":"2025-04-07","open":278.85,"high":280.14,"low":272.58,"close":273.71,"volume":19806990,"rsi_14":40.23,"sma_20":279.53,"sma_60":267.67,"sma_120":256.77},{"date":"2025-04-08","open":277.87,"high":278.32,"low":274.24,"close":275.2,"volume":12639534,"rsi_14":40.85,"sma_20":279.83,"sma_60":268.12,"sma_120":257.02},{"date":"2025-04-09","open":282.22,"high":285.87,"low":281.04,"close":285.38,"volume":25342180,"rsi_14":55.49,"sma_20":280.59,"sma_60":268.78,"sma_120":257.35},{"date":"2025-04-10","open":288.81,"high":292.86,"low":287.23,"close":292.35,"volume":19837799,"rsi_14":64.8,"sma_20":281.45,"sma_60":269.53,"sma_120":257.73},{"date":"2025-04-11","open":297.96,"high":299.27,"low":296.81,"close":297.93,"volume":21080132,"rsi_14":70.2,"sma_20":282.58,"sma_60":270.35,"sma_120":258.14},{"date":"2025-04-14","open":295.54,"high":296.58,"low":294.53,"close":296.23,"volume":12427590,"rsi_14":67.19,"sma_20":283.56,"sma_60":271.11,"sma_120":258.51},{"date":"2025-04-15","open":296.93,"high":298.02,"low":296.09,"close":297.78,"volume":7924134,"rsi_14":68.44,"sma_20":284.45,"sma_60":271.92,"sma_120":258.9},{"date":"2025-04-16","open":304.65,"high":308.06,"low":303.8,"close":307.47,"volume":20778079,"rsi_14":71.63,"sma_20":285.76,"sma_60":272.82,"sma_120":259.34},{"date":"2025-04-17","open":306.31,"high":307.13,"low":302.73,"close":306.12,"volume":18287825,"rsi_14":68.95,"sma_20":287.03,"sma_60":273.69,"sma_120":259.81},{"date":"2025-04-21","open":315.01,"high":316.41,"low":313.94,"close":315.59,"volume":20372259,"rsi_14":71.58,"sma_20":288.89,"sma_60":274.71,"sma_120":260.33},{"date":"2025-04-22","open":317.49,"high":317.63,"low":310.36,"close":311.11,"volume":35242287,"rsi_14":67.44,"sma_20":290.58,"sma_60":275.64,"sma_120":260.81},{"date":"2025-04-23","open":304.18,"high":304.74,"low":300.59,"close":303.65,"volume":25421464,"rsi_14":60.41,"sma_20":291.84,"sma_60":276.48,"sma_120":261.23},{"date":"2025-04-24","open":306.98,"high":308.5,"low":304.71,"close":308.07,"volume":10844971,"rsi_14":64.05,"sma_20":293.33,"sma_60":277.36,"sma_120":261.66},{"date":"2025-04-25","open":301.78,"high":305.37,"low":301.01,"close":304.73,"volume":10691590,"rsi_14":66.97,"sma_20":294.47,"sma_60":278.2,"sma_120":262.06},{"date":"2025-04-28","open":304.15,"high":309.11,"low":302.97,"close":309.07,"volume":9375484,"rsi_14":74.55,"sma_20":295.72,"sma_60":279.05,"sma_120":262.52},{"date":"2025-04-29","open":305.81,"high":306.95,"low":304.0,"close":306.06,"volume":6852106,"rsi_14":70.98,"sma_20":296.62,"sma_60":279.85,"sma_120":262.97},{"date":"2025-04-30","open":304.6,"high":306.06,"low":303.44,"close":303.77,"volume":8331894,"rsi_14":64.01,"sma_20":297.43,"sma_60":280.58,"sma_120":263.39},{"date":"2025-05-01","open":297.41,"high":297.94,"low":295.32,"close":297.46,"volume":14969062,"rsi_14":53.93,"sma_20":297.89,"sma_60":281.16,"sma_120":263.76},{"date":"2025-05-02","open":300.17,"high":300.85,"low":297.03,"close":297.98,"volume":8678366,"rsi_14":50.04,"sma_20":298.47,"sma_60":281.72,"sma_120":264.19},{"date":"2025-05-05","open":305.92,"high":307.65,"low":304.68,"close":306.88,"volume":8924009,"rsi_14":57.93,"sma_20":299.83,"sma_60":282.45,"sma_120":264.67},{"date":"2025-05-06","open":313.12,"high":315.62,"low":311.4,"close":315.48,"volume":11445270,"rsi_14":61.93,"sma_20":301.92,"sma_60":283.31,"sma_120":265.23},{"date":"2025-05-07","open":312.1,"high":313.26,"low":310.08,"close":310.75,"volume":7909976,"rsi_14":52.37,"sma_20":303.69,"sma_60":284.01,"sma_120":265.8},{"date":"2025-05-08","open":309.76,"high":310.48,"low":303.05,"close":304.63,"volume":11927583,"rsi_14":48.99,"sma_20":304.66,"sma_60":284.63,"sma_120":266.34},{"date":"2025-05-09","open":307.79,"high":308.57,"low":306.01,"close":306.84,"volume":6913131,"rsi_14":43.44,"sma_20":305.38,"sma_60":285.29,"sma_120":266.92},{"date":"2025-05-12","open":298.33,"high":299.47,"low":296.82,"close":298.19,"volume":14375881,"rsi_14":40.89,"sma_20":305.39,"sma_60":285.75,"sma_120":267.43},{"date":"2025-05-13","open":299.02,"high":300.3,"low":297.24,"close":299.46,"volume":10233603,"rsi_14":46.76,"sma_20":305.55,"sma_60":286.3,"sma_120":267.95},{"date":"2025-05-14","open":293.67,"high":294.8,"low":291.96,"close":293.16,"volume":14800596,"rsi_14":38.8,"sma_20":305.32,"sma_60":286.68,"sma_120":268.39},{"date":"2025-05-15","open":294.1,"high":297.9,"low":293.75,"close":297.84,"volume":13497735,"rsi_14":44.93,"sma_20":304.84,"sma_60":287.13,"sma_120":268.84},{"date":"2025-05-16","open":292.62,"high":294.57,"low":291.78,"close":294.24,"volume":14173039,"rsi_14":38.96,"sma_20":304.25,"sma_60":287.52,"sma_120":269.26},{"date":"2025-05-19","open":297.84,"high":298.58,"low":296.48,"close":298.03,"volume":11656261,"rsi_14":44.09,"sma_20":303.37,"sma_60":287.97,"sma_120":269.68},{"date":"2025-05-20","open":298.35,"high":303.68,"low":298.3,"close":303.58,"volume":12850980,"rsi_14":49.87,"sma_20":302.99,"sma_60":288.49,"sma_120":270.13},{"date":"2025-05-21","open":304.55,"high":306.46,"low":303.67,"close":305.82,"volume":12414518,"rsi_14":56.22,"sma_20":303.1,"sma_60":289.11,"sma_120":270.66},{"date":"2025-05-22","open":305.09,"high":305.28,"low":302.1,"close":303.11,"volume":9704165,"rsi_14":53.7,"sma_20":302.85,"sma_60":289.68,"sma_120":271.16},{"date":"2025-05-23","open":308.86,"high":310.25,"low":307.47,"close":309.75,"volume":13339473,"rsi_14":52.14,"sma_20":303.1,"sma_60":290.43,"sma_120":271.71},{"date":"2025-05-27","open":303.81,"high":304.88,"low":302.74,"close":304.5,"volume":9578486,"rsi_14":41.39,"sma_20":302.88,"sma_60":291.12,"sma_120":272.2},{"date":"2025-05-28","open":304.64,"high":304.99,"low":303.06,"close":303.81,"volume":8803333,"rsi_14":44.19,"sma_20":302.76,"sma_60":291.73,"sma_120":272.71},{"date":"2025-05-29","open":305.74,"high":306.89,"low":304.46,"close":305.61,"volume":9502412,"rsi_14":50.88,"sma_20":302.86,"sma_60":292.34,"sma_120":273.22},{"date":"2025-05-30","open":303.64,"high":304.02,"low":301.5,"close":303.6,"volume":9553260,"rsi_14":47.06,"sma_20":303.16,"sma_60":292.91,"sma_120":273.71},{"date":"2025-06-02","open":309.21,"high":311.72,"low":308.72,"close":311.67,"volume":13593232,"rsi_14":62.34,"sma_20":303.85,"sma_60":293.63,"sma_120":274.29},{"date":"2025-06-03","open":309.56,"high":309.56,"low":307.15,"close":308.91,"volume":9315081,"rsi_14":58.42,"sma_20":303.95,"sma_60":294.31,"sma_120":274.83},{"date":"2025-06-04","open":309.41,"high":311.88,"low":308.74,"close":310.9,"volume":7462529,"rsi_14":67.13,"sma_20":303.72,"sma_60":295.06,"sma_120":275.38},{"date":"2025-06-05","open":311.24,"high":312.2,"low":307.65,"close":309.33,"volume":10856012,"rsi_14":61.8,"sma_20":303.65,"sma_60":295.72,"sma_120":275.89},{"date":"2025-06-06","open":309.09,"high":309.2,"low":305.1,"close":305.18,"volume":7787508,"rsi_14":61.11,"sma_20":303.68,"sma_60":296.31,"sma_120":276.34},{"date":"2025-06-09","open":305.39,"high":307.61,"low":305.06,"close":306.62,"volume":7159036,"rsi_14":59.16,"sma_20":303.67,"sma_60":296.83,"sma_120":276.83},{"date":"2025-06-10","open":308.31,"high":308.6,"low":305.87,"close":306.71,"volume":7071702,"rsi_14":53.78,"sma_20":304.09,"sma_60":297.35,"sma_120":277.35},{"date":"2025-06-11","open":307.5,"high":308.61,"low":305.85,"close":308.37,"volume":9248766,"rsi_14":53.12,"sma_20":304.54,"sma_60":297.88,"sma_120":277.88},{"date":"2025-06-12","open":311.74,"high":313.1,"low":311.15,"close":312.2,"volume":11531407,"rsi_14":60.83,"sma_20":305.49,"sma_60":298.42,"sma_120":278.45},{"date":"2025-06-13","open":317.26,"high":317.6,"low":315.04,"close":316.29,"volume":16592949,"rsi_14":58.3,"sma_20":306.41,"sma_60":299.01,"sma_120":279.09},{"date":"2025-06-16","open":314.8,"high":314.87,"low":311.65,"close":311.78,"volume":12848440,"rsi_14":59.42,"sma_20":307.29,"sma_60":299.52,"sma_120":279.7},{"date":"2025-06-17","open":312.66,"high":313.0,"low":310.12,"close":311.94,"volume":8234115,"rsi_14":60.66,"sma_20":307.98,"sma_60":300.08,"sma_120":280.28},{"date":"2025-06-18","open":312.89,"high":312.98,"low":309.86,"close":310.26,"volume":9370785,"rsi_14":56.12,"sma_20":308.32,"sma_60":300.63,"sma_120":280.85},{"date":"2025-06-20","open":309.33,"high":310.89,"low":309.25,"close":310.13,"volume":8794711,"rsi_14":59.04,"sma_20":308.53,"sma_60":301.16,"sma_120":281.43},{"date":"2025-06-23","open":310.34,"high":312.67,"low":310.31,"close":311.08,"volume":12687916,"rsi_14":48.98,"sma_20":308.93,"sma_60":301.71,"sma_120":281.99},{"date":"2025-06-24","open":305.07,"high":306.34,"low":303.54,"close":306.19,"volume":12035177,"rsi_14":45.63,"sma_20":308.75,"sma_60":302.11,"sma_120":282.53},{"date":"2025-06-25","open":305.31,"high":307.36,"low":305.12,"close":307.12,"volume":6733155,"rsi_14":43.72,"sma_20":308.88,"sma_60":302.49,"sma_120":283.09},{"date":"2025-06-26","open":305.77,"high":307.28,"low":304.85,"close":306.78,"volume":6787517,"rsi_14":45.58,"sma_20":309.03,"sma_60":302.8,"sma_120":283.63},{"date":"2025-06-27","open":300.03,"high":302.36,"low":299.89,"close":301.22,"volume":13301308,"rsi_14":43.46,"sma_20":308.81,"sma_60":303.03,"sma_120":284.09},{"date":"2025-06-30","open":302.38,"high":304.92,"low":301.95,"close":304.83,"volume":8192086,"rsi_14":47.24,"sma_20":308.88,"sma_60":303.31,"sma_120":284.6},{"date":"2025-07-01","open":308.55,"high":309.0,"low":307.36,"close":307.55,"volume":9335647,"rsi_14":51.2,"sma_20":308.67,"sma_60":303.66,"sma_120":285.14},{"date":"2025-07-02","open":308.04,"high":309.39,"low":306.96,"close":309.25,"volume":8316377,"rsi_14":51.25,"sma_20":308.69,"sma_60":304.15,"sma_120":285.68},{"date":"2025-07-03","open":307.05,"high":307.57,"low":306.15,"close":307.14,"volume":5275838,"rsi_14":42.42,"sma_20":308.5,"sma_60":304.71,"sma_120":286.19},{"date":"2025-07-07","open":305.07,"high":307.7,"low":304.53,"close":307.37,"volume":7351641,"rsi_14":34.89,"sma_20":308.4,"sma_60":305.25,"sma_120":286.68},{"date":"2025-07-08","open":306.3,"high":306.45,"low":302.77,"close":304.16,"volume":11840545,"rsi_14":36.5,"sma_20":308.35,"sma_60":305.56,"sma_120":287.17},{"date":"2025-07-09","open":303.58,"high":305.54,"low":303.23,"close":305.52,"volume":10644077,"rsi_14":39.09,"sma_20":308.29,"sma_60":305.78,"sma_120":287.66},{"date":"2025-07-10","open":306.11,"high":306.51,"low":304.82,"close":306.2,"volume":7059561,"rsi_14":42.86,"sma_20":308.27,"sma_60":305.92,"sma_120":288.13},{"date":"2025-07-11","open":308.86,"high":310.28,"low":308.52,"close":309.14,"volume":9187302,"rsi_14":48.41,"sma_20":308.31,"sma_60":306.13,"sma_120":288.62},{"date":"2025-07-14","open":309.07,"high":309.38,"low":307.73,"close":308.01,"volume":5772879,"rsi_14":45.11,"sma_20":308.1,"sma_60":306.3,"sma_120":289.11},{"date":"2025-07-15","open":307.73,"high":308.74,"low":305.79,"close":306.73,"volume":8149008,"rsi_14":50.97,"sma_20":307.62,"sma_60":306.29,"sma_120":289.56},{"date":"2025-07-16","open":307.11,"high":311.09,"low":305.73,"close":308.26,"volume":17693100,"rsi_14":52.01,"sma_20":307.44,"sma_60":306.33,"sma_120":290.01},{"date":"2025-07-17","open":305.5,"high":307.66,"low":305.12,"close":307.59,"volume":6642258,"rsi_14":51.41,"sma_20":307.23,"sma_60":306.19,"sma_120":290.45},{"date":"2025-07-18","open":309.24,"high":309.37,"low":308.32,"close":308.39,"volume":5574281,"rsi_14":64.96,"sma_20":307.13,"sma_60":306.15,"sma_120":290.89},{"date":"2025-07-21","open":311.88,"high":313.31,"low":311.61,"close":313.13,"volume":10995756,"rsi_14":66.53,"sma_20":307.28,"sma_60":306.31,"sma_120":291.39},{"date":"2025-07-22","open":314.48,"high":316.24,"low":313.62,"close":316.1,"volume":13691849,"rsi_14":66.86,"sma_20":307.53,"sma_60":306.44,"sma_120":291.9},{"date":"2025-07-23","open":314.0,"high":314.96,"low":311.42,"close":312.18,"volume":10547520,"rsi_14":55.31,"sma_20":307.83,"sma_60":306.56,"sma_120":292.38},{"date":"2025-07-24","open":309.29,"high":310.99,"low":309.06,"close":310.27,"volume":7698763,"rsi_14":55.72,"sma_20":307.99,"sma_60":306.58,"sma_120":292.82},{"date":"2025-07-25","open":307.82,"high":308.31,"low":306.2,"close":307.4,"volume":9376386,"rsi_14":50.05,"sma_20":308.02,"sma_60":306.61,"sma_120":293.23},{"date":"2025-07-28","open":306.44,"high":306.58,"low":304.05,"close":305.41,"volume":9275440,"rsi_14":52.17,"sma_20":308.23,"sma_60":306.63,"sma_120":293.6},{"date":"2025-07-29","open":305.8,"high":307.03,"low":304.99,"close":306.25,"volume":5741114,"rsi_14":51.29,"sma_20":308.3,"sma_60":306.78,"sma_120":293.97},{"date":"2025-07-30","open":304.42,"high":304.65,"low":300.95,"close":300.96,"volume":13459595,"rsi_14":42.03,"sma_20":307.97,"sma_60":306.83,"sma_120":294.28},{"date":"2025-07-31","open":304.59,"high":304.61,"low":302.86,"close":302.96,"volume":8980956,"rsi_14":40.33,"sma_20":307.66,"sma_60":306.76,"sma_120":294.61},{"date":"2025-08-01","open":308.61,"high":309.55,"low":307.45,"close":309.11,"volume":12843364,"rsi_14":51.49,"sma_20":307.76,"sma_60":306.66,"sma_120":294.98},{"date":"2025-08-04","open":310.8,"high":311.74,"low":310.37,"close":310.91,"volume":7639030,"rsi_14":55.58,"sma_20":307.93,"sma_60":306.66,"sma_120":295.34},{"date":"2025-08-05","open":310.37,"high":312.24,"low":310.22,"close":311.16,"volume":6997693,"rsi_14":54.01,"sma_20":308.28,"sma_60":306.77,"sma_120":295.7},{"date":"2025-08-06","open":310.32,"high":311.24,"low":309.84,"close":310.5,"volume":7418158,"rsi_14":54.02,"sma_20":308.53,"sma_60":306.83,"sma_120":296.06},{"date":"2025-08-07","open":311.72,"high":313.13,"low":310.7,"close":313.12,"volume":10891459,"rsi_14":56.22,"sma_20":308.88,"sma_60":307.08,"sma_120":296.42},{"date":"2025-08-08","open":312.35,"high":313.53,"low":311.0,"close":313.05,"volume":19886802,"rsi_14":49.88,"sma_20":309.07,"sma_60":307.31,"sma_120":296.81},{"date":"2025-08-11","open":308.62,"high":309.66,"low":307.63,"close":308.55,"volume":10326704,"rsi_14":39.17,"sma_20":309.1,"sma_60":307.56,"sma_120":297.12},{"date":"2025-08-12","open":308.22,"high":309.31,"low":306.71,"close":308.27,"volume":9701725,"rsi_14":43.74,"sma_20":309.18,"sma_60":307.74,"sma_120":297.43},{"date":"2025-08-13","open":309.1,"high":310.39,"low":308.45,"close":309.21,"volume":4718586,"rsi_14":48.25,"sma_20":309.23,"sma_60":307.99,"sma_120":297.75},{"date":"2025-08-14","open":307.93,"high":308.34,"low":306.52,"close":307.25,"volume":5817726,"rsi_14":49.74,"sma_20":309.21,"sma_60":308.14,"sma_120":298.06},{"date":"2025-08-15","open":307.34,"high":308.0,"low":306.87,"close":307.43,"volume":5990110,"rsi_14":53.67,"sma_20":309.16,"sma_60":308.2,"sma_120":298.35},{"date":"2025-08-18","open":307.79,"high":307.89,"low":306.62,"close":306.95,"volume":6150140,"rsi_14":51.29,"sma_20":308.85,"sma_60":308.22,"sma_120":298.67},{"date":"2025-08-19","open":306.76,"high":307.48,"low":305.19,"close":305.27,"volume":5029939,"rsi_14":59.14,"sma_20":308.31,"sma_60":308.26,"sma_120":298.97},{"date":"2025-08-20","open":307.54,"high":308.47,"low":307.4,"close":308.36,"volume":6515411,"rsi_14":60.95,"sma_20":308.12,"sma_60":308.24,"sma_120":299.33},{"date":"2025-08-21","open":307.86,"high":308.15,"low":307.03,"close":307.29,"volume":4808975,"rsi_14":45.35,"sma_20":307.97,"sma_60":308.28,"sma_120":299.7},{"date":"2025-08-22","open":306.52,"high":311.02,"low":306.43,"close":310.58,"volume":8526492,"rsi_14":49.22,"sma_20":308.13,"sma_60":308.4,"sma_120":300.06},{"date":"2025-08-25","open":309.67,"high":310.84,"low":309.67,"close":309.83,"volume":4044429,"rsi_14":46.92,"sma_20":308.35,"sma_60":308.47,"sma_120":300.4},{"date":"2025-08-26","open":310.62,"high":312.21,"low":310.31,"close":312.08,"volume":11698460,"rsi_14":53.41,"sma_20":308.64,"sma_60":308.61,"sma_120":300.76},{"date":"2025-08-27","open":311.39,"high":312.91,"low":310.77,"close":312.71,"volume":4320071,"rsi_14":49.03,"sma_20":309.23,"sma_60":308.62,"sma_120":301.13},{"date":"2025-08-28","open":313.32,"high":315.08,"low":313.07,"close":315.03,"volume":9610202,"rsi_14":54.23,"sma_20":309.83,"sma_60":308.73,"sma_120":301.52},{"date":"2025-08-29","open":314.72,"high":318.09,"low":314.64,"close":318.07,"volume":15642641,"rsi_14":71.68,"sma_20":310.28,"sma_60":308.85,"sma_120":301.95},{"date":"2025-09-02","open":320.82,"high":325.92,"low":320.24,"close":325.59,"volume":21247534,"rsi_14":79.66,"sma_20":311.01,"sma_60":309.12,"sma_120":302.42},{"date":"2025-09-03","open":327.76,"high":329.45,"low":326.73,"close":328.14,"volume":15781169,"rsi_14":80.72,"sma_20":311.86,"sma_60":309.5,"sma_120":302.9},{"date":"2025-09-04","open":327.03,"high":327.56,"low":325.35,"close":326.69,"volume":11703127,"rsi_14":82.08,"sma_20":312.67,"sma_60":309.83,"sma_120":303.33},{"date":"2025-09-05","open":329.53,"high":331.44,"low":328.93,"close":331.05,"volume":16065150,"rsi_14":84.25,"sma_20":313.57,"sma_60":310.24,"sma_120":303.8},{"date":"2025-09-08","open":333.66,"high":335.67,"low":333.23,"close":334.82,"volume":18617325,"rsi_14":86.89,"sma_20":314.66,"sma_60":310.68,"sma_120":304.28},{"date":"2025-09-09","open":337.03,"high":338.31,"low":333.85,"close":334.06,"volume":21641935,"rsi_14":89.06,"sma_20":315.93,"sma_60":311.04,"sma_120":304.73},{"date":"2025-09-10","open":335.73,"high":336.5,"low":326.19,"close":335.26,"volume":11945670,"rsi_14":88.47,"sma_20":317.28,"sma_60":311.36,"sma_120":305.18},{"date":"2025-09-11","open":333.37,"high":335.16,"low":332.97,"close":334.76,"volume":9082647,"rsi_14":89.94,"sma_20":318.56,"sma_60":311.74,"sma_120":305.63},{"date":"2025-09-12","open":335.88,"high":336.39,"low":335.23,"close":335.42,"volume":9619709,"rsi_14":89.11,"sma_20":319.97,"sma_60":312.13,"sma_120":306.11},{"date":"2025-09-15","open":336.31,"high":339.28,"low":336.23,"close":338.91,"volume":10569881,"rsi_14":92.14,"sma_20":321.54,"sma_60":312.61,"sma_120":306.62},{"date":"2025-09-16","open":340.09,"high":340.88,"low":338.62,"close":339.59,"volume":12161527,"rsi_14":91.77,"sma_20":323.18,"sma_60":313.1,"sma_120":307.13},{"date":"2025-09-17","open":338.53,"high":341.24,"low":335.52,"close":336.97,"volume":16535307,"rsi_14":84.74,"sma_20":324.76,"sma_60":313.53,"sma_120":307.62},{"date":"2025-09-18","open":336.22,"high":336.32,"low":333.81,"close":335.62,"volume":14913267,"rsi_14":80.32,"sma_20":326.12,"sma_60":314.03,"sma_120":308.07},{"date":"2025-09-19","open":336.51,"high":339.23,"low":336.31,"close":339.18,"volume":14982567,"rsi_14":80.62,"sma_20":327.72,"sma_60":314.56,"sma_120":308.53},{"date":"2025-09-22","open":342.75,"high":345.07,"low":341.84,"close":345.05,"volume":12386419,"rsi_14":79.65,"sma_20":329.44,"sma_60":315.2,"sma_120":309.0},{"date":"2025-09-23","open":348.23,"high":348.75,"low":345.32,"close":346.46,"volume":18383982,"rsi_14":78.91,"sma_20":331.27,"sma_60":315.95,"sma_120":309.49},{"date":"2025-09-24","open":346.7,"high":346.83,"low":342.14,"close":343.32,"volume":12709068,"rsi_14":74.92,"sma_20":332.83,"sma_60":316.59,"sma_120":309.95},{"date":"2025-09-25","open":344.39,"high":345.83,"low":342.47,"close":344.75,"volume":12639583,"rsi_14":72.5,"sma_20":334.44,"sma_60":317.21,"sma_120":310.44},{"date":"2025-09-26","open":345.83,"high":348.25,"low":345.31,"close":346.74,"volume":11698212,"rsi_14":70.8,"sma_20":336.02,"sma_60":317.84,"sma_120":311.0},{"date":"2025-09-29","open":351.79,"high":352.83,"low":351.28,"close":352.46,"volume":15719623,"rsi_14":77.36,"sma_20":337.74,"sma_60":318.59,"sma_120":311.65},{"date":"2025-09-30","open":351.13,"high":355.57,"low":350.87,"close":355.47,"volume":13312353,"rsi_14":78.52,"sma_20":339.24,"sma_60":319.4,"sma_120":312.32},{"date":"2025-10-01","open":356.17,"high":356.97,"low":354.79,"close":356.03,"volume":15573610,"rsi_14":79.97,"sma_20":340.63,"sma_60":320.26,"sma_120":312.91},{"date":"2025-10-02","open":358.26,"high":358.67,"low":351.4,"close":354.79,"volume":16162050,"rsi_14":76.85,"sma_20":342.04,"sma_60":321.08,"sma_120":313.43},{"date":"2025-10-03","open":357.12,"high":358.14,"low":355.8,"close":357.64,"volume":14463960,"rsi_14":76.43,"sma_20":343.37,"sma_60":321.94,"sma_120":313.93},{"date":"2025-10-06","open":362.16,"high":365.3,"low":361.37,"close":364.38,"volume":17093657,"rsi_14":79.87,"sma_20":344.84,"sma_60":322.86,"sma_120":314.5},{"date":"2025-10-07","open":366.51,"high":367.27,"low":364.55,"close":366.26,"volume":16836765,"rsi_14":85.94,"sma_20":346.45,"sma_60":323.83,"sma_120":315.07},{"date":"2025-10-08","open":371.65,"high":373.57,"low":370.5,"close":372.3,"volume":28052276,"rsi_14":90.36,"sma_20":348.31,"sma_60":324.92,"sma_120":315.61},{"date":"2025-10-09","open":373.13,"high":373.22,"low":362.83,"close":365.43,"volume":33674823,"rsi_14":76.92,"sma_20":349.84,"sma_60":325.88,"sma_120":316.1},{"date":"2025-10-10","open":367.54,"high":370.31,"low":365.44,"close":369.12,"volume":24192782,"rsi_14":75.84,"sma_20":351.52,"sma_60":326.9,"sma_120":316.55},{"date":"2025-10-13","open":376.5,"high":378.86,"low":375.58,"close":378.09,"volume":18514421,"rsi_14":79.22,"sma_20":353.48,"sma_60":328.06,"sma_120":317.11},{"date":"2025-10-14","open":378.21,"high":382.38,"low":377.9,"close":380.79,"volume":18409632,"rsi_14":84.89,"sma_20":355.54,"sma_60":329.19,"sma_120":317.75},{"date":"2025-10-15","open":385.93,"high":387.75,"low":384.59,"close":387.39,"volume":20598324,"rsi_14":86.22,"sma_20":358.06,"sma_60":330.38,"sma_120":318.41},{"date":"2025-10-16","open":391.15,"high":396.87,"low":390.4,"close":396.45,"volume":33621444,"rsi_14":87.7,"sma_20":361.11,"sma_60":331.78,"sma_120":319.17},{"date":"2025-10-17","open":397.14,"high":397.28,"low":385.22,"close":388.99,"volume":62024965,"rsi_14":76.99,"sma_20":363.6,"sma_60":333.09,"sma_120":319.84},{"date":"2025-10-20","open":397.45,"high":403.3,"low":394.2,"close":403.15,"volume":34523022,"rsi_14":80.25,"sma_20":366.5,"sma_60":334.69,"sma_120":320.65},{"date":"2025-10-21","open":386.54,"high":388.89,"low":375.65,"close":377.24,"volume":54101416,"rsi_14":60.18,"sma_20":368.04,"sma_60":335.89,"sma_120":321.26},{"date":"2025-10-22","open":372.75,"high":378.47,"low":368.93,"close":377.28,"volume":30524126,"rsi_14":60.92,"sma_20":369.74,"sma_60":337.07,"sma_120":321.93},{"date":"2025-10-23","open":381.46,"high":382.25,"low":378.65,"close":378.79,"volume":13695495,"rsi_14":60.41,"sma_20":371.44,"sma_60":338.37,"sma_120":322.6},{"date":"2025-10-24","open":378.51,"high":380.77,"low":376.81,"close":377.52,"volume":13263803,"rsi_14":56.83,"sma_20":372.98,"sma_60":339.61,"sma_120":323.19},{"date":"2025-10-27","open":371.13,"high":371.59,"low":365.34,"close":367.01,"volume":23657603,"rsi_14":50.36,"sma_20":373.71,"sma_60":340.58,"sma_120":323.62},{"date":"2025-10-28","open":361.81,"high":365.3,"low":360.12,"close":364.38,"volume":19257592,"rsi_14":46.09,"sma_20":374.15,"sma_60":341.47,"sma_120":324.06},{"date":"2025-10-29","open":369.65,"high":370.08,"low":361.36,"close":363.0,"volume":18891849,"rsi_14":48.73,"sma_20":374.5,"sma_60":342.33,"sma_120":324.55},{"date":"2025-10-30","open":365.09,"high":370.36,"low":364.5,"close":370.13,"volume":14812754,"rsi_14":50.51,"sma_20":375.27,"sma_60":343.33,"sma_120":325.08},{"date":"2025-10-31","open":370.47,"high":370.66,"low":365.5,"close":368.12,"volume":11077910,"rsi_14":44.6,"sma_20":375.79,"sma_60":344.24,"sma_120":325.66},{"date":"2025-11-03","open":368.91,"high":370.84,"low":367.54,"close":368.78,"volume":7254265,"rsi_14":43.35,"sma_20":376.01,"sma_60":345.17,"sma_120":326.24},{"date":"2025-11-04","open":363.48,"high":365.74,"low":361.39,"close":362.32,"volume":11540059,"rsi_14":36.1,"sma_20":375.81,"sma_60":346.07,"sma_120":326.81},{"date":"2025-11-05","open":366.39,"high":367.1,"low":364.65,"close":366.51,"volume":8225089,"rsi_14":32.45,"sma_20":375.52,"sma_60":347.04,"sma_120":327.39},{"date":"2025-11-06","open":367.16,"high":368.18,"low":364.7,"close":366.07,"volume":6891096,"rsi_14":35.36,"sma_20":375.56,"sma_60":347.99,"sma_120":327.99},{"date":"2025-11-07","open":367.94,"high":370.42,"low":366.42,"close":368.31,"volume":11060358,"rsi_14":23.76,"sma_20":375.52,"sma_60":349.0,"sma_120":328.57},{"date":"2025-11-10","open":375.93,"high":378.66,"low":374.78,"close":378.38,"volume":13456212,"rsi_14":51.13,"sma_20":375.53,"sma_60":350.19,"sma_120":329.19},{"date":"2025-11-11","open":379.98,"high":380.4,"low":376.87,"close":379.87,"volume":10753182,"rsi_14":52.49,"sma_20":375.48,"sma_60":351.4,"sma_120":329.81},{"date":"2025-11-12","open":380.07,"high":387.46,"low":379.44,"close":385.99,"volume":16203718,"rsi_14":56.36,"sma_20":375.41,"sma_60":352.75,"sma_120":330.5},{"date":"2025-11-13","open":387.29,"high":388.18,"low":381.21,"close":382.87,"volume":15867869,"rsi_14":54.58,"sma_20":374.74,"sma_60":353.99,"sma_120":331.11},{"date":"2025-11-14","open":372.87,"high":378.2,"low":370.89,"close":375.96,"volume":15198027,"rsi_14":58.16,"sma_20":374.08,"sma_60":355.13,"sma_120":331.71},{"date":"2025-11-17","open":374.04,"high":375.46,"low":368.52,"close":371.65,"volume":13295248,"rsi_14":56.43,"sma_20":372.51,"sma_60":356.15,"sma_120":332.27},{"date":"2025-11-18","open":374.83,"high":375.54,"low":371.62,"close":374.35,"volume":7818783,"rsi_14":59.81,"sma_20":372.36,"sma_60":357.23,"sma_120":332.85},{"date":"2025-11-19","open":377.77,"high":380.17,"low":373.03,"close":374.96,"volume":10980420,"rsi_14":54.7,"sma_20":372.25,"sma_60":358.27,"sma_120":333.44},{"date":"2025-11-20","open":375.29,"high":377.69,"low":371.85,"close":374.85,"volume":10506548,"rsi_14":56.81,"sma_20":372.05,"sma_60":359.31,"sma_120":333.97},{"date":"2025-11-21","open":374.02,"high":377.23,"low":372.94,"close":374.27,"volume":13194563,"rsi_14":55.56,"sma_20":371.89,"sma_60":360.3,"sma_120":334.51},{"date":"2025-11-24","open":374.88,"high":380.28,"low":374.19,"close":380.2,"volume":10085318,"rsi_14":68.31,"sma_20":372.55,"sma_60":361.33,"sma_120":335.09},{"date":"2025-11-25","open":380.25,"high":382.52,"low":378.06,"close":380.08,"volume":10462806,"rsi_14":65.16,"sma_20":373.33,"sma_60":362.24,"sma_120":335.68},{"date":"2025-11-26","open":381.06,"high":383.77,"low":380.46,"close":383.12,"volume":9184071,"rsi_14":68.0,"sma_20":374.34,"sma_60":363.16,"sma_120":336.33},{"date":"2025-11-28","open":385.98,"high":388.0,"low":384.99,"close":387.88,"volume":7175407,"rsi_14":69.62,"sma_20":375.23,"sma_60":364.18,"sma_120":337.01},{"date":"2025-12-01","open":390.61,"high":390.7,"low":388.06,"close":389.75,"volume":11177072,"rsi_14":63.64,"sma_20":376.31,"sma_60":365.15,"sma_120":337.7},{"date":"2025-12-02","open":388.87,"high":388.98,"low":382.91,"close":387.24,"volume":8103923,"rsi_14":58.63,"sma_20":377.23,"sma_60":366.03,"sma_120":338.35},{"date":"2025-12-03","open":388.46,"high":390.13,"low":385.83,"close":386.88,"volume":7886793,"rsi_14":51.2,"sma_20":378.46,"sma_60":366.91,"sma_120":338.98},{"date":"2025-12-04","open":386.92,"high":388.0,"low":385.4,"close":387.13,"volume":6754434,"rsi_14":56.25,"sma_20":379.49,"sma_60":367.77,"sma_120":339.57},{"date":"2025-12-05","open":389.12,"high":391.74,"low":386.18,"close":386.44,"volume":9449808,"rsi_14":68.82,"sma_20":380.51,"sma_60":368.63,"sma_120":340.19},{"date":"2025-12-08","open":387.02,"high":387.24,"low":384.01,"close":385.42,"volume":6766623,"rsi_14":78.04,"sma_20":381.36,"sma_60":369.47,"sma_120":340.8},{"date":"2025-12-09","open":385.62,"high":388.21,"low":385.27,"close":387.4,"volume":6002824,"rsi_14":77.38,"sma_20":381.82,"sma_60":370.28,"sma_120":341.44},{"date":"2025-12-10","open":385.95,"high":389.76,"low":384.5,"close":389.05,"volume":9120475,"rsi_14":78.33,"sma_20":382.27,"sma_60":371.1,"sma_120":342.1},{"date":"2025-12-11","open":389.02,"high":394.09,"low":388.5,"close":393.24,"volume":11240629,"rsi_14":81.76,"sma_20":382.64,"sma_60":372.04,"sma_120":342.79},{"date":"2025-12-12","open":399.15,"high":400.39,"low":391.47,"close":395.44,"volume":16792059,"rsi_14":84.63,"sma_20":383.27,"sma_60":373.04,"sma_120":343.53},{"date":"2025-12-15","open":397.76,"high":398.71,"low":394.07,"close":395.8,"volume":11345031,"rsi_14":81.2,"sma_20":384.26,"sma_60":373.98,"sma_120":344.27},{"date":"2025-12-16","open":397.75,"high":398.71,"low":394.59,"close":395.89,"volume":9201557,"rsi_14":81.66,"sma_20":385.47,"sma_60":374.83,"sma_120":345.01},{"date":"2025-12-17","open":398.08,"high":399.98,"low":397.25,"close":399.29,"volume":10456889,"rsi_14":81.92,"sma_20":386.72,"sma_60":375.71,"sma_120":345.83},{"date":"2025-12-18","open":398.28,"high":402.21,"low":396.05,"close":398.57,"volume":11837551,"rsi_14":75.11,"sma_20":387.9,"sma_60":376.63,"sma_120":346.61},{"date":"2025-12-19","open":397.92,"high":400.63,"low":397.17,"close":399.02,"volume":9894767,"rsi_14":73.33,"sma_20":389.11,"sma_60":377.53,"sma_120":347.37},{"date":"2025-12-22","open":406.98,"high":408.52,"low":405.72,"close":408.23,"volume":14202068,"rsi_14":89.5,"sma_20":390.8,"sma_60":378.56,"sma_120":348.2},{"date":"2025-12-23","open":410.3,"high":413.76,"low":407.1,"close":413.64,"volume":13193258,"rsi_14":92.31,"sma_20":392.48,"sma_60":379.58,"sma_120":349.08},{"date":"2025-12-24","open":412.25,"high":412.63,"low":408.83,"close":411.93,"volume":6718437,"rsi_14":87.48,"sma_20":394.07,"sma_60":380.52,"sma_120":349.96},{"date":"2025-12-26","open":416.48,"high":418.45,"low":414.75,"close":416.74,"volume":10476234,"rsi_14":90.73,"sma_20":395.75,"sma_60":381.53,"sma_120":350.89},{"date":"2025-12-29","open":403.66,"high":403.76,"low":395.33,"close":398.6,"volume":20679239,"rsi_14":62.13,"sma_20":396.29,"sma_60":382.26,"sma_120":351.67},{"date":"2025-12-30","open":403.6,"high":403.8,"low":398.56,"close":398.89,"volume":10179028,"rsi_14":60.92,"sma_20":396.74,"sma_60":382.95,"sma_120":352.44},{"date":"2025-12-31","open":398.6,"high":400.13,"low":395.59,"close":396.31,"volume":10194738,"rsi_14":56.78,"sma_20":397.2,"sma_60":383.48,"sma_120":353.17},{"date":"2026-01-02","open":401.62,"high":401.82,"low":396.25,"close":398.28,"volume":10372572,"rsi_14":54.91,"sma_20":397.77,"sma_60":384.01,"sma_120":353.92},{"date":"2026-01-05","open":406.39,"high":409.72,"low":406.15,"close":408.76,"volume":13410637,"rsi_14":61.17,"sma_20":398.85,"sma_60":384.62,"sma_120":354.77},{"date":"2026-01-06","open":410.67,"high":413.48,"low":410.31,"close":413.18,"volume":11640912,"rsi_14":63.65,"sma_20":400.18,"sma_60":385.42,"sma_120":355.65},{"date":"2026-01-07","open":408.63,"high":410.81,"low":406.65,"close":409.23,"volume":10589452,"rsi_14":59.88,"sma_20":401.37,"sma_60":386.08,"sma_120":356.49},{"date":"2026-01-08","open":406.96,"high":411.64,"low":406.4,"close":411.49,"volume":8705926,"rsi_14":59.19,"sma_20":402.58,"sma_60":386.64,"sma_120":357.35},{"date":"2026-01-09","open":413.21,"high":415.29,"low":411.8,"close":414.47,"volume":14011238,"rsi_14":61.58,"sma_20":403.85,"sma_60":387.2,"sma_120":358.2},{"date":"2026-01-12","open":421.52,"high":425.74,"low":421.52,"close":422.23,"volume":20904133,"rsi_14":65.28,"sma_20":405.3,"sma_60":387.78,"sma_120":359.08},{"date":"2026-01-13","open":424.59,"high":426.12,"low":420.07,"close":421.63,"volume":16681219,"rsi_14":59.95,"sma_20":406.61,"sma_60":388.2,"sma_120":359.99},{"date":"2026-01-14","open":426.03,"high":426.86,"low":422.84,"close":425.94,"volume":18305538,"rsi_14":59.28,"sma_20":408.12,"sma_60":388.82,"sma_120":360.96},{"date":"2026-01-15","open":423.02,"high":425.06,"low":422.79,"close":423.33,"volume":14253249,"rsi_14":58.49,"sma_20":409.49,"sma_60":389.16,"sma_120":361.92},{"date":"2026-01-16","open":422.8,"high":424.8,"low":417.04,"close":421.29,"volume":20951571,"rsi_14":53.53,"sma_20":410.59,"sma_60":389.89,"sma_120":362.89},{"date":"2026-01-20","open":436.69,"high":438.14,"low":434.1,"close":437.23,"volume":21071562,"rsi_14":81.06,"sma_20":412.52,"sma_60":390.89,"sma_120":363.98},{"date":"2026-01-21","open":446.87,"high":448.0,"low":437.11,"close":443.6,"volume":38830228,"rsi_14":82.74,"sma_20":414.75,"sma_60":391.97,"sma_120":365.17},{"date":"2026-01-22","open":443.84,"high":452.98,"low":443.56,"close":451.79,"volume":19251185,"rsi_14":87.55,"sma_20":416.93,"sma_60":393.21,"sma_120":366.41},{"date":"2026-01-23","open":454.11,"high":458.75,"low":453.45,"close":458.0,"volume":21531900,"rsi_14":88.22,"sma_20":419.15,"sma_60":394.72,"sma_120":367.65},{"date":"2026-01-26","open":466.78,"high":469.28,"low":460.36,"close":464.7,"volume":34156000,"rsi_14":87.62,"sma_20":421.78,"sma_60":396.4,"sma_120":368.93},{"date":"2026-01-27","open":465.07,"high":476.49,"low":463.95,"close":476.1,"volume":28386200,"rsi_14":88.69,"sma_20":424.75,"sma_60":398.28,"sma_120":370.31},{"date":"2026-01-28","open":483.39,"high":495.88,"low":481.25,"close":494.56,"volume":44154600,"rsi_14":94.52,"sma_20":429.55,"sma_60":400.35,"sma_120":371.84},{"date":"2026-01-29","open":509.51,"high":509.7,"low":468.51,"close":495.9,"volume":69970900,"rsi_14":94.47,"sma_20":434.4,"sma_60":402.48,"sma_120":373.36},{"date":"2026-01-30","open":466.25,"high":470.06,"low":430.8,"close":444.95,"volume":86593500,"rsi_14":60.67,"sma_20":436.83,"sma_60":403.75,"sma_120":374.46},{"date":"2026-02-02","open":434.01,"high":440.78,"low":422.55,"close":427.13,"volume":41626200,"rsi_14":51.6,"sma_20":438.28,"sma_60":404.83,"sma_120":375.45},{"date":"2026-02-03","open":452.63,"high":459.0,"low":448.31,"close":454.29,"volume":28703500,"rsi_14":59.1,"sma_20":440.55,"sma_60":406.3,"sma_120":376.67},{"date":"2026-02-04","open":462.47,"high":463.1,"low":445.71,"close":453.97,"volume":24427900,"rsi_14":57.99,"sma_20":442.59,"sma_60":407.76,"sma_120":377.87},{"date":"2026-02-05","open":444.29,"high":450.9,"low":440.35,"close":441.88,"volume":17718100,"rsi_14":55.01,"sma_20":444.22,"sma_60":408.99,"sma_120":379.0},{"date":"2026-02-06","open":450.73,"high":456.93,"low":450.03,"close":455.46,"volume":12663900,"rsi_14":58.69,"sma_20":446.42,"sma_60":410.27,"sma_120":380.23},{"date":"2026-02-09","open":461.39,"high":467.56,"low":460.85,"close":467.03,"volume":12330874,"rsi_14":89.44,"sma_20":419.6,"sma_60":394.87,"sma_120":367.73},{"date":"2026-02-10","open":465.87,"high":466.81,"low":459.58,"close":462.4,"volume":7800874,"rsi_14":82.93,"sma_20":422.12,"sma_60":396.51,"sma_120":368.99},{"date":"2026-02-11","open":466.03,"high":468.72,"low":462.93,"close":467.63,"volume":11125023,"rsi_14":83.09,"sma_20":424.66,"sma_60":398.25,"sma_120":370.29},{"date":"2026-02-12","open":464.9,"high":466.38,"low":448.06,"close":451.39,"volume":20488829,"rsi_14":72.35,"sma_20":427.3,"sma_60":399.6,"sma_120":371.46},{"date":"2026-02-13","open":459.73,"high":463.84,"low":456.25,"close":462.62,"volume":12359348,"rsi_14":74.76,"sma_20":430.48,"sma_60":401.18,"sma_120":372.71},{"date":"2026-02-17","open":449.92,"high":451.28,"low":445.47,"close":448.2,"volume":10773682,"rsi_14":64.75,"sma_20":433.08,"sma_60":402.5,"sma_120":373.84},{"date":"2026-02-18","open":455.81,"high":460.51,"low":455.32,"close":458.28,"volume":10226300,"rsi_14":40.76,"sma_20":458.99,"sma_60":419.8,"sma_120":389.04},{"date":"2026-02-19","open":457.34,"high":461.51,"low":456.03,"close":459.56,"volume":8411400,"rsi_14":40.75,"sma_20":459.79,"sma_60":421.21,"sma_120":390.26},{"date":"2026-02-20","open":463.25,"high":468.62,"low":458.34,"close":468.62,"volume":14316250,"rsi_14":57.66,"sma_20":460.63,"sma_60":422.79,"sma_120":391.54},{"date":"2026-02-23","open":474.65,"high":481.46,"low":474.61,"close":481.28,"volume":17441600,"rsi_14":68.14,"sma_20":461.79,"sma_60":424.47,"sma_120":392.9},{"date":"2026-02-24","open":469.86,"high":475.43,"low":469.59,"close":474.61,"volume":14051489,"rsi_14":69.98,"sma_20":439.89,"sma_60":406.08,"sma_120":376.56},{"date":"2026-02-25","open":475.72,"high":479.55,"low":472.93,"close":473.42,"volume":12804848,"rsi_14":68.32,"sma_20":442.9,"sma_60":407.87,"sma_120":377.93},{"date":"2026-02-26","open":474.88,"high":477.87,"low":442.08,"close":477.48,"volume":12149915,"rsi_14":70.66,"sma_20":446.31,"sma_60":409.68,"sma_120":379.34},{"date":"2026-02-27","open":480.75,"high":483.9,"low":479.11,"close":483.75,"volume":16795079,"rsi_14":73.09,"sma_20":449.92,"sma_60":411.44,"sma_120":380.81},{"date":"2026-03-02","open":490.28,"high":492.09,"low":483.22,"close":490.0,"volume":19728172,"rsi_14":71.03,"sma_20":453.71,"sma_60":413.28,"sma_120":382.34},{"date":"2026-03-03","open":472.09,"high":473.27,"low":459.01,"close":468.14,"volume":22438890,"rsi_14":58.66,"sma_20":456.0,"sma_60":414.64,"sma_120":383.7},{"date":"2026-03-04","open":474.64,"high":476.45,"low":469.42,"close":471.8,"volume":9840725,"rsi_14":57.3,"sma_20":458.5,"sma_60":416.13,"sma_120":385.06},{"date":"2026-03-05","open":470.37,"high":470.56,"low":463.8,"close":466.13,"volume":11572631,"rsi_14":49.69,"sma_20":460.52,"sma_60":417.63,"sma_120":386.38},{"date":"2026-03-06","open":469.04,"high":475.46,"low":467.07,"close":473.51,"volume":10489815,"rsi_14":54.29,"sma_20":463.02,"sma_60":419.33,"sma_120":387.74},{"date":"2026-03-09","open":468.08,"high":472.75,"low":464.86,"close":472.53,"volume":8773582,"rsi_14":51.97,"sma_20":465.59,"sma_60":420.96,"sma_120":389.09},{"date":"2026-03-10","open":479.76,"high":481.48,"low":474.45,"close":477.86,"volume":9580474,"rsi_14":61.47,"sma_20":467.61,"sma_60":422.68,"sma_120":390.47},{"date":"2026-03-11","open":475.96,"high":477.44,"low":473.14,"close":476.24,"volume":7451811,"rsi_14":56.5,"sma_20":469.24,"sma_60":424.37,"sma_120":391.84},{"date":"2026-03-12","open":474.71,"high":474.94,"low":466.52,"close":466.88,"volume":11848048,"rsi_14":59.37,"sma_20":470.0,"sma_60":425.91,"sma_120":393.1},{"date":"2026-03-13","open":469.31,"high":470.1,"low":460.22,"close":460.84,"volume":11741579,"rsi_14":45.45,"sma_20":469.69,"sma_60":427.25,"sma_120":394.29},{"date":"2026-03-16","open":461.26,"high":462.8,"low":456.9,"close":460.43,"volume":8964093,"rsi_14":41.12,"sma_20":469.59,"sma_60":428.59,"sma_120":395.42},{"date":"2026-03-17","open":460.51,"high":462.21,"low":456.87,"close":459.27,"volume":7610091,"rsi_14":41.18,"sma_20":469.18,"sma_60":429.86,"sma_120":396.51},{"date":"2026-03-18","open":446.66,"high":450.06,"low":444.39,"close":444.74,"volume":18375612,"rsi_14":31.93,"sma_20":468.85,"sma_60":430.81,"sma_120":397.49},{"date":"2026-03-19","open":420.36,"high":428.27,"low":416.8,"close":426.41,"volume":30205977,"rsi_14":22.01,"sma_20":467.04,"sma_60":431.42,"sma_120":398.29},{"date":"2026-03-20","open":428.09,"high":428.59,"low":411.23,"close":413.38,"volume":27204938,"rsi_14":14.85,"sma_20":465.29,"sma_60":431.86,"sma_120":398.94},{"date":"2026-03-23","open":405.12,"high":414.54,"low":399.64,"close":404.04,"volume":36796839,"rsi_14":16.79,"sma_20":462.06,"sma_60":432.14,"sma_120":399.53},{"date":"2026-03-24","open":400.24,"high":407.29,"low":399.2,"close":404.13,"volume":17478516,"rsi_14":13.55,"sma_20":458.54,"sma_60":432.43,"sma_120":400.1},{"date":"2026-03-25","open":419.7,"high":420.66,"low":412.25,"close":416.29,"volume":15713158,"rsi_14":24.85,"sma_20":455.68,"sma_60":432.92,"sma_120":400.78},{"date":"2026-03-26","open":408.53,"high":411.37,"low":400.26,"close":400.64,"volume":15756339,"rsi_14":16.2,"sma_20":451.84,"sma_60":433.18,"sma_120":401.32},{"date":"2026-03-27","open":406.2,"high":418.4,"low":405.41,"close":414.7,"volume":16580719,"rsi_14":26.09,"sma_20":448.39,"sma_60":433.63,"sma_120":401.95},{"date":"2026-03-30","open":419.54,"high":420.1,"low":412.66,"close":414.58,"volume":13172067,"rsi_14":22.75,"sma_20":444.62,"sma_60":434.06,"sma_120":402.58},{"date":"2026-03-31","open":420.07,"high":430.57,"low":419.59,"close":430.29,"volume":14534303,"rsi_14":32.35,"sma_20":442.73,"sma_60":434.68,"sma_120":403.36},{"date":"2026-04-01","open":435.0,"high":440.19,"low":433.76,"close":437.82,"volume":14133118,"rsi_14":38.61,"sma_20":441.03,"sma_60":435.38,"sma_120":404.21},{"date":"2026-04-02","open":422.29,"high":431.67,"low":421.17,"close":429.41,"volume":10838639,"rsi_14":37.91,"sma_20":439.18,"sma_60":435.94,"sma_120":404.96},{"date":"2026-04-06","open":428.87,"high":431.49,"low":426.71,"close":427.65,"volume":5417250,"rsi_14":37.58,"sma_20":436.9,"sma_60":436.47,"sma_120":405.65},{"date":"2026-04-07","open":427.89,"high":433.43,"low":423.1,"close":431.81,"volume":7263495,"rsi_14":39.85,"sma_20":434.87,"sma_60":437.01,"sma_120":406.36},{"date":"2026-04-08","open":439.98,"high":440.44,"low":431.31,"close":434.53,"volume":9689696,"rsi_14":45.84,"sma_20":432.71,"sma_60":437.61,"sma_120":407.12},{"date":"2026-04-09","open":436.47,"high":440.9,"low":435.87,"close":437.91,"volume":6748462,"rsi_14":55.33,"sma_20":430.79,"sma_60":438.26,"sma_120":407.9},{"date":"2026-04-10","open":438.59,"high":440.35,"low":436.0,"close":437.13,"volume":6193254,"rsi_14":62.42,"sma_20":429.3,"sma_60":438.74,"sma_120":408.65},{"date":"2026-04-13","open":434.77,"high":436.22,"low":431.63,"close":435.36,"volume":5549419,"rsi_14":67.73,"sma_20":428.03,"sma_60":439.1,"sma_120":409.34},{"date":"2026-04-14","open":439.32,"high":445.18,"low":439.02,"close":445.09,"volume":8731650,"rsi_14":70.91,"sma_20":427.26,"sma_60":439.66,"sma_120":410.09},{"date":"2026-04-15","open":442.88,"high":443.74,"low":439.6,"close":440.46,"volume":6455885,"rsi_14":63.39,"sma_20":426.32,"sma_60":440.05,"sma_120":410.79},{"date":"2026-04-16","open":442.15,"high":442.98,"low":438.18,"close":440.08,"volume":5350127,"rsi_14":76.3,"sma_20":426.09,"sma_60":440.74,"sma_120":411.5},{"date":"2026-04-17","open":445.65,"high":448.7,"low":445.32,"close":445.93,"volume":9711965,"rsi_14":73.31,"sma_20":427.06,"sma_60":441.53,"sma_120":412.24},{"date":"2026-04-20","open":443.13,"high":443.42,"low":440.05,"close":442.09,"volume":8473002,"rsi_14":69.44,"sma_20":428.5,"sma_60":442.29,"sma_120":412.88},{"date":"2026-04-21","open":438.55,"high":440.25,"low":428.71,"close":429.57,"volume":9480023,"rsi_14":49.57,"sma_20":429.78,"sma_60":442.81,"sma_120":413.41},{"date":"2026-04-22","open":436.27,"high":437.17,"low":433.78,"close":435.26,"volume":5178054,"rsi_14":48.08,"sma_20":431.33,"sma_60":443.25,"sma_120":413.94},{"date":"2026-04-23","open":433.96,"high":435.29,"low":428.22,"close":431.04,"volume":4976399,"rsi_14":51.38,"sma_20":432.07,"sma_60":443.55,"sma_120":414.48},{"date":"2026-04-24","open":431.33,"high":435.28,"low":430.65,"close":433.25,"volume":5924116,"rsi_14":54.5,"sma_20":433.7,"sma_60":443.95,"sma_120":415.02},{"date":"2026-04-27","open":431.66,"high":431.8,"low":428.52,"close":429.89,"volume":6105233,"rsi_14":48.43,"sma_20":434.46,"sma_60":444.26,"sma_120":415.45},{"date":"2026-04-28","open":420.72,"high":422.52,"low":418.4,"close":421.91,"volume":7723432,"rsi_14":40.54,"sma_20":434.83,"sma_60":444.38,"sma_120":415.79},{"date":"2026-04-29","open":416.74,"high":419.17,"low":414.16,"close":417.41,"volume":6452572,"rsi_14":34.84,"sma_20":434.18,"sma_60":444.3,"sma_120":416.04},{"date":"2026-04-30","open":425.34,"high":425.46,"low":422.74,"close":423.66,"volume":6732811,"rsi_14":40.78,"sma_20":433.47,"sma_60":444.34,"sma_120":416.27},{"date":"2026-05-01","open":421.41,"high":427.93,"low":421.08,"close":423.18,"volume":5911487,"rsi_14":41.57,"sma_20":433.17,"sma_60":444.29,"sma_120":416.56},{"date":"2026-05-04","open":418.84,"high":420.86,"low":413.28,"close":414.71,"volume":7285730,"rsi_14":28.45,"sma_20":432.52,"sma_60":444.15,"sma_120":416.65},{"date":"2026-05-05","open":420.15,"high":421.16,"low":417.9,"close":418.27,"volume":4279931,"rsi_14":33.94,"sma_20":431.83,"sma_60":444.1,"sma_120":416.99},{"date":"2026-05-06","open":430.15,"high":433.19,"low":429.6,"close":430.96,"volume":7013889,"rsi_14":44.33,"sma_20":431.65,"sma_60":443.99,"sma_120":417.44},{"date":"2026-05-07","open":435.61,"high":437.42,"low":430.25,"close":431.68,"volume":6816211,"rsi_14":40.7,"sma_20":431.35,"sma_60":443.79,"sma_120":417.88},{"date":"2026-05-08","open":434.05,"high":436.2,"low":431.7,"close":433.77,"volume":5380821,"rsi_14":44.5,"sma_20":431.18,"sma_60":443.49,"sma_120":418.35},{"date":"2026-05-11","open":434.18,"high":436.04,"low":432.21,"close":434.65,"volume":5569059,"rsi_14":54.13,"sma_20":431.15,"sma_60":442.95,"sma_120":418.91},{"date":"2026-05-12","open":430.7,"high":432.98,"low":425.85,"close":432.93,"volume":6660930,"rsi_14":48.05,"sma_20":430.54,"sma_60":442.46,"sma_120":419.48},{"date":"2026-05-13","open":430.52,"high":432.49,"low":428.75,"close":430.5,"volume":4180266,"rsi_14":49.53,"sma_20":430.04,"sma_60":441.85,"sma_120":420.05},{"date":"2026-05-14","open":430.3,"high":431.54,"low":427.1,"close":427.21,"volume":4021406,"rsi_14":44.85,"sma_20":429.39,"sma_60":441.44,"sma_120":420.52},{"date":"2026-05-15","open":417.64,"high":419.25,"low":414.12,"close":417.29,"volume":9360392,"rsi_14":40.35,"sma_20":427.96,"sma_60":440.69,"sma_120":420.93},{"date":"2026-05-18","open":419.82,"high":420.93,"low":416.06,"close":418.43,"volume":5628254,"rsi_14":47.12,"sma_20":426.78,"sma_60":440.19,"sma_120":421.35},{"date":"2026-05-19","open":412.45,"high":414.47,"low":409.88,"close":411.5,"volume":5419418,"rsi_14":45.14,"sma_20":425.88,"sma_60":439.24,"sma_120":421.76},{"date":"2026-05-20","open":412.14,"high":417.99,"low":410.08,"close":417.4,"volume":5935751,"rsi_14":44.77,"sma_20":424.98,"sma_60":438.28,"sma_120":422.18},{"date":"2026-05-21","open":413.14,"high":418.42,"low":411.95,"close":416.99,"volume":4679936,"rsi_14":44.8,"sma_20":424.28,"sma_60":437.34,"sma_120":422.6},{"date":"2026-05-22","open":415.17,"high":415.68,"low":412.0,"close":413.82,"volume":5528437,"rsi_14":49.23,"sma_20":423.31,"sma_60":436.28,"sma_120":422.98},{"date":"2026-05-26","open":415.16,"high":415.98,"low":411.5,"close":414.0,"volume":5098408,"rsi_14":45.89,"sma_20":422.52,"sma_60":435.12,"sma_120":423.28},{"date":"2026-05-27","open":404.33,"high":409.25,"low":404.3,"close":408.49,"volume":6624575,"rsi_14":24.65,"sma_20":421.84,"sma_60":433.76,"sma_120":423.52},{"date":"2026-05-28","open":406.48,"high":414.51,"low":405.41,"close":412.77,"volume":7184086,"rsi_14":30.3,"sma_20":421.61,"sma_60":432.84,"sma_120":423.74},{"date":"2026-05-29","open":415.62,"high":421.82,"low":415.08,"close":417.12,"volume":7705706,"rsi_14":33.44,"sma_20":421.29,"sma_60":431.93,"sma_120":424.03},{"date":"2026-06-01","open":409.86,"high":412.61,"low":408.24,"close":411.26,"volume":6158855,"rsi_14":28.77,"sma_20":420.69,"sma_60":431.01,"sma_120":424.32},{"date":"2026-06-02","open":414.08,"high":414.4,"low":411.1,"close":411.95,"volume":3823879,"rsi_14":30.58,"sma_20":420.55,"sma_60":429.99,"sma_120":424.66},{"date":"2026-06-03","open":408.38,"high":409.38,"low":406.23,"close":407.87,"volume":5038037,"rsi_14":29.71,"sma_20":420.03,"sma_60":428.91,"sma_120":424.94},{"date":"2026-06-04","open":413.37,"high":414.37,"low":409.01,"close":411.27,"volume":4646545,"rsi_14":35.74,"sma_20":419.05,"sma_60":427.8,"sma_120":425.24},{"date":"2026-06-05","open":404.38,"high":404.72,"low":395.92,"close":396.24,"volume":11473872,"rsi_14":32.78,"sma_20":417.28,"sma_60":426.47,"sma_120":425.42},{"date":"2026-06-08","open":397.52,"high":398.98,"low":396.03,"close":397.27,"volume":8057349,"rsi_14":32.6,"sma_20":415.45,"sma_60":425.31,"sma_120":425.61},{"date":"2026-06-09","open":397.57,"high":400.48,"low":388.75,"close":390.78,"volume":9567301,"rsi_14":32.84,"sma_20":413.25,"sma_60":424.14,"sma_120":425.7},{"date":"2026-06-10","open":380.75,"high":384.21,"low":374.55,"close":374.58,"volume":13956163,"rsi_14":19.73,"sma_20":410.34,"sma_60":422.71,"sma_120":425.65},{"date":"2026-06-11","open":373.96,"high":387.21,"low":371.88,"close":386.32,"volume":12622475,"rsi_14":31.25,"sma_20":408.12,"sma_60":421.49,"sma_120":425.68},{"date":"2026-06-12","open":385.73,"high":388.77,"low":383.35,"close":386.54,"volume":7532577,"rsi_14":32.77,"sma_20":406.1,"sma_60":420.52,"sma_120":425.67},{"date":"2026-06-15","open":399.49,"high":401.0,"low":396.15,"close":396.55,"volume":10477124,"rsi_14":40.18,"sma_20":405.06,"sma_60":420.03,"sma_120":425.72},{"date":"2026-06-16","open":397.83,"high":398.96,"low":395.82,"close":397.63,"volume":6003963,"rsi_14":43.56,"sma_20":404.02,"sma_60":419.76,"sma_120":425.81},{"date":"2026-06-17","open":397.82,"high":402.04,"low":387.08,"close":388.6,"volume":13343023,"rsi_14":36.42,"sma_20":402.87,"sma_60":419.51,"sma_120":425.82},{"date":"2026-06-18","open":391.24,"high":392.5,"low":385.6,"close":387.12,"volume":7627319,"rsi_14":32.62,"sma_20":401.36,"sma_60":419.22,"sma_120":425.82},{"date":"2026-06-22","open":384.25,"high":386.41,"low":382.64,"close":384.59,"volume":7835120,"rsi_14":33.94,"sma_20":399.74,"sma_60":418.7,"sma_120":433.11},{"date":"2026-06-23","open":377.72,"high":380.35,"low":377.17,"close":377.32,"volume":7389590,"rsi_14":30.67,"sma_20":397.91,"sma_60":418.31,"sma_120":425.74},{"date":"2026-06-24","open":364.81,"high":370.9,"low":363.32,"close":365.92,"volume":12741716,"rsi_14":28.38,"sma_20":395.51,"sma_60":417.49,"sma_120":425.56},{"date":"2026-06-25","open":368.99,"high":371.04,"low":366.8,"close":369.46,"volume":9164674,"rsi_14":28.49,"sma_20":393.56,"sma_60":416.74,"sma_120":425.4},{"date":"2026-06-26","open":372.27,"high":375.85,"low":371.18,"close":373.63,"volume":5603324,"rsi_14":36.93,"sma_20":391.6,"sma_60":415.8,"sma_120":425.24},{"date":"2026-06-29","open":370.57,"high":371.19,"low":366.97,"close":368.58,"volume":5006269,"rsi_14":34.09,"sma_20":389.17,"sma_60":414.64,"sma_120":425.01},{"date":"2026-06-30","open":369.22,"high":372.83,"low":368.25,"close":368.38,"volume":5302053,"rsi_14":36.66,"sma_20":387.03,"sma_60":413.63,"sma_120":424.78},{"date":"2026-07-01","open":371.2,"high":377.78,"low":370.21,"close":370.6,"volume":9058287,"rsi_14":47.15,"sma_20":384.96,"sma_60":412.68,"sma_120":431.2},{"date":"2026-07-02","open":377.44,"high":380.27,"low":376.29,"close":378.13,"volume":7607967,"rsi_14":43.77,"sma_20":383.48,"sma_60":411.78,"sma_120":424.4},{"date":"2026-07-06","open":380.21,"high":382.43,"low":378.83,"close":382.13,"volume":3906524,"rsi_14":46.81,"sma_20":382.02,"sma_60":410.91,"sma_120":424.26},{"date":"2026-07-07","open":382.39,"high":383.6,"low":375.52,"close":377.49,"volume":4815434,"rsi_14":35.13,"sma_20":381.08,"sma_60":409.9,"sma_120":424.08},{"date":"2026-07-08","open":373.17,"high":375.47,"low":368.95,"close":374.45,"volume":7728535,"rsi_14":32.43,"sma_20":379.94,"sma_60":408.85,"sma_120":423.8},{"date":"2026-07-09","open":378.5,"high":379.65,"low":377.41,"close":378.18,"volume":4754582,"rsi_14":41.43,"sma_20":379.31,"sma_60":407.9,"sma_120":429.49},{"date":"2026-07-10","open":375.0,"high":377.55,"low":373.7,"close":377.01,"volume":5455434,"rsi_14":41.64,"sma_20":379.43,"sma_60":406.77,"sma_120":423.21},{"date":"2026-07-13","open":372.77,"high":372.89,"low":365.77,"close":367.13,"volume":7161731,"rsi_14":37.13,"sma_20":378.47,"sma_60":405.55,"sma_120":422.8},{"date":"2026-07-14","open":374.53,"high":376.28,"low":370.92,"close":372.15,"volume":6303383,"rsi_14":46.06,"sma_20":377.75,"sma_60":404.41,"sma_120":422.58},{"date":"2026-07-15","open":372.11,"high":374.49,"low":369.5,"close":372.35,"volume":7683667,"rsi_14":55.91,"sma_20":376.54,"sma_60":403.19,"sma_120":422.36},{"date":"2026-07-16","open":367.45,"high":368.43,"low":364.05,"close":364.96,"volume":9048047,"rsi_14":46.14,"sma_20":374.91,"sma_60":401.9,"sma_120":422.1},{"date":"2026-07-17","open":364.11,"high":369.21,"low":363.6,"close":368.41,"volume":6456632,"rsi_14":45.46,"sma_20":373.9,"sma_60":400.88,"sma_120":421.85},{"date":"2026-07-20","open":367.79,"high":368.79,"low":366.8,"close":367.6,"volume":3922524,"rsi_14":49.08,"sma_20":372.92,"sma_60":399.75,"sma_120":421.5},{"date":"2026-07-21","open":371.7,"high":375.01,"low":371.07,"close":374.81,"volume":6070621,"rsi_14":55.33,"sma_20":372.43,"sma_60":398.82,"sma_120":421.18},{"date":"2026-07-22","open":379.07,"high":382.22,"low":378.83,"close":379.12,"volume":7115061,"rsi_14":56.79,"sma_20":372.52,"sma_60":397.91,"sma_120":420.93},{"date":"2026-07-23","open":372.36,"high":373.09,"low":370.53,"close":371.52,"volume":9820641,"rsi_14":44.71,"sma_20":372.8,"sma_60":396.94,"sma_120":420.6},{"date":"2026-07-24","open":371.26,"high":374.49,"low":371.03,"close":371.9,"volume":3852356,"rsi_14":41.36,"sma_20":372.93,"sma_60":396.11,"sma_120":420.25},{"date":"2026-07-27","open":373.89,"high":375.53,"low":372.91,"close":374.63,"volume":3699961,"rsi_14":47.43,"sma_20":372.97,"sma_60":395.4,"sma_120":419.85},{"date":"2026-07-28","open":369.61,"high":371.23,"low":367.98,"close":369.37,"volume":4819262,"rsi_14":45.7,"sma_20":373.02,"sma_60":394.49,"sma_120":419.41},{"date":"2026-07-29","open":368.29,"high":377.62,"low":366.53,"close":371.08,"volume":11839935,"rsi_14":43.71,"sma_20":373.15,"sma_60":393.62,"sma_120":418.96},{"date":"2026-07-30","open":374.16,"high":377.86,"low":373.75,"close":377.16,"volume":5968409,"rsi_14":50.13,"sma_20":373.48,"sma_60":393.0,"sma_120":418.57},{"date":"2026-07-31","open":370.84,"high":372.01,"low":368.81,"close":371.54,"volume":6825924,"rsi_14":53.81,"sma_20":373.15,"sma_60":392.22,"sma_120":418.16},{"date":"2026-08-03","open":370.1,"high":372.04,"low":368.64,"close":371.71,"volume":4968937,"rsi_14":49.58,"sma_20":372.63,"sma_60":391.23,"sma_120":417.92},{"date":"2026-08-04","open":374.14,"high":376.69,"low":373.71,"close":374.16,"volume":5723063,"rsi_14":51.63,"sma_20":372.46,"sma_60":390.27,"sma_120":417.18},{"date":"2026-08-05","open":384.96,"high":391.51,"low":384.32,"close":389.64,"volume":14758685,"rsi_14":69.49,"sma_20":373.22,"sma_60":389.54,"sma_120":416.53},{"date":"2026-08-06","open":389.5,"high":392.12,"low":387.27,"close":389.67,"volume":10954325,"rsi_14":67.76,"sma_20":373.8,"sma_60":388.79,"sma_120":416.02},{"date":"2026-08-07","open":399.6,"high":400.66,"low":396.95,"close":398.47,"volume":13324498,"rsi_14":72.76,"sma_20":374.87,"sma_60":388.21,"sma_120":415.48},{"date":"2026-08-10","open":397.71,"high":403.24,"low":395.93,"close":402.54,"volume":11056999,"rsi_14":71.47,"sma_20":376.64,"sma_60":387.75,"sma_120":415.1},{"date":"2026-08-11","open":403.44,"high":404.03,"low":399.89,"close":400.96,"volume":7439138,"rsi_14":67.64,"sma_20":378.08,"sma_60":387.31,"sma_120":414.63},{"date":"2026-08-12","open":405.31,"high":407.36,"low":403.22,"close":404.92,"volume":10383089,"rsi_14":78.64,"sma_20":379.71,"sma_60":387.1,"sma_120":414.17},{"date":"2026-08-13","open":402.17,"high":402.58,"low":398.28,"close":398.96,"volume":8695240},{"date":"2026-08-14","open":402.18,"high":403.33,"low":400.94,"close":401.48,"volume":6749803,"rsi_14":71.08,"sma_20":383.06,"sma_60":386.61,"sma_120":412.92},{"date":"2026-08-17","open":402.33,"high":406.23,"low":402.18,"close":405.49,"volume":9604102},{"date":"2026-08-18","open":402.55,"high":404.32,"low":397.87,"close":398.55,"volume":10660892,"rsi_14":70.26,"sma_20":386.14,"sma_60":386.1,"sma_120":411.72},{"date":"2026-08-19","open":408.81,"high":414.0,"low":407.47,"close":413.84,"volume":17480673,"rsi_14":73.84,"sma_20":387.88,"sma_60":386.11,"sma_120":411.19},{"date":"2026-08-20","open":410.08,"high":416.45,"low":409.82,"close":415.26,"volume":13900940,"rsi_14":80.08,"sma_20":390.07,"sma_60":386.13,"sma_120":410.62},{"date":"2026-08-21","open":420.53,"high":424.89,"low":419.42,"close":423.36,"volume":14528985,"rsi_14":82.04,"sma_20":392.64,"sma_60":386.37,"sma_120":410.07},{"date":"2026-08-24","open":428.55,"high":429.42,"low":424.2,"close":426.69,"volume":18942968,"rsi_14":82.24,"sma_20":395.24,"sma_60":386.61,"sma_120":409.72},{"date":"2026-08-25","open":422.77,"high":428.14,"low":422.33,"close":428.07,"volume":12450559,"rsi_14":78.51,"sma_20":398.18,"sma_60":386.79,"sma_120":409.36},{"date":"2026-08-26","open":423.0,"high":424.95,"low":420.31,"close":421.32,"volume":9816476,"rsi_14":71.36,"sma_20":400.69,"sma_60":386.96,"sma_120":408.98},{"date":"2026-08-27","open":420.81,"high":423.35,"low":418.43,"close":422.6,"volume":7088987,"rsi_14":68.12,"sma_20":402.96,"sma_60":387.13,"sma_120":408.56},{"date":"2026-08-28","open":422.24,"high":424.79,"low":407.62,"close":408.89,"volume":25044424,"rsi_14":54.12,"sma_20":404.83,"sma_60":387.15,"sma_120":408.03},{"date":"2026-08-31","open":407.76,"high":408.8,"low":404.9,"close":408.42,"volume":9490022,"rsi_14":54.95,"sma_20":406.66,"sma_60":387.1,"sma_120":407.45},{"date":"2026-09-01","open":398.29,"high":401.25,"low":396.45,"close":396.75,"volume":13143009,"rsi_14":45.12,"sma_20":407.8,"sma_60":387.11,"sma_120":406.79},{"date":"2026-09-02","open":399.71,"high":403.33,"low":399.58,"close":402.78,"volume":13714094,"rsi_14":52.3,"sma_20":408.45,"sma_60":387.2,"sma_120":406.26},{"date":"2026-09-03","open":410.71,"high":413.54,"low":408.54,"close":410.22,"volume":12509474,"rsi_14":54.98,"sma_20":409.48,"sma_60":387.53,"sma_120":405.83},{"date":"2026-09-04","open":404.66,"high":408.0,"low":403.96,"close":406.77,"volume":9819435,"rsi_14":50.77,"sma_20":409.9,"sma_60":388.07,"sma_120":405.39},{"date":"2026-09-08","open":403.56,"high":404.28,"low":399.48,"close":399.72,"volume":8992198,"rsi_14":50.65,"sma_20":409.75,"sma_60":388.29,"sma_120":404.89},{"date":"2026-09-09","open":406.11,"high":406.56,"low":401.18,"close":403.35,"volume":8188431,"rsi_14":43.09,"sma_20":409.87,"sma_60":388.57,"sma_120":404.55},{"date":"2026-09-10","open":399.53,"high":401.15,"low":395.45,"close":396.36,"volume":10202948,"rsi_14":38.42,"sma_20":409.45,"sma_60":388.57,"sma_120":404.3},{"date":"2026-09-11","open":402.53,"high":403.65,"low":398.14,"close":398.77,"volume":10962990,"rsi_14":33.59,"sma_20":409.43,"sma_60":388.58,"sma_120":404.17},{"date":"2026-09-14","open":391.89,"high":395.9,"low":390.96,"close":392.84,"volume":7435126,"rsi_14":28.35,"sma_20":409.0,"sma_60":388.65,"sma_120":404.08},{"date":"2026-09-15","open":393.11,"high":395.31,"low":391.81,"close":394.15,"volume":6705452,"rsi_14":28.29,"sma_20":408.44,"sma_60":388.77,"sma_120":404.0},{"date":"2026-09-16","open":398.91,"high":400.6,"low":388.39,"close":391.74,"volume":15773160},{"date":"2026-09-17","open":400.28,"high":401.44,"low":398.04,"close":398.36,"volume":7746109,"rsi_14":34.62,"sma_20":407.32,"sma_60":389.24,"sma_120":403.77},{"date":"2026-09-18","open":400.48,"high":403.15,"low":398.13,"close":401.17,"volume":9523869,"rsi_14":44.34,"sma_20":406.62,"sma_60":389.83,"sma_120":403.66},{"date":"2026-09-21","open":400.17,"high":400.24,"low":396.34,"close":398.38,"volume":6410962},{"date":"2026-09-22","open":397.07,"high":400.78,"low":395.58,"close":400.07,"volume":6519914,"rsi_14":52.78,"sma_20":404.04,"sma_60":390.75,"sma_120":403.27},{"date":"2026-09-23","open":395.33,"high":395.5,"low":391.87,"close":392.88,"volume":7546968,"rsi_14":41.9,"sma_20":402.27,"sma_60":391.15,"sma_120":402.9},{"date":"2026-09-24","open":391.96,"high":393.07,"low":389.05,"close":391.69,"volume":6710214,"rsi_14":33.32,"sma_20":400.8,"sma_60":391.55,"sma_120":402.59},{"date":"2026-09-25","open":392.21,"high":394.22,"low":390.05,"close":393.41,"volume":7701093,"rsi_14":37.57,"sma_20":399.34,"sma_60":391.93,"sma_120":402.3},{"date":"2026-09-28","open":379.76,"high":381.52,"low":376.88,"close":377.91,"volume":14843407},{"date":"2026-09-29","open":380.94,"high":383.0,"low":379.71,"close":382.89,"volume":8122813,"rsi_14":33.91,"sma_20":396.51,"sma_60":391.93,"sma_120":401.42},{"date":"2026-09-30","open":384.39,"high":384.59,"low":380.18,"close":380.84,"volume":7016183,"rsi_14":36.79,"sma_20":395.72,"sma_60":391.99,"sma_120":400.95},{"date":"2026-10-01","open":381.91,"high":383.7,"low":380.36,"close":382.76,"volume":6095924,"rsi_14":36.25,"sma_20":394.72,"sma_60":392.13,"sma_120":400.49},{"date":"2026-10-02","open":384.45,"high":385.22,"low":378.11,"close":380.14,"volume":9322144,"rsi_14":38.41,"sma_20":393.21,"sma_60":392.16,"sma_120":400.03},{"date":"2026-10-05","open":380.7,"high":380.78,"low":377.98,"close":379.55,"volume":4289413},{"date":"2026-10-06","open":381.46,"high":383.57,"low":379.79,"close":382.27,"volume":7513723,"rsi_14":41.29,"sma_20":390.98,"sma_60":392.46,"sma_120":399.0},{"date":"2026-10-07","open":374.97,"high":378.25,"low":374.23,"close":375.88,"volume":7216594},{"date":"2026-10-08","open":377.85,"high":379.88,"low":376.13,"close":378.62,"volume":9706596,"rsi_14":29.22,"sma_20":388.72,"sma_60":392.62,"sma_120":397.91},{"date":"2026-10-09","open":383.98,"high":385.17,"low":383.26,"close":384.58,"volume":7472309,"rsi_14":37.95,"sma_20":388.01,"sma_60":392.95,"sma_120":397.43},{"date":"2026-10-12","open":382.61,"high":382.74,"low":381.16,"close":382.15,"volume":4874403,"rsi_14":34.57,"sma_20":387.47,"sma_60":393.18,"sma_120":397.03},{"date":"2026-10-13","open":383.93,"high":384.0,"low":380.09,"close":381.67,"volume":5711672,"rsi_14":39.06,"sma_20":386.85,"sma_60":393.41,"sma_120":396.58},{"date":"2026-10-14","open":374.91,"high":376.48,"low":373.36,"close":375.99,"volume":10311132,"rsi_14":35.93,"sma_20":386.06,"sma_60":393.43,"sma_120":396.13},{"date":"2026-10-15","open":380.92,"high":382.94,"low":379.72,"close":382.71,"volume":8773529,"rsi_14":41.2,"sma_20":385.28,"sma_60":393.49,"sma_120":395.7},{"date":"2026-10-16","open":381.34,"high":384.88,"low":380.89,"close":382.01,"volume":9071391,"rsi_14":54.49,"sma_20":384.32,"sma_60":393.67,"sma_120":395.31},{"date":"2026-10-19","open":381.43,"high":381.93,"low":379.12,"close":379.69,"volume":5164320},{"date":"2026-10-20","open":377.91,"high":380.88,"low":377.26,"close":377.65,"volume":6038333,"rsi_14":46.29,"sma_20":382.26,"sma_60":393.85,"sma_120":394.62},{"date":"2026-10-21","open":379.17,"high":379.55,"low":376.2,"close":378.95,"volume":6880831,"rsi_14":45.52,"sma_20":381.57,"sma_60":394.01,"sma_120":394.25},{"date":"2026-10-22","open":373.54,"high":373.87,"low":368.35,"close":369.0,"volume":17543748,"rsi_14":38.9,"sma_20":380.44,"sma_60":393.97,"sma_120":393.8},{"date":"2026-10-23","open":369.02,"high":369.25,"low":364.33,"close":366.61,"volume":9931006,"rsi_14":37.51,"sma_20":379.09,"sma_60":393.8,"sma_120":393.4}],"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":"SPDR Gold Shares","phase":"above-fold","symbol_resolved":true}