{"status":"ok","report":{"price_analysis":{"current":763.31,"change_1d":-0.5,"change_7d":0.1,"change_30d":-0.1,"high_30d":785.03,"low_30d":751.02,"position_in_range":36.0,"support":754.42,"resistance":781.63},"summary":"iShares Core S&P 500 ETF(IVV)은(는) S&P 500를 추종하는 ETF입니다, 순자산 $854.92B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 45.1로 중립 구간입니다. MACD(0.51)가 시그널선(1.57)을 하회합니다(데드크로스). SMA20 774, SMA60 771 — 혼조세입니다. 볼린저밴드 763~785 (현재 위치 20%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":45.11755620387842,"macd":0.5107749320931134,"macd_signal":1.568233962093031,"sma_20":774.127,"sma_60":770.9843333333334,"bb_upper":785.3057639746082,"bb_lower":762.9482360253917,"atr_14":7.320157142857137},"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":41,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.1,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.1,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0758,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.08,"summary":"배당수익률 1.08%","metrics":[{"name":"배당수익률","value":1.08,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:40:00.835122+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"S&P 500","issuer":"iShares","category":"Large Blend","expense_ratio":0.03,"aum":854916990000.0,"aum_display":"$854.92B","dividend_yield":1.06,"tracking_error":null,"holdings":[{"ticker":"NVDA","name":"NVIDIA Corp","weight":7.88},{"ticker":"AAPL","name":"Apple Inc","weight":7.04},{"ticker":"MSFT","name":"Microsoft Corp","weight":5.14},{"ticker":"AMZN","name":"Amazon.com Inc","weight":4.06},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":3.4},{"ticker":"AVGO","name":"Broadcom Inc","weight":3.25},{"ticker":"GOOG","name":"Alphabet Inc Class C","weight":2.7},{"ticker":"META","name":"Meta Platforms Inc Class A","weight":2.13},{"ticker":"TSLA","name":"Tesla Inc","weight":1.88},{"ticker":"MU","name":"Micron Technology Inc","weight":1.68}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":763.31,"change_pct":-0.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":216.11},{"date":"2016-10-25","close":215.42},{"date":"2016-10-26","close":214.97},{"date":"2016-10-27","close":214.38},{"date":"2016-10-28","close":213.75},{"date":"2016-10-31","close":213.69},{"date":"2016-11-01","close":212.23},{"date":"2016-11-02","close":210.9},{"date":"2016-11-03","close":210.02},{"date":"2016-11-04","close":209.67},{"date":"2016-11-07","close":214.32},{"date":"2016-11-08","close":215.31},{"date":"2016-11-09","close":217.69},{"date":"2016-11-10","close":218.12},{"date":"2016-11-11","close":217.73},{"date":"2016-11-14","close":217.79},{"date":"2016-11-15","close":219.52},{"date":"2016-11-16","close":219.24},{"date":"2016-11-17","close":220.23},{"date":"2016-11-18","close":219.79},{"date":"2016-11-21","close":221.39},{"date":"2016-11-22","close":221.76},{"date":"2016-11-23","close":222.0},{"date":"2016-11-25","close":222.81},{"date":"2016-11-28","close":221.83},{"date":"2016-11-29","close":222.19},{"date":"2016-11-30","close":221.53},{"date":"2016-12-01","close":220.73},{"date":"2016-12-02","close":220.91},{"date":"2016-12-05","close":222.19},{"date":"2016-12-06","close":222.99},{"date":"2016-12-07","close":225.87},{"date":"2016-12-08","close":226.41},{"date":"2016-12-09","close":227.85},{"date":"2016-12-12","close":227.57},{"date":"2016-12-13","close":229.05},{"date":"2016-12-14","close":227.32},{"date":"2016-12-15","close":228.08},{"date":"2016-12-16","close":227.73},{"date":"2016-12-19","close":228.15},{"date":"2016-12-20","close":229.05},{"date":"2016-12-21","close":227.18},{"date":"2016-12-22","close":226.85},{"date":"2016-12-23","close":227.0},{"date":"2016-12-27","close":227.64},{"date":"2016-12-28","close":225.77},{"date":"2016-12-29","close":225.75},{"date":"2016-12-30","close":224.99},{"date":"2017-01-03","close":226.58},{"date":"2017-01-04","close":227.95},{"date":"2017-01-05","close":227.74},{"date":"2017-01-06","close":228.64},{"date":"2017-01-09","close":227.9},{"date":"2017-01-10","close":227.8},{"date":"2017-01-11","close":228.41},{"date":"2017-01-12","close":227.97},{"date":"2017-01-13","close":228.39},{"date":"2017-01-17","close":227.64},{"date":"2017-01-18","close":228.08},{"date":"2017-01-19","close":227.35},{"date":"2017-01-20","close":228.1},{"date":"2017-01-23","close":227.57},{"date":"2017-01-24","close":228.96},{"date":"2017-01-25","close":230.82},{"date":"2017-01-26","close":230.75},{"date":"2017-01-27","close":230.4},{"date":"2017-01-30","close":229.03},{"date":"2017-01-31","close":228.93},{"date":"2017-02-01","close":229.05},{"date":"2017-02-02","close":229.13},{"date":"2017-02-03","close":230.79},{"date":"2017-02-06","close":230.38},{"date":"2017-02-07","close":230.37},{"date":"2017-02-08","close":230.65},{"date":"2017-02-09","close":232.0},{"date":"2017-02-10","close":232.91},{"date":"2017-02-13","close":234.2},{"date":"2017-02-14","close":235.14},{"date":"2017-02-15","close":236.34},{"date":"2017-02-16","close":236.22},{"date":"2017-02-17","close":236.49},{"date":"2017-02-21","close":237.92},{"date":"2017-02-22","close":237.78},{"date":"2017-02-23","close":237.97},{"date":"2017-02-24","close":238.26},{"date":"2017-02-27","close":238.63},{"date":"2017-02-28","close":238.03},{"date":"2017-03-01","close":241.22},{"date":"2017-03-02","close":239.83},{"date":"2017-03-03","close":239.97},{"date":"2017-03-06","close":239.27},{"date":"2017-03-07","close":238.57},{"date":"2017-03-08","close":238.09},{"date":"2017-03-09","close":238.32},{"date":"2017-03-10","close":239.15},{"date":"2017-03-13","close":239.29},{"date":"2017-03-14","close":238.44},{"date":"2017-03-15","close":240.39},{"date":"2017-03-16","close":240.08},{"date":"2017-03-17","close":239.59},{"date":"2017-03-20","close":239.2635},{"date":"2017-03-21","close":236.26},{"date":"2017-03-22","close":236.78},{"date":"2017-03-23","close":236.52},{"date":"2017-03-24","close":235.39},{"date":"2017-03-27","close":235.05},{"date":"2017-03-28","close":236.78},{"date":"2017-03-29","close":237.13},{"date":"2017-03-30","close":237.73},{"date":"2017-03-31","close":237.27},{"date":"2017-04-03","close":236.87},{"date":"2017-04-04","close":236.98},{"date":"2017-04-05","close":236.28},{"date":"2017-04-06","close":236.9},{"date":"2017-04-07","close":236.68},{"date":"2017-04-10","close":236.85},{"date":"2017-04-11","close":236.55},{"date":"2017-04-12","close":235.59},{"date":"2017-04-13","close":234.03},{"date":"2017-04-17","close":236.06},{"date":"2017-04-18","close":235.35},{"date":"2017-04-19","close":234.94},{"date":"2017-04-20","close":236.73},{"date":"2017-04-21","close":236.13},{"date":"2017-04-24","close":238.64},{"date":"2017-04-25","close":240.05},{"date":"2017-04-26","close":239.95},{"date":"2017-04-27","close":240.09},{"date":"2017-04-28","close":239.56},{"date":"2017-05-01","close":240.22},{"date":"2017-05-02","close":240.31},{"date":"2017-05-03","close":240.07},{"date":"2017-05-04","close":240.23},{"date":"2017-05-05","close":241.26},{"date":"2017-05-08","close":241.17},{"date":"2017-05-09","close":240.99},{"date":"2017-05-10","close":241.38},{"date":"2017-05-11","close":240.94},{"date":"2017-05-12","close":240.57},{"date":"2017-05-15","close":241.79},{"date":"2017-05-16","close":241.59},{"date":"2017-05-17","close":237.34},{"date":"2017-05-18","close":238.19},{"date":"2017-05-19","close":239.86},{"date":"2017-05-22","close":241.0},{"date":"2017-05-23","close":241.52},{"date":"2017-05-24","close":242.12},{"date":"2017-05-25","close":243.27},{"date":"2017-05-26","close":243.23},{"date":"2017-05-30","close":243.08},{"date":"2017-05-31","close":242.9},{"date":"2017-06-01","close":244.89},{"date":"2017-06-02","close":245.67},{"date":"2017-06-05","close":245.51},{"date":"2017-06-06","close":244.85},{"date":"2017-06-07","close":245.25},{"date":"2017-06-08","close":245.32},{"date":"2017-06-09","close":244.94},{"date":"2017-06-12","close":244.91},{"date":"2017-06-13","close":246.11},{"date":"2017-06-14","close":245.84},{"date":"2017-06-15","close":245.38},{"date":"2017-06-16","close":245.18},{"date":"2017-06-19","close":247.39},{"date":"2017-06-20","close":245.78},{"date":"2017-06-21","close":245.68},{"date":"2017-06-22","close":245.6},{"date":"2017-06-23","close":245.85},{"date":"2017-06-26","close":246.0},{"date":"2017-06-27","close":243.04},{"date":"2017-06-28","close":245.1},{"date":"2017-06-29","close":243.03},{"date":"2017-06-30","close":243.41},{"date":"2017-07-03","close":243.87},{"date":"2017-07-05","close":244.39},{"date":"2017-07-06","close":242.19},{"date":"2017-07-07","close":243.71},{"date":"2017-07-10","close":243.94},{"date":"2017-07-11","close":243.82},{"date":"2017-07-12","close":245.65},{"date":"2017-07-13","close":246.03},{"date":"2017-07-14","close":247.1},{"date":"2017-07-17","close":247.15},{"date":"2017-07-18","close":247.36},{"date":"2017-07-19","close":248.62},{"date":"2017-07-20","close":248.74},{"date":"2017-07-21","close":248.55},{"date":"2017-07-24","close":248.49},{"date":"2017-07-25","close":249.07},{"date":"2017-07-26","close":249.14},{"date":"2017-07-27","close":248.91},{"date":"2017-07-28","close":248.56},{"date":"2017-07-31","close":248.46},{"date":"2017-08-01","close":248.99},{"date":"2017-08-02","close":249.12},{"date":"2017-08-03","close":248.68},{"date":"2017-08-04","close":249.06},{"date":"2017-08-07","close":249.52},{"date":"2017-08-08","close":248.97},{"date":"2017-08-09","close":248.92},{"date":"2017-08-10","close":245.47},{"date":"2017-08-11","close":245.72},{"date":"2017-08-14","close":248.17},{"date":"2017-08-15","close":248.15},{"date":"2017-08-16","close":248.6},{"date":"2017-08-17","close":244.8},{"date":"2017-08-18","close":244.25},{"date":"2017-08-21","close":244.59},{"date":"2017-08-22","close":247.0},{"date":"2017-08-23","close":246.15},{"date":"2017-08-24","close":245.69},{"date":"2017-08-25","close":246.18},{"date":"2017-08-28","close":246.23},{"date":"2017-08-29","close":246.54},{"date":"2017-08-30","close":247.73},{"date":"2017-08-31","close":249.14},{"date":"2017-09-01","close":249.57},{"date":"2017-09-05","close":247.78},{"date":"2017-09-06","close":248.61},{"date":"2017-09-07","close":248.61},{"date":"2017-09-08","close":248.19},{"date":"2017-09-11","close":250.9},{"date":"2017-09-12","close":251.8},{"date":"2017-09-13","close":251.91},{"date":"2017-09-14","close":251.82},{"date":"2017-09-15","close":252.14},{"date":"2017-09-18","close":252.71},{"date":"2017-09-19","close":252.95},{"date":"2017-09-20","close":253.1},{"date":"2017-09-21","close":252.36},{"date":"2017-09-22","close":252.37},{"date":"2017-09-25","close":251.89},{"date":"2017-09-26","close":250.75},{"date":"2017-09-27","close":251.73},{"date":"2017-09-28","close":252.0},{"date":"2017-09-29","close":252.93},{"date":"2017-10-02","close":253.97},{"date":"2017-10-03","close":254.57},{"date":"2017-10-04","close":254.9},{"date":"2017-10-05","close":256.38},{"date":"2017-10-06","close":256.11},{"date":"2017-10-09","close":255.68},{"date":"2017-10-10","close":256.34},{"date":"2017-10-11","close":256.71},{"date":"2017-10-12","close":256.34},{"date":"2017-10-13","close":256.63},{"date":"2017-10-16","close":257.05},{"date":"2017-10-17","close":257.21},{"date":"2017-10-18","close":257.43},{"date":"2017-10-19","close":257.53},{"date":"2017-10-20","close":258.85},{"date":"2017-10-23","close":257.86},{"date":"2017-10-24","close":258.25},{"date":"2017-10-25","close":257.04},{"date":"2017-10-26","close":257.35},{"date":"2017-10-27","close":259.41},{"date":"2017-10-30","close":258.52},{"date":"2017-10-31","close":258.81},{"date":"2017-11-01","close":259.23},{"date":"2017-11-02","close":259.37},{"date":"2017-11-03","close":260.18},{"date":"2017-11-06","close":260.62},{"date":"2017-11-07","close":260.49},{"date":"2017-11-08","close":260.94},{"date":"2017-11-09","close":259.99},{"date":"2017-11-10","close":259.81},{"date":"2017-11-13","close":260.1},{"date":"2017-11-14","close":259.58},{"date":"2017-11-15","close":258.18},{"date":"2017-11-16","close":260.34},{"date":"2017-11-17","close":259.63},{"date":"2017-11-20","close":260.04},{"date":"2017-11-21","close":261.73},{"date":"2017-11-22","close":261.54},{"date":"2017-11-24","close":262.09},{"date":"2017-11-27","close":262.01},{"date":"2017-11-28","close":264.65},{"date":"2017-11-29","close":264.48},{"date":"2017-11-30","close":266.89},{"date":"2017-12-01","close":266.26},{"date":"2017-12-04","close":265.98},{"date":"2017-12-05","close":264.99},{"date":"2017-12-06","close":265.05},{"date":"2017-12-07","close":265.85},{"date":"2017-12-08","close":267.3},{"date":"2017-12-11","close":268.22},{"date":"2017-12-12","close":268.63},{"date":"2017-12-13","close":268.57},{"date":"2017-12-14","close":267.53},{"date":"2017-12-15","close":269.79},{"date":"2017-12-18","close":271.47},{"date":"2017-12-19","close":269.13},{"date":"2017-12-20","close":268.99},{"date":"2017-12-21","close":269.53},{"date":"2017-12-22","close":269.46},{"date":"2017-12-26","close":269.12},{"date":"2017-12-27","close":269.29},{"date":"2017-12-28","close":269.79},{"date":"2017-12-29","close":268.85},{"date":"2018-01-02","close":235.994},{"date":"2018-01-03","close":237.3619},{"date":"2018-01-04","close":238.3901},{"date":"2018-01-05","close":239.8975},{"date":"2018-01-08","close":240.4289},{"date":"2018-01-09","close":240.9779},{"date":"2018-01-10","close":240.5944},{"date":"2018-01-11","close":242.3022},{"date":"2018-01-12","close":243.888},{"date":"2018-01-16","close":243.008},{"date":"2018-01-17","close":245.4302},{"date":"2018-01-18","close":245.0644},{"date":"2018-01-19","close":246.136},{"date":"2018-01-22","close":248.0877},{"date":"2018-01-23","close":248.6628},{"date":"2018-01-24","close":248.532},{"date":"2018-01-25","close":248.628},{"date":"2018-01-26","close":251.512},{"date":"2018-01-29","close":249.8478},{"date":"2018-01-30","close":247.1468},{"date":"2018-01-31","close":247.5824},{"date":"2018-02-01","close":247.2687},{"date":"2018-02-02","close":241.8144},{"date":"2018-02-05","close":231.8117},{"date":"2018-02-06","close":236.3512},{"date":"2018-02-07","close":234.8961},{"date":"2018-02-08","close":226.2092},{"date":"2018-02-09","close":229.738},{"date":"2018-02-12","close":232.7963},{"date":"2018-02-13","close":233.4759},{"date":"2018-02-14","close":236.691},{"date":"2018-02-15","close":239.6273},{"date":"2018-02-16","close":239.6883},{"date":"2018-02-20","close":238.2246},{"date":"2018-02-21","close":236.996},{"date":"2018-02-22","close":237.3184},{"date":"2018-02-23","close":241.1085},{"date":"2018-02-26","close":243.9316},{"date":"2018-02-27","close":240.8994},{"date":"2018-02-28","close":238.1636},{"date":"2018-03-01","close":234.9919},{"date":"2018-03-02","close":236.2989},{"date":"2018-03-05","close":238.9128},{"date":"2018-03-06","close":239.5664},{"date":"2018-03-07","close":239.4792},{"date":"2018-03-08","close":240.5944},{"date":"2018-03-09","close":244.6809},{"date":"2018-03-12","close":244.4806},{"date":"2018-03-13","close":242.8947},{"date":"2018-03-14","close":241.6488},{"date":"2018-03-15","close":241.3961},{"date":"2018-03-16","close":241.6139},{"date":"2018-03-19","close":238.3727},{"date":"2018-03-20","close":238.7909},{"date":"2018-03-21","close":238.3553},{"date":"2018-03-22","close":232.3502},{"date":"2018-03-23","close":227.4138},{"date":"2018-03-26","close":233.6893},{"date":"2018-03-27","close":229.5932},{"date":"2018-03-28","close":228.9805},{"date":"2018-03-29","close":232.2627},{"date":"2018-04-02","close":226.8712},{"date":"2018-04-03","close":229.8208},{"date":"2018-04-04","close":232.4902},{"date":"2018-04-05","close":234.1094},{"date":"2018-04-06","close":228.9368},{"date":"2018-04-09","close":229.9258},{"date":"2018-04-10","close":233.663},{"date":"2018-04-11","close":232.394},{"date":"2018-04-12","close":234.3807},{"date":"2018-04-13","close":233.663},{"date":"2018-04-16","close":235.6061},{"date":"2018-04-17","close":238.1268},{"date":"2018-04-18","close":238.2318},{"date":"2018-04-19","close":236.9452},{"date":"2018-04-20","close":234.9497},{"date":"2018-04-23","close":234.9497},{"date":"2018-04-24","close":231.8426},{"date":"2018-04-25","close":232.3065},{"date":"2018-04-26","close":234.6958},{"date":"2018-04-27","close":234.9059},{"date":"2018-04-30","close":233.0854},{"date":"2018-05-01","close":233.5405},{"date":"2018-05-02","close":231.9126},{"date":"2018-05-03","close":231.4137},{"date":"2018-05-04","close":234.407},{"date":"2018-05-07","close":235.256},{"date":"2018-05-08","close":235.1597},{"date":"2018-05-09","close":237.5754},{"date":"2018-05-10","close":239.7284},{"date":"2018-05-11","close":240.2274},{"date":"2018-05-14","close":240.5338},{"date":"2018-05-15","close":238.7745},{"date":"2018-05-16","close":239.9036},{"date":"2018-05-17","close":239.711},{"date":"2018-05-18","close":239.1245},{"date":"2018-05-21","close":240.875},{"date":"2018-05-22","close":240.2274},{"date":"2018-05-23","close":240.9101},{"date":"2018-05-24","close":240.4724},{"date":"2018-05-25","close":239.7984},{"date":"2018-05-29","close":237.129},{"date":"2018-05-30","close":240.2974},{"date":"2018-05-31","close":238.7045},{"date":"2018-06-01","close":241.1552},{"date":"2018-06-04","close":242.2755},{"date":"2018-06-05","close":242.4943},{"date":"2018-06-06","close":244.5773},{"date":"2018-06-07","close":244.4198},{"date":"2018-06-08","close":245.1025},{"date":"2018-06-11","close":245.5139},{"date":"2018-06-12","close":245.8465},{"date":"2018-06-13","close":244.9974},{"date":"2018-06-14","close":245.6889},{"date":"2018-06-15","close":245.3388},{"date":"2018-06-18","close":244.8049},{"date":"2018-06-19","close":243.9034},{"date":"2018-06-20","close":244.411},{"date":"2018-06-21","close":242.7218},{"date":"2018-06-22","close":243.2207},{"date":"2018-06-25","close":239.9036},{"date":"2018-06-26","close":240.4759},{"date":"2018-06-27","close":238.4095},{"date":"2018-06-28","close":239.9044},{"date":"2018-06-29","close":240.1067},{"date":"2018-07-02","close":240.7838},{"date":"2018-07-03","close":239.8253},{"date":"2018-07-05","close":241.883},{"date":"2018-07-06","close":243.7647},{"date":"2018-07-09","close":246.0511},{"date":"2018-07-10","close":246.948},{"date":"2018-07-11","close":245.1102},{"date":"2018-07-12","close":247.2206},{"date":"2018-07-13","close":247.4756},{"date":"2018-07-16","close":247.3876},{"date":"2018-07-17","close":248.3901},{"date":"2018-07-18","close":248.9353},{"date":"2018-07-19","close":247.9065},{"date":"2018-07-20","close":247.6427},{"date":"2018-07-23","close":248.1},{"date":"2018-07-24","close":249.3398},{"date":"2018-07-25","close":251.6526},{"date":"2018-07-26","close":250.782},{"date":"2018-07-27","close":249.1728},{"date":"2018-07-30","close":247.7745},{"date":"2018-07-31","close":249.1024},{"date":"2018-08-01","close":248.7506},{"date":"2018-08-02","close":249.9378},{"date":"2018-08-03","close":251.0985},{"date":"2018-08-06","close":252.0658},{"date":"2018-08-07","close":252.7869},{"date":"2018-08-08","close":252.699},{"date":"2018-08-09","close":252.4704},{"date":"2018-08-10","close":250.6764},{"date":"2018-08-13","close":249.8323},{"date":"2018-08-14","close":251.4328},{"date":"2018-08-15","close":249.4278},{"date":"2018-08-16","close":251.5821},{"date":"2018-08-17","close":252.4088},{"date":"2018-08-20","close":253.0243},{"date":"2018-08-21","close":253.4552},{"date":"2018-08-22","close":253.4464},{"date":"2018-08-23","close":253.0155},{"date":"2018-08-24","close":254.5896},{"date":"2018-08-27","close":256.6033},{"date":"2018-08-28","close":256.6736},{"date":"2018-08-29","close":258.1246},{"date":"2018-08-30","close":257.0254},{"date":"2018-08-31","close":257.1573},{"date":"2018-09-04","close":256.7264},{"date":"2018-09-05","close":256.0317},{"date":"2018-09-06","close":255.2842},{"date":"2018-09-07","close":254.6599},{"date":"2018-09-10","close":255.2315},{"date":"2018-09-11","close":256.0844},{"date":"2018-09-12","close":256.102},{"date":"2018-09-13","close":257.5795},{"date":"2018-09-14","close":257.5706},{"date":"2018-09-17","close":256.2779},{"date":"2018-09-18","close":257.7113},{"date":"2018-09-19","close":257.8959},{"date":"2018-09-20","close":260.0768},{"date":"2018-09-21","close":259.725},{"date":"2018-09-24","close":258.9424},{"date":"2018-09-25","close":258.6698},{"date":"2018-09-26","close":257.9076},{"date":"2018-09-27","close":258.6141},{"date":"2018-09-28","close":258.5346},{"date":"2018-10-01","close":259.5414},{"date":"2018-10-02","close":259.4355},{"date":"2018-10-03","close":259.6121},{"date":"2018-10-04","close":257.6602},{"date":"2018-10-05","close":256.0618},{"date":"2018-10-08","close":256.0706},{"date":"2018-10-09","close":255.7614},{"date":"2018-10-10","close":247.5125},{"date":"2018-10-11","close":242.2841},{"date":"2018-10-12","close":245.5518},{"date":"2018-10-15","close":244.227},{"date":"2018-10-16","close":249.6056},{"date":"2018-10-17","close":249.5526},{"date":"2018-10-18","close":245.9757},{"date":"2018-10-19","close":245.7638},{"date":"2018-10-22","close":244.8364},{"date":"2018-10-23","close":243.3792},{"date":"2018-10-24","close":235.934},{"date":"2018-10-25","close":240.2439},{"date":"2018-10-26","close":235.8986},{"date":"2018-10-29","close":234.5827},{"date":"2018-10-30","close":238.3362},{"date":"2018-10-31","close":240.8974},{"date":"2018-11-01","close":243.2467},{"date":"2018-11-02","close":241.8954},{"date":"2018-11-05","close":243.3792},{"date":"2018-11-06","close":244.7835},{"date":"2018-11-07","close":250.056},{"date":"2018-11-08","close":249.5173},{"date":"2018-11-09","close":247.2563},{"date":"2018-11-12","close":242.443},{"date":"2018-11-13","close":242.0897},{"date":"2018-11-14","close":240.4116},{"date":"2018-11-15","close":242.8404},{"date":"2018-11-16","close":243.5293},{"date":"2018-11-19","close":239.4578},{"date":"2018-11-20","close":235.0155},{"date":"2018-11-21","close":235.775},{"date":"2018-11-23","close":234.3177},{"date":"2018-11-26","close":237.9918},{"date":"2018-11-27","close":238.7425},{"date":"2018-11-28","close":244.3154},{"date":"2018-11-29","close":243.8208},{"date":"2018-11-30","close":245.5253},{"date":"2018-12-03","close":248.5016},{"date":"2018-12-04","close":240.6943},{"date":"2018-12-06","close":240.0672},{"date":"2018-12-07","close":234.5738},{"date":"2018-12-10","close":234.9271},{"date":"2018-12-11","close":234.9712},{"date":"2018-12-12","close":236.243},{"date":"2018-12-13","close":236.0222},{"date":"2018-12-14","close":231.7476},{"date":"2018-12-17","close":227.0338},{"date":"2018-12-18","close":227.0071},{"date":"2018-12-19","close":223.5615},{"date":"2018-12-20","close":219.7339},{"date":"2018-12-21","close":215.2225},{"date":"2018-12-24","close":209.6633},{"date":"2018-12-26","close":219.947},{"date":"2018-12-27","close":222.0695},{"date":"2018-12-28","close":221.7067},{"date":"2018-12-31","close":223.7341},{"date":"2019-01-02","close":223.8319},{"date":"2019-01-03","close":218.2388},{"date":"2019-01-04","close":225.9127},{"date":"2019-01-07","close":227.4332},{"date":"2019-01-08","close":229.674},{"date":"2019-01-09","close":230.7411},{"date":"2019-01-10","close":231.6481},{"date":"2019-01-11","close":231.5236},{"date":"2019-01-14","close":230.4032},{"date":"2019-01-15","close":232.8929},{"date":"2019-01-16","close":233.5065},{"date":"2019-01-17","close":235.2227},{"date":"2019-01-18","close":238.3705},{"date":"2019-01-22","close":235.196},{"date":"2019-01-23","close":235.534},{"date":"2019-01-24","close":235.7652},{"date":"2019-01-25","close":237.8636},{"date":"2019-01-28","close":235.9519},{"date":"2019-01-29","close":235.6228},{"date":"2019-01-30","close":239.402},{"date":"2019-01-31","close":241.465},{"date":"2019-02-01","close":241.5984},{"date":"2019-02-04","close":243.3323},{"date":"2019-02-05","close":244.3728},{"date":"2019-02-06","close":244.0081},{"date":"2019-02-07","close":241.714},{"date":"2019-02-08","close":241.9807},{"date":"2019-02-11","close":242.1141},{"date":"2019-02-12","close":245.2619},{"date":"2019-02-13","close":246.0088},{"date":"2019-02-14","close":245.4487},{"date":"2019-02-15","close":248.2319},{"date":"2019-02-19","close":248.5787},{"date":"2019-02-20","close":249.0588},{"date":"2019-02-21","close":248.2763},{"date":"2019-02-22","close":249.7079},{"date":"2019-02-25","close":250.0992},{"date":"2019-02-26","close":249.9125},{"date":"2019-02-27","close":249.788},{"date":"2019-02-28","close":249.2633},{"date":"2019-03-01","close":251.0328},{"date":"2019-03-04","close":250.0103},{"date":"2019-03-05","close":249.6901},{"date":"2019-03-06","close":248.0985},{"date":"2019-03-07","close":246.0978},{"date":"2019-03-08","close":245.5997},{"date":"2019-03-11","close":249.1655},{"date":"2019-03-12","close":250.0458},{"date":"2019-03-13","close":251.7797},{"date":"2019-03-14","close":251.6553},{"date":"2019-03-15","close":252.7846},{"date":"2019-03-18","close":253.7894},{"date":"2019-03-19","close":253.905},{"date":"2019-03-20","close":252.9944},{"date":"2019-03-21","close":255.8334},{"date":"2019-03-22","close":251.0036},{"date":"2019-03-25","close":250.7804},{"date":"2019-03-26","close":252.6105},{"date":"2019-03-27","close":251.3785},{"date":"2019-03-28","close":252.3695},{"date":"2019-03-29","close":254.0388},{"date":"2019-04-01","close":256.976},{"date":"2019-04-02","close":257.0385},{"date":"2019-04-03","close":257.5027},{"date":"2019-04-04","close":258.1187},{"date":"2019-04-05","close":259.2972},{"date":"2019-04-08","close":259.5828},{"date":"2019-04-09","close":258.2437},{"date":"2019-04-10","close":259.0918},{"date":"2019-04-11","close":259.0741},{"date":"2019-04-12","close":260.8238},{"date":"2019-04-15","close":260.6096},{"date":"2019-04-16","close":260.8059},{"date":"2019-04-17","close":260.1185},{"date":"2019-04-18","close":260.6808},{"date":"2019-04-22","close":260.9487},{"date":"2019-04-23","close":263.2162},{"date":"2019-04-24","close":262.6627},{"date":"2019-04-25","close":262.5021},{"date":"2019-04-26","close":263.7787},{"date":"2019-04-29","close":264.0644},{"date":"2019-04-30","close":264.1982},{"date":"2019-05-01","close":262.2878},{"date":"2019-05-02","close":261.8058},{"date":"2019-05-03","close":264.2608},{"date":"2019-05-06","close":263.2699},{"date":"2019-05-07","close":258.8151},{"date":"2019-05-08","close":258.4669},{"date":"2019-05-09","close":257.7528},{"date":"2019-05-10","close":258.8955},{"date":"2019-05-13","close":252.4677},{"date":"2019-05-14","close":254.7174},{"date":"2019-05-15","close":256.244},{"date":"2019-05-16","close":258.5026},{"date":"2019-05-17","close":257.0206},{"date":"2019-05-20","close":255.3066},{"date":"2019-05-21","close":257.5385},{"date":"2019-05-22","close":256.7975},{"date":"2019-05-23","close":253.5926},{"date":"2019-05-24","close":254.2175},{"date":"2019-05-28","close":251.8248},{"date":"2019-05-29","close":250.1823},{"date":"2019-05-30","close":250.7446},{"date":"2019-05-31","close":247.5576},{"date":"2019-06-03","close":246.7363},{"date":"2019-06-04","close":252.1462},{"date":"2019-06-05","close":254.3067},{"date":"2019-06-06","close":256.003},{"date":"2019-06-07","close":258.6009},{"date":"2019-06-10","close":259.7882},{"date":"2019-06-11","close":259.7436},{"date":"2019-06-12","close":259.1543},{"date":"2019-06-13","close":260.3417},{"date":"2019-06-14","close":260.0114},{"date":"2019-06-17","close":260.2521},{"date":"2019-06-18","close":262.6863},{"date":"2019-06-19","close":263.3959},{"date":"2019-06-20","close":265.893},{"date":"2019-06-21","close":265.4887},{"date":"2019-06-24","close":265.2193},{"date":"2019-06-25","close":262.6504},{"date":"2019-06-26","close":262.3539},{"date":"2019-06-27","close":263.4318},{"date":"2019-06-28","close":264.7522},{"date":"2019-07-01","close":267.0606},{"date":"2019-07-02","close":267.878},{"date":"2019-07-03","close":269.899},{"date":"2019-07-05","close":269.5577},{"date":"2019-07-08","close":268.1654},{"date":"2019-07-09","close":268.5966},{"date":"2019-07-10","close":269.8272},{"date":"2019-07-11","close":270.3033},{"date":"2019-07-12","close":271.7044},{"date":"2019-07-15","close":271.6775},{"date":"2019-07-16","close":270.7613},{"date":"2019-07-17","close":269.0009},{"date":"2019-07-18","close":270.0517},{"date":"2019-07-19","close":268.4799},{"date":"2019-07-22","close":269.0906},{"date":"2019-07-23","close":271.0128},{"date":"2019-07-24","close":272.3152},{"date":"2019-07-25","close":271.0039},{"date":"2019-07-26","close":272.8542},{"date":"2019-07-29","close":272.3601},{"date":"2019-07-30","close":271.6955},{"date":"2019-07-31","close":268.7763},{"date":"2019-08-01","close":266.342},{"date":"2019-08-02","close":264.4558},{"date":"2019-08-05","close":256.5064},{"date":"2019-08-06","close":259.9288},{"date":"2019-08-07","close":260.1802},{"date":"2019-08-08","close":265.2283},{"date":"2019-08-09","close":263.5037},{"date":"2019-08-12","close":260.3149},{"date":"2019-08-13","close":264.33},{"date":"2019-08-14","close":256.5334},{"date":"2019-08-15","close":257.1981},{"date":"2019-08-16","close":261.0066},{"date":"2019-08-19","close":264.1414},{"date":"2019-08-20","close":262.0934},{"date":"2019-08-21","close":264.2401},{"date":"2019-08-22","close":264.1414},{"date":"2019-08-23","close":257.3148},{"date":"2019-08-26","close":260.1802},{"date":"2019-08-27","close":259.1832},{"date":"2019-08-28","close":260.9347},{"date":"2019-08-29","close":264.33},{"date":"2019-08-30","close":264.321},{"date":"2019-09-03","close":262.6504},{"date":"2019-09-04","close":265.6594},{"date":"2019-09-05","close":269.1356},{"date":"2019-09-06","close":269.3152},{"date":"2019-09-09","close":269.4409},{"date":"2019-09-10","close":269.4229},{"date":"2019-09-11","close":271.3721},{"date":"2019-09-12","close":272.2344},{"date":"2019-09-13","close":272.0458},{"date":"2019-09-16","close":271.2463},{"date":"2019-09-17","close":271.9021},{"date":"2019-09-18","close":272.0997},{"date":"2019-09-19","close":272.0637},{"date":"2019-09-20","close":270.5637},{"date":"2019-09-23","close":270.7075},{"date":"2019-09-24","close":268.5528},{"date":"2019-09-25","close":270.0693},{"date":"2019-09-26","close":269.5277},{"date":"2019-09-27","close":268.0924},{"date":"2019-09-30","close":269.4645},{"date":"2019-10-01","close":266.2059},{"date":"2019-10-02","close":261.4398},{"date":"2019-10-03","close":263.6153},{"date":"2019-10-04","close":267.2078},{"date":"2019-10-07","close":266.0072},{"date":"2019-10-08","close":261.8911},{"date":"2019-10-09","close":264.3735},{"date":"2019-10-10","close":266.2419},{"date":"2019-10-11","close":268.8958},{"date":"2019-10-14","close":268.7153},{"date":"2019-10-15","close":271.3601},{"date":"2019-10-16","close":270.8636},{"date":"2019-10-17","close":271.6218},{"date":"2019-10-18","close":270.4393},{"date":"2019-10-21","close":272.3802},{"date":"2019-10-22","close":271.4323},{"date":"2019-10-23","close":272.2176},{"date":"2019-10-24","close":272.7051},{"date":"2019-10-25","close":273.7883},{"date":"2019-10-28","close":275.3229},{"date":"2019-10-29","close":275.2326},{"date":"2019-10-30","close":276.0991},{"date":"2019-10-31","close":275.2867},{"date":"2019-11-01","close":277.9766},{"date":"2019-11-04","close":279.0237},{"date":"2019-11-05","close":278.6897},{"date":"2019-11-06","close":278.8161},{"date":"2019-11-07","close":279.8091},{"date":"2019-11-08","close":280.4319},{"date":"2019-11-11","close":279.9715},{"date":"2019-11-12","close":280.45},{"date":"2019-11-13","close":280.6033},{"date":"2019-11-14","close":281.0005},{"date":"2019-11-15","close":283.0857},{"date":"2019-11-18","close":283.2121},{"date":"2019-11-19","close":283.1489},{"date":"2019-11-20","close":282.1018},{"date":"2019-11-21","close":281.6956},{"date":"2019-11-22","close":282.3004},{"date":"2019-11-25","close":284.4307},{"date":"2019-11-26","close":284.9994},{"date":"2019-11-27","close":286.3715},{"date":"2019-11-29","close":285.2971},{"date":"2019-12-02","close":282.9052},{"date":"2019-12-03","close":280.9555},{"date":"2019-12-04","close":282.6976},{"date":"2019-12-05","close":283.2933},{"date":"2019-12-06","close":285.8208},{"date":"2019-12-09","close":284.9724},{"date":"2019-12-10","close":284.6744},{"date":"2019-12-11","close":285.3965},{"date":"2019-12-12","close":287.9241},{"date":"2019-12-13","close":288.0233},{"date":"2019-12-16","close":290.0937},{"date":"2019-12-17","close":290.121},{"date":"2019-12-18","close":290.1392},{"date":"2019-12-19","close":291.3838},{"date":"2019-12-20","close":292.8737},{"date":"2019-12-23","close":293.0826},{"date":"2019-12-24","close":293.119},{"date":"2019-12-26","close":294.6361},{"date":"2019-12-27","close":294.5815},{"date":"2019-12-30","close":292.9918},{"date":"2019-12-31","close":293.655},{"date":"2020-01-02","close":296.453},{"date":"2020-01-03","close":294.1728},{"date":"2020-01-06","close":295.3356},{"date":"2020-01-07","close":294.527},{"date":"2020-01-08","close":296.026},{"date":"2020-01-09","close":298.0247},{"date":"2020-01-10","close":297.198},{"date":"2020-01-13","close":299.2784},{"date":"2020-01-14","close":298.815},{"date":"2020-01-15","close":299.4873},{"date":"2020-01-16","close":301.9766},{"date":"2020-01-17","close":302.9759},{"date":"2020-01-21","close":302.3218},{"date":"2020-01-22","close":302.3853},{"date":"2020-01-23","close":302.7579},{"date":"2020-01-24","close":300.0052},{"date":"2020-01-27","close":295.1358},{"date":"2020-01-28","close":298.2791},{"date":"2020-01-29","close":298.0701},{"date":"2020-01-30","close":298.9696},{"date":"2020-01-31","close":293.655},{"date":"2020-02-03","close":295.7626},{"date":"2020-02-04","close":300.3504},{"date":"2020-02-05","close":303.6936},{"date":"2020-02-06","close":304.8564},{"date":"2020-02-07","close":303.203},{"date":"2020-02-10","close":305.447},{"date":"2020-02-11","close":306.0102},{"date":"2020-02-12","close":307.9726},{"date":"2020-02-13","close":307.591},{"date":"2020-02-14","close":308.036},{"date":"2020-02-18","close":307.3003},{"date":"2020-02-19","close":308.7719},{"date":"2020-02-20","close":307.5091},{"date":"2020-02-21","close":304.3477},{"date":"2020-02-24","close":294.191},{"date":"2020-02-25","close":285.3696},{"date":"2020-02-26","close":284.2704},{"date":"2020-02-27","close":271.3701},{"date":"2020-02-28","close":268.8264},{"date":"2020-03-02","close":281.9901},{"date":"2020-03-03","close":273.9047},{"date":"2020-03-04","close":285.9421},{"date":"2020-03-05","close":275.9578},{"date":"2020-03-06","close":271.361},{"date":"2020-03-09","close":249.6485},{"date":"2020-03-10","close":263.0484},{"date":"2020-03-11","close":250.2572},{"date":"2020-03-12","close":226.1736},{"date":"2020-03-13","close":246.6959},{"date":"2020-03-16","close":218.1426},{"date":"2020-03-17","close":232.0151},{"date":"2020-03-18","close":219.0966},{"date":"2020-03-19","close":219.9051},{"date":"2020-03-20","close":210.0027},{"date":"2020-03-23","close":204.0885},{"date":"2020-03-24","close":223.3754},{"date":"2020-03-25","close":226.2286},{"date":"2020-03-26","close":239.8496},{"date":"2020-03-27","close":232.4175},{"date":"2020-03-30","close":239.8405},{"date":"2020-03-31","close":236.2204},{"date":"2020-04-01","close":225.6161},{"date":"2020-04-02","close":230.9091},{"date":"2020-04-03","close":227.6455},{"date":"2020-04-06","close":242.9852},{"date":"2020-04-07","close":243.0858},{"date":"2020-04-08","close":251.3955},{"date":"2020-04-09","close":255.1618},{"date":"2020-04-13","close":252.7119},{"date":"2020-04-14","close":260.3818},{"date":"2020-04-15","close":254.6591},{"date":"2020-04-16","close":256.0121},{"date":"2020-04-17","close":262.8957},{"date":"2020-04-20","close":258.2152},{"date":"2020-04-21","close":250.3535},{"date":"2020-04-22","close":256.0213},{"date":"2020-04-23","close":255.948},{"date":"2020-04-24","close":259.5316},{"date":"2020-04-27","close":263.4534},{"date":"2020-04-28","close":262.0365},{"date":"2020-04-29","close":268.8835},{"date":"2020-04-30","close":266.1685},{"date":"2020-05-01","close":259.1934},{"date":"2020-05-04","close":260.199},{"date":"2020-05-05","close":262.4936},{"date":"2020-05-06","close":260.7657},{"date":"2020-05-07","close":263.8556},{"date":"2020-05-08","close":268.271},{"date":"2020-05-11","close":268.2619},{"date":"2020-05-12","close":262.7953},{"date":"2020-05-13","close":258.2884},{"date":"2020-05-14","close":261.3783},{"date":"2020-05-15","close":262.5118},{"date":"2020-05-18","close":270.6297},{"date":"2020-05-19","close":267.8413},{"date":"2020-05-20","close":272.4123},{"date":"2020-05-21","close":270.4193},{"date":"2020-05-22","close":270.9677},{"date":"2020-05-26","close":274.4051},{"date":"2020-05-27","close":278.4091},{"date":"2020-05-28","close":277.8607},{"date":"2020-05-29","close":278.9851},{"date":"2020-06-01","close":280.3563},{"date":"2020-06-02","close":282.6875},{"date":"2020-06-03","close":286.4904},{"date":"2020-06-04","close":285.5305},{"date":"2020-06-05","close":292.9718},{"date":"2020-06-08","close":296.5554},{"date":"2020-06-09","close":294.3705},{"date":"2020-06-10","close":292.6335},{"date":"2020-06-11","close":275.7032},{"date":"2020-06-12","close":279.1496},{"date":"2020-06-15","close":281.7115},{"date":"2020-06-16","close":287.1275},{"date":"2020-06-17","close":285.8332},{"date":"2020-06-18","close":286.0536},{"date":"2020-06-19","close":284.3094},{"date":"2020-06-22","close":286.3473},{"date":"2020-06-23","close":287.5131},{"date":"2020-06-24","close":280.252},{"date":"2020-06-25","close":283.1895},{"date":"2020-06-26","close":276.4333},{"date":"2020-06-29","close":280.5825},{"date":"2020-06-30","close":284.2819},{"date":"2020-07-01","close":286.228},{"date":"2020-07-02","close":287.7334},{"date":"2020-07-06","close":292.1487},{"date":"2020-07-07","close":289.1379},{"date":"2020-07-08","close":291.295},{"date":"2020-07-09","close":289.8171},{"date":"2020-07-10","close":292.7363},{"date":"2020-07-13","close":290.1385},{"date":"2020-07-14","close":293.9021},{"date":"2020-07-15","close":296.6468},{"date":"2020-07-16","close":295.6187},{"date":"2020-07-17","close":296.4907},{"date":"2020-07-20","close":298.9417},{"date":"2020-07-21","close":299.4832},{"date":"2020-07-22","close":301.2458},{"date":"2020-07-23","close":297.6013},{"date":"2020-07-24","close":295.7013},{"date":"2020-07-27","close":297.8768},{"date":"2020-07-28","close":296.0408},{"date":"2020-07-29","close":299.6026},{"date":"2020-07-30","close":298.5744},{"date":"2020-07-31","close":300.9244},{"date":"2020-08-03","close":303.0266},{"date":"2020-08-04","close":304.1189},{"date":"2020-08-05","close":306.0926},{"date":"2020-08-06","close":308.1671},{"date":"2020-08-07","close":308.3874},{"date":"2020-08-10","close":309.3145},{"date":"2020-08-11","close":306.7259},{"date":"2020-08-12","close":311.0035},{"date":"2020-08-13","close":310.4712},{"date":"2020-08-14","close":310.4436},{"date":"2020-08-17","close":311.4442},{"date":"2020-08-18","close":312.1052},{"date":"2020-08-19","close":310.8383},{"date":"2020-08-20","close":311.7931},{"date":"2020-08-21","close":312.8855},{"date":"2020-08-24","close":316.0983},{"date":"2020-08-25","close":317.1447},{"date":"2020-08-26","close":320.3668},{"date":"2020-08-27","close":321.0645},{"date":"2020-08-28","close":323.1207},{"date":"2020-08-31","close":321.9915},{"date":"2020-09-01","close":325.0116},{"date":"2020-09-02","close":329.7666},{"date":"2020-09-03","close":318.3656},{"date":"2020-09-04","close":315.7586},{"date":"2020-09-08","close":307.1758},{"date":"2020-09-09","close":313.1883},{"date":"2020-09-10","close":307.7174},{"date":"2020-09-11","close":307.8642},{"date":"2020-09-14","close":311.9583},{"date":"2020-09-15","close":313.5463},{"date":"2020-09-16","close":312.2979},{"date":"2020-09-17","close":309.6176},{"date":"2020-09-18","close":305.9916},{"date":"2020-09-21","close":302.5859},{"date":"2020-09-22","close":305.6519},{"date":"2020-09-23","close":298.5385},{"date":"2020-09-24","close":299.3224},{"date":"2020-09-25","close":304.1913},{"date":"2020-09-28","close":309.2445},{"date":"2020-09-29","close":307.5385},{"date":"2020-09-30","close":309.89},{"date":"2020-10-01","close":311.9002},{"date":"2020-10-02","close":308.9586},{"date":"2020-10-05","close":314.3531},{"date":"2020-10-06","close":309.89},{"date":"2020-10-07","close":315.2752},{"date":"2020-10-08","close":318.1154},{"date":"2020-10-09","close":320.9095},{"date":"2020-10-12","close":326.1472},{"date":"2020-10-13","close":324.0263},{"date":"2020-10-14","close":321.9975},{"date":"2020-10-15","close":321.601},{"date":"2020-10-16","close":321.3151},{"date":"2020-10-19","close":316.4925},{"date":"2020-10-20","close":317.7373},{"date":"2020-10-21","close":317.1195},{"date":"2020-10-22","close":318.9269},{"date":"2020-10-23","close":319.9413},{"date":"2020-10-26","close":314.0672},{"date":"2020-10-27","close":312.9976},{"date":"2020-10-28","close":302.347},{"date":"2020-10-29","close":305.3624},{"date":"2020-10-30","close":302.1072},{"date":"2020-11-02","close":305.556},{"date":"2020-11-03","close":311.015},{"date":"2020-11-04","close":317.8848},{"date":"2020-11-05","close":324.1},{"date":"2020-11-06","close":324.0723},{"date":"2020-11-09","close":328.1205},{"date":"2020-11-10","close":327.6962},{"date":"2020-11-11","close":330.0569},{"date":"2020-11-12","close":326.9125},{"date":"2020-11-13","close":331.3571},{"date":"2020-11-16","close":335.4698},{"date":"2020-11-17","close":333.7639},{"date":"2020-11-18","close":329.7433},{"date":"2020-11-19","close":331.0804},{"date":"2020-11-20","close":328.8582},{"date":"2020-11-23","close":330.8315},{"date":"2020-11-24","close":336.1246},{"date":"2020-11-25","close":335.645},{"date":"2020-11-27","close":336.5579},{"date":"2020-11-30","close":335.0272},{"date":"2020-12-01","close":338.7156},{"date":"2020-12-02","close":339.435},{"date":"2020-12-03","close":339.3704},{"date":"2020-12-04","close":342.2844},{"date":"2020-12-07","close":341.648},{"date":"2020-12-08","close":342.5978},{"date":"2020-12-09","close":339.6009},{"date":"2020-12-10","close":339.4165},{"date":"2020-12-11","close":338.9923},{"date":"2020-12-14","close":337.4549},{"date":"2020-12-15","close":342.0487},{"date":"2020-12-16","close":342.5952},{"date":"2020-12-17","close":344.5031},{"date":"2020-12-18","close":343.1416},{"date":"2020-12-21","close":342.0117},{"date":"2020-12-22","close":341.3541},{"date":"2020-12-23","close":341.6505},{"date":"2020-12-24","close":342.9749},{"date":"2020-12-28","close":345.9572},{"date":"2020-12-29","close":345.2904},{"date":"2020-12-30","close":345.7442},{"date":"2020-12-31","close":347.6799},{"date":"2021-01-04","close":342.8916},{"date":"2021-01-05","close":345.1607},{"date":"2021-01-06","close":347.2446},{"date":"2021-01-07","close":352.3849},{"date":"2021-01-08","close":354.3948},{"date":"2021-01-11","close":352.0793},{"date":"2021-01-12","close":352.1349},{"date":"2021-01-13","close":353.024},{"date":"2021-01-14","close":351.8014},{"date":"2021-01-15","close":349.2637},{"date":"2021-01-19","close":351.9959},{"date":"2021-01-20","close":356.8399},{"date":"2021-01-21","close":357.1548},{"date":"2021-01-22","close":355.9415},{"date":"2021-01-25","close":357.3585},{"date":"2021-01-26","close":356.8306},{"date":"2021-01-27","close":348.1245},{"date":"2021-01-28","close":351.0697},{"date":"2021-01-29","close":344.0955},{"date":"2021-02-01","close":349.7267},{"date":"2021-02-02","close":354.6912},{"date":"2021-02-03","close":354.9691},{"date":"2021-02-04","close":358.9887},{"date":"2021-02-05","close":360.3964},{"date":"2021-02-08","close":363.1101},{"date":"2021-02-09","close":362.8045},{"date":"2021-02-10","close":362.6562},{"date":"2021-02-11","close":363.2675},{"date":"2021-02-12","close":365.0829},{"date":"2021-02-16","close":364.7958},{"date":"2021-02-17","close":364.8421},{"date":"2021-02-18","close":363.2954},{"date":"2021-02-19","close":362.61},{"date":"2021-02-22","close":359.85},{"date":"2021-02-23","close":360.2297},{"date":"2021-02-24","close":364.1845},{"date":"2021-02-25","close":355.4507},{"date":"2021-02-26","close":353.589},{"date":"2021-03-01","close":362.1655},{"date":"2021-03-02","close":359.3776},{"date":"2021-03-03","close":354.58},{"date":"2021-03-04","close":350.1898},{"date":"2021-03-05","close":356.6453},{"date":"2021-03-08","close":354.9041},{"date":"2021-03-09","close":359.9055},{"date":"2021-03-10","close":362.1099},{"date":"2021-03-11","close":365.8331},{"date":"2021-03-12","close":366.4073},{"date":"2021-03-15","close":368.6302},{"date":"2021-03-16","close":368.1116},{"date":"2021-03-17","close":369.3156},{"date":"2021-03-18","close":363.9252},{"date":"2021-03-19","close":363.2491},{"date":"2021-03-22","close":366.1203},{"date":"2021-03-23","close":363.2675},{"date":"2021-03-24","close":361.406},{"date":"2021-03-25","close":363.4699},{"date":"2021-03-26","close":369.3524},{"date":"2021-03-29","close":369.1666},{"date":"2021-03-30","close":368.2558},{"date":"2021-03-31","close":369.6963},{"date":"2021-04-01","close":373.6552},{"date":"2021-04-05","close":379.0172},{"date":"2021-04-06","close":378.7849},{"date":"2021-04-07","close":379.2588},{"date":"2021-04-08","close":381.0247},{"date":"2021-04-09","close":383.7846},{"date":"2021-04-12","close":383.9425},{"date":"2021-04-13","close":385.067},{"date":"2021-04-14","close":383.7846},{"date":"2021-04-15","close":387.9107},{"date":"2021-04-16","close":389.2768},{"date":"2021-04-19","close":387.3717},{"date":"2021-04-20","close":384.5559},{"date":"2021-04-21","close":388.1523},{"date":"2021-04-22","close":384.7046},{"date":"2021-04-23","close":388.7379},{"date":"2021-04-26","close":389.6114},{"date":"2021-04-27","close":389.4905},{"date":"2021-04-28","close":389.3418},{"date":"2021-04-29","close":391.8045},{"date":"2021-04-30","close":389.2675},{"date":"2021-05-03","close":390.1039},{"date":"2021-05-04","close":387.7342},{"date":"2021-05-05","close":387.7899},{"date":"2021-05-06","close":390.9402},{"date":"2021-05-07","close":393.7746},{"date":"2021-05-10","close":389.9459},{"date":"2021-05-11","close":386.4702},{"date":"2021-05-12","close":378.2088},{"date":"2021-05-13","close":382.6973},{"date":"2021-05-14","close":388.6076},{"date":"2021-05-17","close":387.6783},{"date":"2021-05-18","close":384.3422},{"date":"2021-05-19","close":383.3013},{"date":"2021-05-20","close":387.3531},{"date":"2021-05-21","close":387.1301},{"date":"2021-05-24","close":391.0238},{"date":"2021-05-25","close":390.1782},{"date":"2021-05-26","close":390.8937},{"date":"2021-05-27","close":391.0982},{"date":"2021-05-28","close":391.8416},{"date":"2021-06-01","close":391.535},{"date":"2021-06-02","close":392.1855},{"date":"2021-06-03","close":390.6893},{"date":"2021-06-04","close":394.2485},{"date":"2021-06-07","close":393.914},{"date":"2021-06-08","close":393.9326},{"date":"2021-06-09","close":393.3006},{"date":"2021-06-10","close":395.2067},{"date":"2021-06-11","close":395.8589},{"date":"2021-06-14","close":396.8096},{"date":"2021-06-15","close":396.0361},{"date":"2021-06-16","close":393.8458},{"date":"2021-06-17","close":393.7247},{"date":"2021-06-18","close":388.4309},{"date":"2021-06-21","close":393.9111},{"date":"2021-06-22","close":395.7845},{"date":"2021-06-23","close":395.5515},{"date":"2021-06-24","close":397.8442},{"date":"2021-06-25","close":399.3074},{"date":"2021-06-28","close":400.1555},{"date":"2021-06-29","close":400.3326},{"date":"2021-06-30","close":400.6868},{"date":"2021-07-01","close":402.9515},{"date":"2021-07-02","close":406.0179},{"date":"2021-07-06","close":404.9833},{"date":"2021-07-07","close":406.6422},{"date":"2021-07-08","close":403.3803},{"date":"2021-07-09","close":407.6674},{"date":"2021-07-12","close":409.1773},{"date":"2021-07-13","close":407.742},{"date":"2021-07-14","close":408.2827},{"date":"2021-07-15","close":406.8846},{"date":"2021-07-16","close":403.8089},{"date":"2021-07-19","close":397.7789},{"date":"2021-07-20","close":403.548},{"date":"2021-07-21","close":406.8193},{"date":"2021-07-22","close":407.7047},{"date":"2021-07-23","close":411.7218},{"date":"2021-07-26","close":412.8214},{"date":"2021-07-27","close":410.9388},{"date":"2021-07-28","close":410.7151},{"date":"2021-07-29","close":412.5419},{"date":"2021-07-30","close":410.4542},{"date":"2021-08-02","close":409.6247},{"date":"2021-08-03","close":412.8961},{"date":"2021-08-04","close":410.9295},{"date":"2021-08-05","close":413.4832},{"date":"2021-08-06","close":414.2008},{"date":"2021-08-09","close":413.9119},{"date":"2021-08-10","close":414.3965},{"date":"2021-08-11","close":415.3752},{"date":"2021-08-12","close":416.3444},{"date":"2021-08-13","close":417.3976},{"date":"2021-08-16","close":418.4693},{"date":"2021-08-17","close":415.6268},{"date":"2021-08-18","close":411.144},{"date":"2021-08-19","close":411.7497},{"date":"2021-08-20","close":415.0303},{"date":"2021-08-23","close":418.6464},{"date":"2021-08-24","close":419.3734},{"date":"2021-08-25","close":420.2495},{"date":"2021-08-26","close":417.7704},{"date":"2021-08-27","close":421.4425},{"date":"2021-08-30","close":423.3158},{"date":"2021-08-31","close":422.8591},{"date":"2021-09-01","close":423.0454},{"date":"2021-09-02","close":424.313},{"date":"2021-09-03","close":424.1267},{"date":"2021-09-07","close":422.7566},{"date":"2021-09-08","close":422.1974},{"date":"2021-09-09","close":420.3148},{"date":"2021-09-10","close":417.1086},{"date":"2021-09-13","close":418.078},{"date":"2021-09-14","close":415.8505},{"date":"2021-09-15","close":419.3081},{"date":"2021-09-16","close":418.5253},{"date":"2021-09-17","close":414.4898},{"date":"2021-09-20","close":407.4997},{"date":"2021-09-21","close":407.2667},{"date":"2021-09-22","close":411.2837},{"date":"2021-09-23","close":416.2139},{"date":"2021-09-24","close":417.012},{"date":"2021-09-27","close":415.7022},{"date":"2021-09-28","close":407.4039},{"date":"2021-09-29","close":408.1055},{"date":"2021-09-30","close":403.0536},{"date":"2021-10-01","close":407.8529},{"date":"2021-10-04","close":402.5577},{"date":"2021-10-05","close":406.777},{"date":"2021-10-06","close":408.5078},{"date":"2021-10-07","close":411.8946},{"date":"2021-10-08","close":411.2864},{"date":"2021-10-11","close":408.2178},{"date":"2021-10-12","close":407.1888},{"date":"2021-10-13","close":408.6388},{"date":"2021-10-14","close":415.6367},{"date":"2021-10-15","close":418.8269},{"date":"2021-10-18","close":420.0432},{"date":"2021-10-19","close":423.3457},{"date":"2021-10-20","close":424.9735},{"date":"2021-10-21","close":426.0775},{"date":"2021-10-22","close":425.5629},{"date":"2021-10-25","close":427.7895},{"date":"2021-10-26","close":428.276},{"date":"2021-10-27","close":426.3675},{"date":"2021-10-28","close":430.4652},{"date":"2021-10-29","close":431.2791},{"date":"2021-11-01","close":432.1679},{"date":"2021-11-02","close":433.8706},{"date":"2021-11-03","close":436.5369},{"date":"2021-11-04","close":438.5389},{"date":"2021-11-05","close":440.0826},{"date":"2021-11-08","close":440.541},{"date":"2021-11-09","close":439.0068},{"date":"2021-11-10","close":435.5359},{"date":"2021-11-11","close":435.7136},{"date":"2021-11-12","close":438.9225},{"date":"2021-11-15","close":439.0349},{"date":"2021-11-16","close":440.7843},{"date":"2021-11-17","close":439.7458},{"date":"2021-11-18","close":441.196},{"date":"2021-11-19","close":440.4755},{"date":"2021-11-22","close":439.1565},{"date":"2021-11-23","close":439.7646},{"date":"2021-11-24","close":440.9059},{"date":"2021-11-26","close":430.933},{"date":"2021-11-29","close":436.434},{"date":"2021-11-30","close":428.1356},{"date":"2021-12-01","close":423.1398},{"date":"2021-12-02","close":429.6606},{"date":"2021-12-03","close":425.8061},{"date":"2021-12-06","close":430.933},{"date":"2021-12-07","close":439.8862},{"date":"2021-12-08","close":441.0462},{"date":"2021-12-09","close":438.0713},{"date":"2021-12-10","close":442.2718},{"date":"2021-12-13","close":438.3563},{"date":"2021-12-14","close":435.2592},{"date":"2021-12-15","close":442.101},{"date":"2021-12-16","close":438.0465},{"date":"2021-12-17","close":433.7012},{"date":"2021-12-20","close":428.8303},{"date":"2021-12-21","close":436.4699},{"date":"2021-12-22","close":440.8716},{"date":"2021-12-23","close":443.5746},{"date":"2021-12-27","close":449.9283},{"date":"2021-12-28","close":449.581},{"date":"2021-12-29","close":450.0503},{"date":"2021-12-30","close":448.7833},{"date":"2021-12-31","close":447.6665},{"date":"2022-01-03","close":450.3412},{"date":"2022-01-04","close":450.191},{"date":"2022-01-05","close":441.4158},{"date":"2022-01-06","close":441.0874},{"date":"2022-01-07","close":439.323},{"date":"2022-01-10","close":438.4971},{"date":"2022-01-11","close":442.8236},{"date":"2022-01-12","close":443.9968},{"date":"2022-01-13","close":437.9058},{"date":"2022-01-14","close":438.0559},{"date":"2022-01-18","close":430.3132},{"date":"2022-01-19","close":425.8646},{"date":"2022-01-20","close":421.1344},{"date":"2022-01-21","close":412.9317},{"date":"2022-01-24","close":414.377},{"date":"2022-01-25","close":409.6093},{"date":"2022-01-26","close":408.6614},{"date":"2022-01-27","close":406.5309},{"date":"2022-01-28","close":416.4699},{"date":"2022-01-31","close":423.9969},{"date":"2022-02-01","close":426.9251},{"date":"2022-02-02","close":431.0264},{"date":"2022-02-03","close":421.0218},{"date":"2022-02-04","close":423.1334},{"date":"2022-02-07","close":421.6318},{"date":"2022-02-08","close":424.9823},{"date":"2022-02-09","close":431.2517},{"date":"2022-02-10","close":423.6309},{"date":"2022-02-11","close":415.156},{"date":"2022-02-14","close":413.8045},{"date":"2022-02-15","close":420.4586},{"date":"2022-02-16","close":420.9372},{"date":"2022-02-17","close":412.1058},{"date":"2022-02-18","close":409.2621},{"date":"2022-02-22","close":404.8228},{"date":"2022-02-23","close":397.4461},{"date":"2022-02-24","close":403.6966},{"date":"2022-02-25","close":412.5845},{"date":"2022-02-28","close":411.7491},{"date":"2022-03-01","close":405.3672},{"date":"2022-03-02","close":412.7627},{"date":"2022-03-03","close":410.7825},{"date":"2022-03-04","close":407.2724},{"date":"2022-03-07","close":395.3062},{"date":"2022-03-08","close":392.3593},{"date":"2022-03-09","close":402.9177},{"date":"2022-03-10","close":401.0688},{"date":"2022-03-11","close":396.0665},{"date":"2022-03-14","close":393.0725},{"date":"2022-03-15","close":401.7257},{"date":"2022-03-16","close":410.6229},{"date":"2022-03-17","close":415.7285},{"date":"2022-03-18","close":420.1771},{"date":"2022-03-21","close":420.0926},{"date":"2022-03-22","close":425.2169},{"date":"2022-03-23","close":419.8861},{"date":"2022-03-24","close":425.9606},{"date":"2022-03-25","close":428.1075},{"date":"2022-03-28","close":431.1115},{"date":"2022-03-29","close":436.6107},{"date":"2022-03-30","close":433.8987},{"date":"2022-03-31","close":427.2131},{"date":"2022-04-01","close":428.2488},{"date":"2022-04-04","close":432.0248},{"date":"2022-04-05","close":426.4597},{"date":"2022-04-06","close":422.3166},{"date":"2022-04-07","close":424.407},{"date":"2022-04-08","close":423.277},{"date":"2022-04-11","close":415.9604},{"date":"2022-04-12","close":414.3691},{"date":"2022-04-13","close":419.2186},{"date":"2022-04-14","close":414.0395},{"date":"2022-04-18","close":414.1902},{"date":"2022-04-19","close":420.8759},{"date":"2022-04-20","close":420.4991},{"date":"2022-04-21","close":414.4068},{"date":"2022-04-22","close":402.8151},{"date":"2022-04-25","close":405.3011},{"date":"2022-04-26","close":393.5023},{"date":"2022-04-27","close":394.6888},{"date":"2022-04-28","close":404.6043},{"date":"2022-04-29","close":389.425},{"date":"2022-05-02","close":391.9297},{"date":"2022-05-03","close":393.7471},{"date":"2022-05-04","close":405.6024},{"date":"2022-05-05","close":391.2047},{"date":"2022-05-06","close":389.0954},{"date":"2022-05-09","close":376.5811},{"date":"2022-05-10","close":377.325},{"date":"2022-05-11","close":371.3737},{"date":"2022-05-12","close":370.8276},{"date":"2022-05-13","close":379.8673},{"date":"2022-05-16","close":378.2666},{"date":"2022-05-17","close":386.101},{"date":"2022-05-18","close":370.5922},{"date":"2022-05-19","close":368.2758},{"date":"2022-05-20","close":368.464},{"date":"2022-05-23","close":375.3475},{"date":"2022-05-24","close":372.6544},{"date":"2022-05-25","close":375.9501},{"date":"2022-05-26","close":383.3044},{"date":"2022-05-27","close":392.8997},{"date":"2022-05-31","close":390.6586},{"date":"2022-06-01","close":387.4947},{"date":"2022-06-02","close":394.7924},{"date":"2022-06-03","close":388.3139},{"date":"2022-06-06","close":389.4815},{"date":"2022-06-07","close":393.0974},{"date":"2022-06-08","close":388.8413},{"date":"2022-06-09","close":379.71},{"date":"2022-06-10","close":368.5073},{"date":"2022-06-13","close":354.3387},{"date":"2022-06-14","close":353.3941},{"date":"2022-06-15","close":358.4287},{"date":"2022-06-16","close":346.6498},{"date":"2022-06-17","close":347.2827},{"date":"2022-06-21","close":356.1145},{"date":"2022-06-22","close":355.5005},{"date":"2022-06-23","close":359.0616},{"date":"2022-06-24","close":370.2737},{"date":"2022-06-27","close":368.9324},{"date":"2022-06-28","close":361.4041},{"date":"2022-06-29","close":361.149},{"date":"2022-06-30","close":358.1359},{"date":"2022-07-01","close":361.8575},{"date":"2022-07-05","close":362.632},{"date":"2022-07-06","close":363.9261},{"date":"2022-07-07","close":369.3196},{"date":"2022-07-08","close":369.0268},{"date":"2022-07-11","close":364.8235},{"date":"2022-07-12","close":361.5459},{"date":"2022-07-13","close":359.6944},{"date":"2022-07-14","close":358.8254},{"date":"2022-07-15","close":365.6736},{"date":"2022-07-18","close":362.7171},{"date":"2022-07-19","close":372.4651},{"date":"2022-07-20","close":374.7699},{"date":"2022-07-21","close":378.5953},{"date":"2022-07-22","close":375.2233},{"date":"2022-07-25","close":375.6106},{"date":"2022-07-26","close":371.1521},{"date":"2022-07-27","close":380.749},{"date":"2022-07-28","close":385.5853},{"date":"2022-07-29","close":391.3188},{"date":"2022-08-01","close":390.0626},{"date":"2022-08-02","close":387.5784},{"date":"2022-08-03","close":393.6236},{"date":"2022-08-04","close":393.2457},{"date":"2022-08-05","close":392.5562},{"date":"2022-08-08","close":392.2162},{"date":"2022-08-09","close":390.5726},{"date":"2022-08-10","close":398.7526},{"date":"2022-08-11","close":398.8944},{"date":"2022-08-12","close":405.4591},{"date":"2022-08-15","close":407.2444},{"date":"2022-08-16","close":408.0945},{"date":"2022-08-17","close":405.0246},{"date":"2022-08-18","close":406.2148},{"date":"2022-08-19","close":400.8401},{"date":"2022-08-22","close":392.4334},{"date":"2022-08-23","close":391.5645},{"date":"2022-08-24","close":392.7829},{"date":"2022-08-25","close":398.3182},{"date":"2022-08-26","close":384.7068},{"date":"2022-08-29","close":382.3926},{"date":"2022-08-30","close":378.0098},{"date":"2022-08-31","close":375.1666},{"date":"2022-09-01","close":376.4512},{"date":"2022-09-02","close":372.4273},{"date":"2022-09-06","close":370.9442},{"date":"2022-09-07","close":377.6602},{"date":"2022-09-08","close":380.0405},{"date":"2022-09-09","close":386.1048},{"date":"2022-09-12","close":390.2704},{"date":"2022-09-13","close":373.2397},{"date":"2022-09-14","close":374.666},{"date":"2022-09-15","close":370.3398},{"date":"2022-09-16","close":367.5344},{"date":"2022-09-19","close":370.3965},{"date":"2022-09-20","close":366.042},{"date":"2022-09-21","close":359.7983},{"date":"2022-09-22","close":356.7568},{"date":"2022-09-23","close":350.8343},{"date":"2022-09-26","close":347.3745},{"date":"2022-09-27","close":346.4821},{"date":"2022-09-28","close":353.2136},{"date":"2022-09-29","close":345.9504},{"date":"2022-09-30","close":340.5195},{"date":"2022-10-03","close":349.5298},{"date":"2022-10-04","close":360.2301},{"date":"2022-10-05","close":359.385},{"date":"2022-10-06","close":355.8341},{"date":"2022-10-07","close":345.9124},{"date":"2022-10-10","close":343.3394},{"date":"2022-10-11","close":340.9847},{"date":"2022-10-12","close":339.8834},{"date":"2022-10-13","close":348.9316},{"date":"2022-10-14","close":340.9373},{"date":"2022-10-17","close":349.7101},{"date":"2022-10-18","close":353.7169},{"date":"2022-10-19","close":351.3907},{"date":"2022-10-20","close":348.4},{"date":"2022-10-21","close":356.812},{"date":"2022-10-24","close":361.1985},{"date":"2022-10-25","close":366.9997},{"date":"2022-10-26","close":364.2273},{"date":"2022-10-27","close":362.2903},{"date":"2022-10-28","close":370.7879},{"date":"2022-10-31","close":368.1864},{"date":"2022-11-01","close":366.7243},{"date":"2022-11-02","close":357.3247},{"date":"2022-11-03","close":353.7358},{"date":"2022-11-04","close":358.7394},{"date":"2022-11-07","close":362.2429},{"date":"2022-11-08","close":364.2083},{"date":"2022-11-09","close":356.774},{"date":"2022-11-10","close":376.3138},{"date":"2022-11-11","close":379.9406},{"date":"2022-11-14","close":376.7505},{"date":"2022-11-15","close":379.95},{"date":"2022-11-16","close":377.1588},{"date":"2022-11-17","close":375.8865},{"date":"2022-11-18","close":377.6714},{"date":"2022-11-21","close":376.2283},{"date":"2022-11-22","close":381.4123},{"date":"2022-11-23","close":383.6909},{"date":"2022-11-25","close":383.6624},{"date":"2022-11-28","close":377.586},{"date":"2022-11-29","close":376.9403},{"date":"2022-11-30","close":388.628},{"date":"2022-12-01","close":388.4666},{"date":"2022-12-02","close":388.0489},{"date":"2022-12-05","close":381.0609},{"date":"2022-12-06","close":375.6111},{"date":"2022-12-07","close":374.8896},{"date":"2022-12-08","close":377.8329},{"date":"2022-12-09","close":375.0414},{"date":"2022-12-12","close":380.3014},{"date":"2022-12-13","close":383.3375},{"date":"2022-12-14","close":381.0394},{"date":"2022-12-15","close":371.5993},{"date":"2022-12-16","close":367.0604},{"date":"2022-12-19","close":364.009},{"date":"2022-12-20","close":364.4285},{"date":"2022-12-21","close":369.8638},{"date":"2022-12-22","close":364.8291},{"date":"2022-12-23","close":366.7266},{"date":"2022-12-27","close":365.3153},{"date":"2022-12-28","close":360.8813},{"date":"2022-12-29","close":367.1271},{"date":"2022-12-30","close":366.3643},{"date":"2023-01-03","close":364.7623},{"date":"2023-01-04","close":367.6039},{"date":"2023-01-05","close":363.4273},{"date":"2023-01-06","close":371.7232},{"date":"2023-01-09","close":371.4658},{"date":"2023-01-10","close":374.1357},{"date":"2023-01-11","close":378.7986},{"date":"2023-01-12","close":380.2766},{"date":"2023-01-13","close":381.7737},{"date":"2023-01-17","close":381.068},{"date":"2023-01-18","close":375.0607},{"date":"2023-01-19","close":372.3907},{"date":"2023-01-20","close":379.2277},{"date":"2023-01-23","close":383.7285},{"date":"2023-01-24","close":383.471},{"date":"2023-01-25","close":383.5377},{"date":"2023-01-26","close":387.7524},{"date":"2023-01-27","close":388.7155},{"date":"2023-01-30","close":383.7761},{"date":"2023-01-31","close":389.3449},{"date":"2023-02-01","close":393.5024},{"date":"2023-02-02","close":399.2142},{"date":"2023-02-03","close":395.1044},{"date":"2023-02-06","close":392.6728},{"date":"2023-02-07","close":397.7457},{"date":"2023-02-08","close":393.4071},{"date":"2023-02-09","close":390.0696},{"date":"2023-02-10","close":390.9182},{"date":"2023-02-13","close":395.5143},{"date":"2023-02-14","close":395.3046},{"date":"2023-02-15","close":396.5633},{"date":"2023-02-16","close":391.2234},{"date":"2023-02-17","close":390.1363},{"date":"2023-02-21","close":382.403},{"date":"2023-02-22","close":381.7546},{"date":"2023-02-23","close":383.7666},{"date":"2023-02-24","close":379.6186},{"date":"2023-02-27","close":380.9441},{"date":"2023-02-28","close":379.4852},{"date":"2023-03-01","close":378.1311},{"date":"2023-03-02","close":381.1062},{"date":"2023-03-03","close":387.2184},{"date":"2023-03-06","close":387.6571},{"date":"2023-03-07","close":381.5449},{"date":"2023-03-08","close":382.2123},{"date":"2023-03-09","close":375.137},{"date":"2023-03-10","close":369.8638},{"date":"2023-03-13","close":369.0914},{"date":"2023-03-14","close":375.2991},{"date":"2023-03-15","close":372.9915},{"date":"2023-03-16","close":379.409},{"date":"2023-03-17","close":374.9081},{"date":"2023-03-20","close":378.627},{"date":"2023-03-21","close":383.5472},{"date":"2023-03-22","close":377.1204},{"date":"2023-03-23","close":378.076},{"date":"2023-03-24","close":380.5752},{"date":"2023-03-27","close":381.2358},{"date":"2023-03-28","close":380.5273},{"date":"2023-03-29","close":386.0331},{"date":"2023-03-30","close":388.1781},{"date":"2023-03-31","close":393.6264},{"date":"2023-04-03","close":395.0244},{"date":"2023-04-04","close":393.004},{"date":"2023-04-05","close":392.0752},{"date":"2023-04-06","close":393.5594},{"date":"2023-04-10","close":394.0095},{"date":"2023-04-11","close":393.9999},{"date":"2023-04-12","close":392.5253},{"date":"2023-04-13","close":397.6386},{"date":"2023-04-14","close":396.6619},{"date":"2023-04-17","close":398.1269},{"date":"2023-04-18","close":398.3567},{"date":"2023-04-19","close":398.328},{"date":"2023-04-20","close":396.0969},{"date":"2023-04-21","close":396.3172},{"date":"2023-04-24","close":396.8151},{"date":"2023-04-25","close":390.5144},{"date":"2023-04-26","close":388.925},{"date":"2023-04-27","close":396.6428},{"date":"2023-04-28","close":399.9271},{"date":"2023-05-01","close":399.6398},{"date":"2023-05-02","close":395.1681},{"date":"2023-05-03","close":392.3242},{"date":"2023-05-04","close":389.5856},{"date":"2023-05-05","close":396.7097},{"date":"2023-05-08","close":396.9203},{"date":"2023-05-09","close":395.3022},{"date":"2023-05-10","close":396.9683},{"date":"2023-05-11","close":396.3746},{"date":"2023-05-12","close":395.8575},{"date":"2023-05-15","close":397.1693},{"date":"2023-05-16","close":394.5169},{"date":"2023-05-17","close":399.3047},{"date":"2023-05-18","close":403.1731},{"date":"2023-05-19","close":402.589},{"date":"2023-05-22","close":402.7039},{"date":"2023-05-23","close":398.2993},{"date":"2023-05-24","close":395.3117},{"date":"2023-05-25","close":398.7972},{"date":"2023-05-26","close":404.0349},{"date":"2023-05-30","close":404.1115},{"date":"2023-05-31","close":401.622},{"date":"2023-06-01","close":405.7585},{"date":"2023-06-02","close":411.5421},{"date":"2023-06-05","close":410.8335},{"date":"2023-06-06","close":411.7049},{"date":"2023-06-07","close":410.3495},{"date":"2023-06-08","close":412.722},{"date":"2023-06-09","close":413.5481},{"date":"2023-06-12","close":417.3038},{"date":"2023-06-13","close":420.0317},{"date":"2023-06-14","close":420.5215},{"date":"2023-06-15","close":425.718},{"date":"2023-06-16","close":424.2004},{"date":"2023-06-20","close":422.1929},{"date":"2023-06-21","close":419.9645},{"date":"2023-06-22","close":421.4821},{"date":"2023-06-23","close":418.2739},{"date":"2023-06-26","close":416.5066},{"date":"2023-06-27","close":421.1171},{"date":"2023-06-28","close":421.2516},{"date":"2023-06-29","close":422.9325},{"date":"2023-06-30","close":428.1194},{"date":"2023-07-03","close":428.7341},{"date":"2023-07-05","close":427.9946},{"date":"2023-07-06","close":424.4886},{"date":"2023-07-07","close":423.4031},{"date":"2023-07-10","close":424.527},{"date":"2023-07-11","close":427.3798},{"date":"2023-07-12","close":430.588},{"date":"2023-07-13","close":434.2572},{"date":"2023-07-14","close":433.8249},{"date":"2023-07-17","close":435.4387},{"date":"2023-07-18","close":438.5988},{"date":"2023-07-19","close":439.4057},{"date":"2023-07-20","close":436.6681},{"date":"2023-07-21","close":436.6585},{"date":"2023-07-24","close":438.5891},{"date":"2023-07-25","close":439.7707},{"date":"2023-07-26","close":439.8091},{"date":"2023-07-27","close":436.9659},{"date":"2023-07-28","close":441.0962},{"date":"2023-07-31","close":442.0183},{"date":"2023-08-01","close":440.7888},{"date":"2023-08-02","close":434.6318},{"date":"2023-08-03","close":433.3831},{"date":"2023-08-04","close":431.366},{"date":"2023-08-07","close":435.1793},{"date":"2023-08-08","close":433.3543},{"date":"2023-08-09","close":430.4247},{"date":"2023-08-10","close":430.6168},{"date":"2023-08-11","close":430.3575},{"date":"2023-08-14","close":432.6627},{"date":"2023-08-15","close":427.7639},{"date":"2023-08-16","close":424.5655},{"date":"2023-08-17","close":421.2996},{"date":"2023-08-18","close":421.3764},{"date":"2023-08-21","close":424.2196},{"date":"2023-08-22","close":423.0094},{"date":"2023-08-23","close":427.6776},{"date":"2023-08-24","close":421.9336},{"date":"2023-08-25","close":424.9497},{"date":"2023-08-28","close":427.5142},{"date":"2023-08-29","close":433.6905},{"date":"2023-08-30","close":435.5923},{"date":"2023-08-31","close":434.8239},{"date":"2023-09-01","close":435.746},{"date":"2023-09-05","close":433.873},{"date":"2023-09-06","close":430.8569},{"date":"2023-09-07","close":429.6658},{"date":"2023-09-08","close":430.1941},{"date":"2023-09-11","close":433.1046},{"date":"2023-09-12","close":430.7609},{"date":"2023-09-13","close":431.1643},{"date":"2023-09-14","close":435.016},{"date":"2023-09-15","close":429.4065},{"date":"2023-09-18","close":430.1461},{"date":"2023-09-19","close":429.1855},{"date":"2023-09-20","close":425.1225},{"date":"2023-09-21","close":418.1586},{"date":"2023-09-22","close":417.1597},{"date":"2023-09-25","close":418.8887},{"date":"2023-09-26","close":412.7585},{"date":"2023-09-27","close":412.8646},{"date":"2023-09-28","close":415.2769},{"date":"2023-09-29","close":414.3698},{"date":"2023-10-02","close":414.2251},{"date":"2023-10-03","close":408.7058},{"date":"2023-10-04","close":411.6006},{"date":"2023-10-05","close":411.4076},{"date":"2023-10-06","close":416.2418},{"date":"2023-10-09","close":418.9822},{"date":"2023-10-10","close":421.1727},{"date":"2023-10-11","close":422.9578},{"date":"2023-10-12","close":420.42},{"date":"2023-10-13","close":418.2104},{"date":"2023-10-16","close":422.5622},{"date":"2023-10-17","close":422.6875},{"date":"2023-10-18","close":417.1489},{"date":"2023-10-19","close":413.3664},{"date":"2023-10-20","close":408.2812},{"date":"2023-10-23","close":407.5672},{"date":"2023-10-24","close":410.6356},{"date":"2023-10-25","close":404.7978},{"date":"2023-10-26","close":399.9153},{"date":"2023-10-27","close":398.0818},{"date":"2023-10-30","close":402.8101},{"date":"2023-10-31","close":405.2127},{"date":"2023-11-01","close":409.6417},{"date":"2023-11-02","close":417.5349},{"date":"2023-11-03","close":421.2788},{"date":"2023-11-06","close":422.2919},{"date":"2023-11-07","close":423.4113},{"date":"2023-11-08","close":423.7587},{"date":"2023-11-09","close":420.5648},{"date":"2023-11-10","close":427.1456},{"date":"2023-11-13","close":426.6534},{"date":"2023-11-14","close":435.0194},{"date":"2023-11-15","close":435.8975},{"date":"2023-11-16","close":436.4378},{"date":"2023-11-17","close":436.901},{"date":"2023-11-20","close":440.4134},{"date":"2023-11-21","close":439.4002},{"date":"2023-11-22","close":441.0695},{"date":"2023-11-24","close":441.3976},{"date":"2023-11-27","close":440.5774},{"date":"2023-11-28","close":440.9537},{"date":"2023-11-29","close":440.7511},{"date":"2023-11-30","close":442.3433},{"date":"2023-12-01","close":444.9582},{"date":"2023-12-04","close":442.7581},{"date":"2023-12-05","close":442.6617},{"date":"2023-12-06","close":440.8282},{"date":"2023-12-07","close":444.2152},{"date":"2023-12-08","close":446.1354},{"date":"2023-12-11","close":447.8723},{"date":"2023-12-12","close":450.0916},{"date":"2023-12-13","close":456.2575},{"date":"2023-12-14","close":457.6856},{"date":"2023-12-15","close":456.9136},{"date":"2023-12-18","close":459.4514},{"date":"2023-12-19","close":462.105},{"date":"2023-12-20","close":455.4831},{"date":"2023-12-21","close":460.1043},{"date":"2023-12-22","close":460.986},{"date":"2023-12-26","close":462.9721},{"date":"2023-12-27","close":463.8538},{"date":"2023-12-28","close":464.0669},{"date":"2023-12-29","close":462.7395},{"date":"2024-01-02","close":460.085},{"date":"2024-01-03","close":456.3259},{"date":"2024-01-04","close":454.9211},{"date":"2024-01-05","close":455.4637},{"date":"2024-01-08","close":461.732},{"date":"2024-01-09","close":461.296},{"date":"2024-01-10","close":463.8828},{"date":"2024-01-11","close":463.6308},{"date":"2024-01-12","close":464.028},{"date":"2024-01-16","close":462.4198},{"date":"2024-01-17","close":459.8234},{"date":"2024-01-18","close":463.7665},{"date":"2024-01-19","close":469.5697},{"date":"2024-01-22","close":470.5871},{"date":"2024-01-23","close":472.05},{"date":"2024-01-24","close":472.4084},{"date":"2024-01-25","close":475.0436},{"date":"2024-01-26","close":474.5496},{"date":"2024-01-29","close":478.2796},{"date":"2024-01-30","close":477.9211},{"date":"2024-01-31","close":470.0736},{"date":"2024-02-01","close":476.3128},{"date":"2024-02-02","close":481.2247},{"date":"2024-02-05","close":479.6165},{"date":"2024-02-06","close":480.9147},{"date":"2024-02-07","close":484.8191},{"date":"2024-02-08","close":485.1388},{"date":"2024-02-09","close":487.9483},{"date":"2024-02-12","close":487.6868},{"date":"2024-02-13","close":481.1375},{"date":"2024-02-14","close":485.4294},{"date":"2024-02-15","close":488.6265},{"date":"2024-02-16","close":486.3014},{"date":"2024-02-20","close":483.5984},{"date":"2024-02-21","close":484.0343},{"date":"2024-02-22","close":494.1488},{"date":"2024-02-23","close":494.4298},{"date":"2024-02-26","close":492.5696},{"date":"2024-02-27","close":493.4416},{"date":"2024-02-28","close":492.8216},{"date":"2024-02-29","close":494.5364},{"date":"2024-03-01","close":499.3224},{"date":"2024-03-04","close":498.7314},{"date":"2024-03-05","close":493.6935},{"date":"2024-03-06","close":496.3675},{"date":"2024-03-07","close":501.2987},{"date":"2024-03-08","close":498.2566},{"date":"2024-03-11","close":498.0144},{"date":"2024-03-12","close":503.2074},{"date":"2024-03-13","close":502.4033},{"date":"2024-03-14","close":501.3085},{"date":"2024-03-15","close":497.2297},{"date":"2024-03-18","close":500.7368},{"date":"2024-03-19","close":503.6336},{"date":"2024-03-20","close":508.313},{"date":"2024-03-21","close":509.8828},{"date":"2024-03-22","close":509.2024},{"date":"2024-03-25","close":507.6085},{"date":"2024-03-26","close":506.5394},{"date":"2024-03-27","close":510.9518},{"date":"2024-03-28","close":510.9615},{"date":"2024-04-01","close":510.1353},{"date":"2024-04-02","close":506.8018},{"date":"2024-04-03","close":507.3655},{"date":"2024-04-04","close":501.1257},{"date":"2024-04-05","close":506.3546},{"date":"2024-04-08","close":506.4907},{"date":"2024-04-09","close":507.1225},{"date":"2024-04-10","close":502.2046},{"date":"2024-04-11","close":505.9659},{"date":"2024-04-12","close":498.8904},{"date":"2024-04-15","close":492.7091},{"date":"2024-04-16","close":491.7663},{"date":"2024-04-17","close":488.9089},{"date":"2024-04-18","close":487.7815},{"date":"2024-04-19","close":483.5537},{"date":"2024-04-22","close":488.0147},{"date":"2024-04-23","close":493.8948},{"date":"2024-04-24","close":493.7004},{"date":"2024-04-25","close":491.6108},{"date":"2024-04-26","close":496.4218},{"date":"2024-04-29","close":498.1906},{"date":"2024-04-30","close":490.2696},{"date":"2024-05-01","close":488.7339},{"date":"2024-05-02","close":493.2047},{"date":"2024-05-03","close":499.4055},{"date":"2024-05-06","close":504.6052},{"date":"2024-05-07","close":505.2564},{"date":"2024-05-08","close":505.2078},{"date":"2024-05-09","close":507.9777},{"date":"2024-05-10","close":508.6873},{"date":"2024-05-13","close":508.8622},{"date":"2024-05-14","close":511.185},{"date":"2024-05-15","close":517.5219},{"date":"2024-05-16","close":516.307},{"date":"2024-05-17","close":517.1818},{"date":"2024-05-20","close":517.7843},{"date":"2024-05-21","close":519.0477},{"date":"2024-05-22","close":517.5705},{"date":"2024-05-23","close":513.7897},{"date":"2024-05-24","close":517.2012},{"date":"2024-05-28","close":517.5997},{"date":"2024-05-29","close":513.8967},{"date":"2024-05-30","close":510.563},{"date":"2024-05-31","close":515.0727},{"date":"2024-06-03","close":515.3934},{"date":"2024-06-04","close":516.1516},{"date":"2024-06-05","close":522.3329},{"date":"2024-06-06","close":522.3134},{"date":"2024-06-07","close":521.6524},{"date":"2024-06-10","close":523.2075},{"date":"2024-06-11","close":524.505},{"date":"2024-06-12","close":528.8722},{"date":"2024-06-13","close":529.9835},{"date":"2024-06-14","close":530.1688},{"date":"2024-06-17","close":534.5067},{"date":"2024-06-18","close":535.8032},{"date":"2024-06-20","close":534.1461},{"date":"2024-06-21","close":533.2394},{"date":"2024-06-24","close":531.8747},{"date":"2024-06-25","close":533.8925},{"date":"2024-06-26","close":534.7115},{"date":"2024-06-27","close":535.4914},{"date":"2024-06-28","close":533.454},{"date":"2024-07-01","close":534.6042},{"date":"2024-07-02","close":538.0161},{"date":"2024-07-03","close":540.3752},{"date":"2024-07-05","close":543.7189},{"date":"2024-07-08","close":544.3525},{"date":"2024-07-09","close":544.8594},{"date":"2024-07-10","close":550.0454},{"date":"2024-07-11","close":545.3761},{"date":"2024-07-12","close":548.8659},{"date":"2024-07-15","close":550.3964},{"date":"2024-07-16","close":553.6621},{"date":"2024-07-17","close":545.9317},{"date":"2024-07-18","close":541.6132},{"date":"2024-07-19","close":538.0844},{"date":"2024-07-22","close":543.6701},{"date":"2024-07-23","close":542.7635},{"date":"2024-07-24","close":530.51},{"date":"2024-07-25","close":527.7122},{"date":"2024-07-26","close":533.6099},{"date":"2024-07-29","close":533.9804},{"date":"2024-07-30","close":531.1047},{"date":"2024-07-31","close":539.3906},{"date":"2024-08-01","close":532.3036},{"date":"2024-08-02","close":522.2824},{"date":"2024-08-05","close":507.0849},{"date":"2024-08-06","close":511.9005},{"date":"2024-08-07","close":508.3619},{"date":"2024-08-08","close":520.1379},{"date":"2024-08-09","close":522.3604},{"date":"2024-08-12","close":522.6139},{"date":"2024-08-13","close":531.3094},{"date":"2024-08-14","close":533.0444},{"date":"2024-08-15","close":542.1689},{"date":"2024-08-16","close":543.3972},{"date":"2024-08-19","close":548.4467},{"date":"2024-08-20","close":547.628},{"date":"2024-08-21","close":549.7628},{"date":"2024-08-22","close":545.1129},{"date":"2024-08-23","close":551.0009},{"date":"2024-08-26","close":549.4411},{"date":"2024-08-27","close":550.4451},{"date":"2024-08-28","close":547.2282},{"date":"2024-08-29","close":547.3159},{"date":"2024-08-30","close":552.4825},{"date":"2024-09-03","close":541.2817},{"date":"2024-09-04","close":540.151},{"date":"2024-09-05","close":538.6497},{"date":"2024-09-06","close":529.6911},{"date":"2024-09-09","close":535.6375},{"date":"2024-09-10","close":537.6165},{"date":"2024-09-11","close":543.4167},{"date":"2024-09-12","close":548.0178},{"date":"2024-09-13","close":550.8253},{"date":"2024-09-16","close":551.7417},{"date":"2024-09-17","close":551.9464},{"date":"2024-09-18","close":550.299},{"date":"2024-09-19","close":559.7353},{"date":"2024-09-20","close":558.5655},{"date":"2024-09-23","close":560.1155},{"date":"2024-09-24","close":561.7434},{"date":"2024-09-25","close":560.4174},{"date":"2024-09-26","close":562.8149},{"date":"2024-09-27","close":561.7972},{"date":"2024-09-30","close":564.4884},{"date":"2024-10-01","close":559.1549},{"date":"2024-10-02","close":559.38},{"date":"2024-10-03","close":558.3133},{"date":"2024-10-04","close":563.3826},{"date":"2024-10-07","close":558.3329},{"date":"2024-10-08","close":563.6273},{"date":"2024-10-09","close":567.4536},{"date":"2024-10-10","close":566.4555},{"date":"2024-10-11","close":569.9002},{"date":"2024-10-14","close":574.5977},{"date":"2024-10-15","close":570.0372},{"date":"2024-10-16","close":572.5718},{"date":"2024-10-17","close":572.7381},{"date":"2024-10-18","close":574.901},{"date":"2024-10-21","close":574.0495},{"date":"2024-10-22","close":573.5994},{"date":"2024-10-23","close":568.3736},{"date":"2024-10-24","close":569.587},{"date":"2024-10-25","close":569.4598},{"date":"2024-10-28","close":571.1724},{"date":"2024-10-29","close":572.0531},{"date":"2024-10-30","close":570.2134},{"date":"2024-10-31","close":559.0278},{"date":"2024-11-01","close":561.4547},{"date":"2024-11-04","close":560.3292},{"date":"2024-11-05","close":567.1013},{"date":"2024-11-06","close":581.1836},{"date":"2024-11-07","close":585.7147},{"date":"2024-11-08","close":588.2788},{"date":"2024-11-11","close":588.7289},{"date":"2024-11-12","close":586.9281},{"date":"2024-11-13","close":587.3686},{"date":"2024-11-14","close":583.4834},{"date":"2024-11-15","close":576.0753},{"date":"2024-11-18","close":578.4729},{"date":"2024-11-19","close":580.4889},{"date":"2024-11-20","close":580.753},{"date":"2024-11-21","close":583.7281},{"date":"2024-11-22","close":585.656},{"date":"2024-11-25","close":587.3881},{"date":"2024-11-26","close":590.8526},{"date":"2024-11-27","close":588.954},{"date":"2024-11-29","close":592.1344},{"date":"2024-12-02","close":593.7395},{"date":"2024-12-03","close":593.9841},{"date":"2024-12-04","close":597.6442},{"date":"2024-12-05","close":596.6948},{"date":"2024-12-06","close":597.7714},{"date":"2024-12-09","close":594.6887},{"date":"2024-12-10","close":592.9663},{"date":"2024-12-11","close":597.5366},{"date":"2024-12-12","close":594.3657},{"date":"2024-12-13","close":594.2581},{"date":"2024-12-16","close":596.7927},{"date":"2024-12-17","close":594.1942},{"date":"2024-12-18","close":576.7233},{"date":"2024-12-19","close":576.3011},{"date":"2024-12-20","close":582.6844},{"date":"2024-12-23","close":586.9171},{"date":"2024-12-24","close":593.5165},{"date":"2024-12-26","close":593.2318},{"date":"2024-12-27","close":586.8091},{"date":"2024-12-30","close":580.3766},{"date":"2024-12-31","close":578.1179},{"date":"2025-01-02","close":576.91},{"date":"2025-01-03","close":583.9414},{"date":"2025-01-06","close":587.5653},{"date":"2025-01-07","close":580.9561},{"date":"2025-01-08","close":581.5649},{"date":"2025-01-10","close":572.864},{"date":"2025-01-13","close":573.6987},{"date":"2025-01-14","close":574.4941},{"date":"2025-01-15","close":584.9432},{"date":"2025-01-16","close":583.9514},{"date":"2025-01-17","close":589.4901},{"date":"2025-01-21","close":594.8326},{"date":"2025-01-22","close":598.3679},{"date":"2025-01-23","close":601.707},{"date":"2025-01-24","close":599.9294},{"date":"2025-01-27","close":591.5623},{"date":"2025-01-28","close":596.5905},{"date":"2025-01-29","close":594.0567},{"date":"2025-01-30","close":597.0323},{"date":"2025-01-31","close":593.8112},{"date":"2025-02-03","close":589.9026},{"date":"2025-02-04","close":593.8406},{"date":"2025-02-05","close":596.2761},{"date":"2025-02-06","close":598.4662},{"date":"2025-02-07","close":592.9667},{"date":"2025-02-10","close":596.8457},{"date":"2025-02-11","close":597.3171},{"date":"2025-02-12","close":595.3334},{"date":"2025-02-13","close":601.6775},{"date":"2025-02-14","close":601.6873},{"date":"2025-02-18","close":603.455},{"date":"2025-02-19","close":604.8004},{"date":"2025-02-20","close":602.4533},{"date":"2025-02-21","close":592.0533},{"date":"2025-02-24","close":589.2347},{"date":"2025-02-25","close":586.3672},{"date":"2025-02-26","close":586.5637},{"date":"2025-02-27","close":577.2342},{"date":"2025-02-28","close":586.3278},{"date":"2025-03-03","close":576.2618},{"date":"2025-03-04","close":569.309},{"date":"2025-03-05","close":575.5449},{"date":"2025-03-06","close":565.2136},{"date":"2025-03-07","close":568.1304},{"date":"2025-03-10","close":553.3307},{"date":"2025-03-11","close":548.6169},{"date":"2025-03-12","close":551.4059},{"date":"2025-03-13","close":544.1191},{"date":"2025-03-14","close":555.4127},{"date":"2025-03-17","close":559.39},{"date":"2025-03-18","close":553.5631},{"date":"2025-03-19","close":559.5526},{"date":"2025-03-20","close":558.3015},{"date":"2025-03-21","close":558.1439},{"date":"2025-03-24","close":568.1328},{"date":"2025-03-25","close":569.3545},{"date":"2025-03-26","close":562.9118},{"date":"2025-03-27","close":561.1385},{"date":"2025-03-28","close":549.8099},{"date":"2025-03-31","close":553.5336},{"date":"2025-04-01","close":555.3856},{"date":"2025-04-02","close":558.7547},{"date":"2025-04-03","close":532.0286},{"date":"2025-04-04","close":500.0519},{"date":"2025-04-07","close":498.8402},{"date":"2025-04-08","close":491.3731},{"date":"2025-04-09","close":538.1166},{"date":"2025-04-10","close":519.2123},{"date":"2025-04-11","close":528.9846},{"date":"2025-04-14","close":533.457},{"date":"2025-04-15","close":532.1469},{"date":"2025-04-16","close":520.2762},{"date":"2025-04-17","close":520.7983},{"date":"2025-04-21","close":508.6913},{"date":"2025-04-22","close":521.4978},{"date":"2025-04-23","close":529.8416},{"date":"2025-04-24","close":541.0424},{"date":"2025-04-25","close":544.9532},{"date":"2025-04-28","close":545.1898},{"date":"2025-04-29","close":548.6573},{"date":"2025-04-30","close":549.6523},{"date":"2025-05-01","close":552.7554},{"date":"2025-05-02","close":560.8629},{"date":"2025-05-05","close":557.74},{"date":"2025-05-06","close":553.1789},{"date":"2025-05-07","close":555.3758},{"date":"2025-05-08","close":558.8827},{"date":"2025-05-09","close":558.4493},{"date":"2025-05-12","close":576.9891},{"date":"2025-05-13","close":581.1561},{"date":"2025-05-14","close":581.491},{"date":"2025-05-15","close":584.3478},{"date":"2025-05-16","close":588.1503},{"date":"2025-05-19","close":588.8892},{"date":"2025-05-20","close":586.7022},{"date":"2025-05-21","close":576.9496},{"date":"2025-05-22","close":577.0383},{"date":"2025-05-23","close":573.3343},{"date":"2025-05-27","close":585.0965},{"date":"2025-05-28","close":581.6486},{"date":"2025-05-29","close":583.9539},{"date":"2025-05-30","close":583.3332},{"date":"2025-06-02","close":586.722},{"date":"2025-06-03","close":590.0121},{"date":"2025-06-04","close":589.8546},{"date":"2025-06-05","close":587.1061},{"date":"2025-06-06","close":593.0365},{"date":"2025-06-09","close":593.598},{"date":"2025-06-10","close":597.0065},{"date":"2025-06-11","close":595.3121},{"date":"2025-06-12","close":597.4792},{"date":"2025-06-13","close":590.8594},{"date":"2025-06-16","close":596.6275},{"date":"2025-06-17","close":591.6865},{"date":"2025-06-18","close":591.5482},{"date":"2025-06-20","close":589.6113},{"date":"2025-06-23","close":595.8072},{"date":"2025-06-24","close":602.3095},{"date":"2025-06-25","close":602.7543},{"date":"2025-06-26","close":607.4975},{"date":"2025-06-27","close":610.1656},{"date":"2025-06-30","close":613.5649},{"date":"2025-07-01","close":613.3376},{"date":"2025-07-02","close":616.0551},{"date":"2025-07-03","close":620.749},{"date":"2025-07-07","close":616.4603},{"date":"2025-07-08","close":615.9663},{"date":"2025-07-09","close":619.6226},{"date":"2025-07-10","close":621.421},{"date":"2025-07-11","close":619.0394},{"date":"2025-07-14","close":620.3242},{"date":"2025-07-15","close":617.6066},{"date":"2025-07-16","close":619.84},{"date":"2025-07-17","close":623.4764},{"date":"2025-07-18","close":623.2195},{"date":"2025-07-21","close":624.267},{"date":"2025-07-22","close":624.2769},{"date":"2025-07-23","close":629.8009},{"date":"2025-07-24","close":630.0479},{"date":"2025-07-25","close":632.4985},{"date":"2025-07-28","close":632.3602},{"date":"2025-07-29","close":630.885},{"date":"2025-07-30","close":630.0055},{"date":"2025-07-31","close":627.4262},{"date":"2025-08-01","close":617.2969},{"date":"2025-08-04","close":626.7048},{"date":"2025-08-05","close":623.6907},{"date":"2025-08-06","close":628.3057},{"date":"2025-08-07","close":627.9599},{"date":"2025-08-08","close":632.7132},{"date":"2025-08-11","close":631.4582},{"date":"2025-08-12","close":638.1386},{"date":"2025-08-13","close":640.4807},{"date":"2025-08-14","close":640.5005},{"date":"2025-08-15","close":639.0577},{"date":"2025-08-18","close":638.7612},{"date":"2025-08-19","close":635.3814},{"date":"2025-08-20","close":633.6817},{"date":"2025-08-21","close":631.1815},{"date":"2025-08-22","close":640.8661},{"date":"2025-08-25","close":638.0398},{"date":"2025-08-26","close":640.6289},{"date":"2025-08-27","close":642.1508},{"date":"2025-08-28","close":644.4633},{"date":"2025-08-29","close":640.6882},{"date":"2025-09-02","close":635.8459},{"date":"2025-09-03","close":639.2652},{"date":"2025-09-04","close":644.5324},{"date":"2025-09-05","close":642.8129},{"date":"2025-09-08","close":644.4435},{"date":"2025-09-09","close":645.9258},{"date":"2025-09-10","close":647.7738},{"date":"2025-09-11","close":653.1696},{"date":"2025-09-12","close":652.9423},{"date":"2025-09-15","close":656.3517},{"date":"2025-09-16","close":655.4867},{"date":"2025-09-17","close":654.7631},{"date":"2025-09-18","close":657.8656},{"date":"2025-09-19","close":661.0077},{"date":"2025-09-22","close":664.1895},{"date":"2025-09-23","close":660.641},{"date":"2025-09-24","close":658.4207},{"date":"2025-09-25","close":655.4074},{"date":"2025-09-26","close":659.0451},{"date":"2025-09-29","close":660.8987},{"date":"2025-09-30","close":663.4164},{"date":"2025-10-01","close":665.9341},{"date":"2025-10-02","close":666.5883},{"date":"2025-10-03","close":666.509},{"date":"2025-10-06","close":668.9572},{"date":"2025-10-07","close":666.509},{"date":"2025-10-08","close":670.4738},{"date":"2025-10-09","close":668.5905},{"date":"2025-10-10","close":650.4315},{"date":"2025-10-13","close":660.3734},{"date":"2025-10-14","close":659.63},{"date":"2025-10-15","close":662.4053},{"date":"2025-10-16","close":658.1431},{"date":"2025-10-17","close":661.8205},{"date":"2025-10-20","close":668.6599},{"date":"2025-10-21","close":668.5013},{"date":"2025-10-22","close":665.26},{"date":"2025-10-23","close":669.0365},{"date":"2025-10-24","close":674.5377},{"date":"2025-10-27","close":682.5467},{"date":"2025-10-28","close":684.2714},{"date":"2025-10-29","close":684.6382},{"date":"2025-10-30","close":677.2239},{"date":"2025-10-31","close":679.2063},{"date":"2025-11-03","close":680.6535},{"date":"2025-11-04","close":672.8428},{"date":"2025-11-05","close":674.9243},{"date":"2025-11-06","close":667.5993},{"date":"2025-11-07","close":668.4121},{"date":"2025-11-10","close":678.7999},{"date":"2025-11-11","close":680.1282},{"date":"2025-11-12","close":680.604},{"date":"2025-11-13","close":669.5123},{"date":"2025-11-14","close":669.3735},{"date":"2025-11-17","close":663.1091},{"date":"2025-11-18","close":657.6178},{"date":"2025-11-19","close":660.0958},{"date":"2025-11-20","close":650.0053},{"date":"2025-11-21","close":656.4581},{"date":"2025-11-24","close":666.1521},{"date":"2025-11-25","close":672.4166},{"date":"2025-11-26","close":677.0554},{"date":"2025-11-28","close":680.8418},{"date":"2025-12-01","close":677.6501},{"date":"2025-12-02","close":678.8099},{"date":"2025-12-03","close":681.2185},{"date":"2025-12-04","close":681.8033},{"date":"2025-12-05","close":683.0522},{"date":"2025-12-08","close":681.0203},{"date":"2025-12-09","close":680.4751},{"date":"2025-12-10","close":684.8463},{"date":"2025-12-11","close":686.5016},{"date":"2025-12-12","close":679.1469},{"date":"2025-12-15","close":678.1358},{"date":"2025-12-16","close":676.2561},{"date":"2025-12-17","close":668.8653},{"date":"2025-12-18","close":673.9284},{"date":"2025-12-19","close":679.8869},{"date":"2025-12-22","close":684.204},{"date":"2025-12-23","close":687.3274},{"date":"2025-12-24","close":689.7347},{"date":"2025-12-26","close":689.6153},{"date":"2025-12-29","close":687.2677},{"date":"2025-12-30","close":686.283},{"date":"2025-12-31","close":681.3292},{"date":"2026-01-02","close":682.5726},{"date":"2026-01-05","close":687.1484},{"date":"2026-01-06","close":691.2268},{"date":"2026-01-07","close":688.9787},{"date":"2026-01-08","close":688.8991},{"date":"2026-01-09","close":693.4052},{"date":"2026-01-12","close":694.5492},{"date":"2026-01-13","close":693.1963},{"date":"2026-01-14","close":689.8341},{"date":"2026-01-15","close":691.6545},{"date":"2026-01-16","close":690.998},{"date":"2026-01-20","close":677.0121},{"date":"2026-01-21","close":684.6914},{"date":"2026-01-22","close":688.3122},{"date":"2026-01-23","close":688.5907},{"date":"2026-01-26","close":692.2215},{"date":"2026-01-27","close":694.9669},{"date":"2026-01-28","close":695.0167},{"date":"2026-01-29","close":693.4152},{"date":"2026-01-30","close":691.366},{"date":"2026-02-02","close":694.8575},{"date":"2026-02-03","close":688.919},{"date":"2026-02-04","close":685.6563},{"date":"2026-02-05","close":676.9325},{"date":"2026-02-06","close":690.1226},{"date":"2026-02-09","close":693.4152},{"date":"2026-02-10","close":691.4854},{"date":"2026-02-11","close":691.3859},{"date":"2026-02-12","close":680.7224},{"date":"2026-02-13","close":681.1502},{"date":"2026-02-17","close":682.2245},{"date":"2026-02-18","close":685.716},{"date":"2026-02-19","close":684.0548},{"date":"2026-02-20","close":688.8494},{"date":"2026-02-23","close":681.8763},{"date":"2026-02-24","close":686.8699},{"date":"2026-02-25","close":692.5796},{"date":"2026-02-26","close":688.7598},{"date":"2026-02-27","close":685.7458},{"date":"2026-03-02","close":685.8154},{"date":"2026-03-03","close":679.7675},{"date":"2026-03-04","close":684.6516},{"date":"2026-03-05","close":680.8517},{"date":"2026-03-06","close":671.8395},{"date":"2026-03-09","close":677.7581},{"date":"2026-03-10","close":676.5346},{"date":"2026-03-11","close":675.8085},{"date":"2026-03-12","close":665.4235},{"date":"2026-03-13","close":661.6933},{"date":"2026-03-16","close":668.3679},{"date":"2026-03-17","close":670.2216},{"date":"2026-03-18","close":661.1057},{"date":"2026-03-19","close":659.1907},{"date":"2026-03-20","close":649.586},{"date":"2026-03-23","close":656.6075},{"date":"2026-03-24","close":654.5031},{"date":"2026-03-25","close":658.0038},{"date":"2026-03-26","close":646.3047},{"date":"2026-03-27","close":635.3137},{"date":"2026-03-30","close":633.2591},{"date":"2026-03-31","close":651.491},{"date":"2026-04-01","close":656.3283},{"date":"2026-04-02","close":657.2259},{"date":"2026-04-06","close":660.1183},{"date":"2026-04-07","close":660.6369},{"date":"2026-04-08","close":677.2032},{"date":"2026-04-09","close":681.2126},{"date":"2026-04-10","close":680.8236},{"date":"2026-04-13","close":687.7254},{"date":"2026-04-14","close":695.854},{"date":"2026-04-15","close":701.3395},{"date":"2026-04-16","close":702.8854},{"date":"2026-04-17","close":711.4827},{"date":"2026-04-20","close":710.2161},{"date":"2026-04-21","close":705.3689},{"date":"2026-04-22","close":712.6796},{"date":"2026-04-23","close":709.867},{"date":"2026-04-24","close":715.3924},{"date":"2026-04-27","close":716.6092},{"date":"2026-04-28","close":713.0785},{"date":"2026-04-29","close":713.0087},{"date":"2026-04-30","close":720.1698},{"date":"2026-05-01","close":722.1047},{"date":"2026-05-04","close":719.4916},{"date":"2026-05-05","close":725.0669},{"date":"2026-05-06","close":735.4694},{"date":"2026-05-07","close":733.0259},{"date":"2026-05-08","close":739.0201},{"date":"2026-05-11","close":740.7954},{"date":"2026-05-12","close":739.6584},{"date":"2026-05-13","close":743.7775},{"date":"2026-05-14","close":749.5822},{"date":"2026-05-15","close":740.4962},{"date":"2026-05-18","close":739.9576},{"date":"2026-05-19","close":735.25},{"date":"2026-05-20","close":742.83},{"date":"2026-05-21","close":744.2164},{"date":"2026-05-22","close":747.1686},{"date":"2026-05-26","close":752.0457},{"date":"2026-05-27","close":752.1853},{"date":"2026-05-28","close":756.1748},{"date":"2026-05-29","close":758.0499},{"date":"2026-06-01","close":760.0147},{"date":"2026-06-02","close":761.0519},{"date":"2026-06-03","close":755.2572},{"date":"2026-06-04","close":758.8278},{"date":"2026-06-05","close":738.9602},{"date":"2026-06-08","close":740.7056},{"date":"2026-06-09","close":738.8007},{"date":"2026-06-10","close":727.0018},{"date":"2026-06-11","close":739.0999},{"date":"2026-06-12","close":743.1791},{"date":"2026-06-15","close":756.35},{"date":"2026-06-16","close":752.01},{"date":"2026-06-17","close":742.61},{"date":"2026-06-18","close":750.11},{"date":"2026-06-22","close":747.78},{"date":"2026-06-23","close":737.14},{"date":"2026-06-24","close":736.66},{"date":"2026-06-25","close":736.5},{"date":"2026-06-26","close":730.17},{"date":"2026-06-29","close":744.19},{"date":"2026-06-30","close":748.89},{"date":"2026-07-01","close":749.1},{"date":"2026-07-02","close":748.43},{"date":"2026-07-06","close":754.76},{"date":"2026-07-07","close":751.08},{"date":"2026-07-08","close":749.06},{"date":"2026-07-09","close":755.05},{"date":"2026-07-10","close":758.11},{"date":"2026-07-13","close":752.58},{"date":"2026-07-14","close":755.12},{"date":"2026-07-15","close":758.39},{"date":"2026-07-16","close":754.42},{"date":"2026-07-17","close":746.72},{"date":"2026-07-20","close":745.36},{"date":"2026-07-21","close":751.95},{"date":"2026-07-22","close":750.93},{"date":"2026-07-23","close":741.62},{"date":"2026-07-24","close":742.36},{"date":"2026-07-27","close":742.55},{"date":"2026-07-28","close":744.22},{"date":"2026-07-29","close":733.12},{"date":"2026-07-30","close":745.2},{"date":"2026-07-31","close":750.32},{"date":"2026-08-03","close":761.32},{"date":"2026-08-04","close":774.79},{"date":"2026-08-05","close":773.36},{"date":"2026-08-06","close":772.13},{"date":"2026-08-07","close":776.73},{"date":"2026-08-10","close":776.74},{"date":"2026-08-11","close":774.23},{"date":"2026-08-12","close":776.19},{"date":"2026-08-13","close":781.47},{"date":"2026-08-14","close":780.04},{"date":"2026-08-17","close":776.29},{"date":"2026-08-18","close":770.98},{"date":"2026-08-19","close":772.74},{"date":"2026-08-20","close":766.34},{"date":"2026-08-21","close":769.31},{"date":"2026-08-24","close":767.13},{"date":"2026-08-25","close":769.62},{"date":"2026-08-26","close":769.65},{"date":"2026-08-27","close":774.75},{"date":"2026-08-28","close":773.0},{"date":"2026-08-31","close":770.74},{"date":"2026-09-01","close":765.35},{"date":"2026-09-02","close":768.81},{"date":"2026-09-03","close":777.13},{"date":"2026-09-04","close":773.92},{"date":"2026-09-08","close":769.2},{"date":"2026-09-09","close":766.1},{"date":"2026-09-10","close":761.53},{"date":"2026-09-11","close":767.92},{"date":"2026-09-14","close":764.48},{"date":"2026-09-15","close":758.88},{"date":"2026-09-16","close":755.63},{"date":"2026-09-17","close":764.08},{"date":"2026-09-18","close":764.92},{"date":"2026-09-21","close":776.86},{"date":"2026-09-22","close":776.81},{"date":"2026-09-23","close":771.21},{"date":"2026-09-24","close":770.62},{"date":"2026-09-25","close":774.83},{"date":"2026-09-28","close":768.93},{"date":"2026-09-29","close":767.52},{"date":"2026-09-30","close":765.85},{"date":"2026-10-01","close":767.38},{"date":"2026-10-02","close":773.1},{"date":"2026-10-05","close":778.25},{"date":"2026-10-06","close":782.54},{"date":"2026-10-07","close":780.58},{"date":"2026-10-08","close":777.27},{"date":"2026-10-09","close":781.97},{"date":"2026-10-12","close":781.44},{"date":"2026-10-13","close":781.54},{"date":"2026-10-14","close":773.09},{"date":"2026-10-15","close":775.16},{"date":"2026-10-16","close":766.67},{"date":"2026-10-19","close":770.01},{"date":"2026-10-20","close":772.35},{"date":"2026-10-21","close":776.65},{"date":"2026-10-22","close":767.41}],"chart_data":[{"date":"2024-10-23","open":571.54,"high":571.98,"low":564.89,"close":568.37,"volume":2912008,"rsi_14":61.35,"sma_20":579.18,"sma_60":563.09,"sma_120":552.45},{"date":"2024-10-24","open":570.37,"high":570.37,"low":567.02,"close":569.59,"volume":4080552,"rsi_14":57.66,"sma_20":579.53,"sma_60":563.57,"sma_120":553.01},{"date":"2024-10-25","open":571.89,"high":574.74,"low":568.49,"close":569.46,"volume":3781949,"rsi_14":65.65,"sma_20":579.92,"sma_60":564.17,"sma_120":553.54},{"date":"2024-10-28","open":572.89,"high":572.92,"low":570.89,"close":571.17,"volume":3635622,"rsi_14":61.8,"sma_20":580.26,"sma_60":564.96,"sma_120":554.07},{"date":"2024-10-29","open":570.21,"high":573.19,"low":568.84,"close":572.05,"volume":3912738,"rsi_14":57.92,"sma_20":580.92,"sma_60":566.04,"sma_120":554.61},{"date":"2024-10-30","open":571.62,"high":573.61,"low":569.71,"close":570.21,"volume":3831039,"rsi_14":56.29,"sma_20":581.47,"sma_60":567.0,"sma_120":555.11},{"date":"2024-10-31","open":565.98,"high":566.05,"low":558.97,"close":559.03,"volume":8318741,"rsi_14":35.55,"sma_20":581.51,"sma_60":567.83,"sma_120":555.51},{"date":"2024-11-01","open":561.76,"high":565.95,"low":561.13,"close":561.45,"volume":3188843,"rsi_14":31.4,"sma_20":581.41,"sma_60":568.49,"sma_120":555.93},{"date":"2024-11-04","open":561.67,"high":562.96,"low":558.44,"close":560.33,"volume":3495954,"rsi_14":34.79,"sma_20":581.51,"sma_60":569.11,"sma_120":556.31},{"date":"2024-11-05","open":561.31,"high":567.14,"low":561.1,"close":567.1,"volume":2988684,"rsi_14":42.43,"sma_20":581.69,"sma_60":569.83,"sma_120":556.71},{"date":"2024-11-06","open":579.42,"high":582.08,"low":575.72,"close":581.18,"volume":5260463,"rsi_14":58.44,"sma_20":582.39,"sma_60":570.64,"sma_120":557.23},{"date":"2024-11-07","open":583.27,"high":586.72,"low":583.18,"close":585.71,"volume":3892773,"rsi_14":60.31,"sma_20":583.37,"sma_60":571.51,"sma_120":557.78},{"date":"2024-11-08","open":586.31,"high":589.68,"low":586.31,"close":588.28,"volume":5485657,"rsi_14":63.14,"sma_20":584.31,"sma_60":572.25,"sma_120":558.35},{"date":"2024-11-11","open":589.91,"high":590.2,"low":587.12,"close":588.73,"volume":3995596,"rsi_14":63.97,"sma_20":585.04,"sma_60":572.99,"sma_120":558.91},{"date":"2024-11-12","open":588.76,"high":589.35,"low":584.58,"close":586.93,"volume":6450048,"rsi_14":68.29,"sma_20":585.9,"sma_60":573.61,"sma_120":559.47},{"date":"2024-11-13","open":587.46,"high":589.29,"low":585.15,"close":587.37,"volume":3593040,"rsi_14":67.8,"sma_20":586.65,"sma_60":574.25,"sma_120":560.07},{"date":"2024-11-14","open":587.43,"high":587.9,"low":582.9,"close":583.48,"volume":2687703,"rsi_14":63.06,"sma_20":587.2,"sma_60":574.79,"sma_120":560.6},{"date":"2024-11-15","open":579.95,"high":580.38,"low":574.21,"close":576.08,"volume":5426600,"rsi_14":54.13,"sma_20":587.26,"sma_60":575.28,"sma_120":561.07},{"date":"2024-11-18","open":576.5,"high":579.72,"low":575.63,"close":578.47,"volume":5778266,"rsi_14":55.27,"sma_20":587.49,"sma_60":575.71,"sma_120":561.59},{"date":"2024-11-19","open":575.07,"high":581.26,"low":574.44,"close":580.49,"volume":3747691,"rsi_14":58.41,"sma_20":587.84,"sma_60":576.2,"sma_120":562.16},{"date":"2024-11-20","open":580.55,"high":580.98,"low":574.94,"close":580.75,"volume":4696858,"rsi_14":71.65,"sma_20":588.47,"sma_60":576.68,"sma_120":562.69},{"date":"2024-11-21","open":583.61,"high":585.24,"low":577.7,"close":583.73,"volume":4175410,"rsi_14":71.96,"sma_20":589.2,"sma_60":577.27,"sma_120":563.24},{"date":"2024-11-22","open":583.88,"high":586.27,"low":583.41,"close":585.66,"volume":3302826,"rsi_14":74.58,"sma_20":590.02,"sma_60":577.88,"sma_120":563.8},{"date":"2024-11-25","open":589.59,"high":590.86,"low":585.36,"close":587.39,"volume":4637907,"rsi_14":71.83,"sma_20":590.85,"sma_60":578.44,"sma_120":564.32},{"date":"2024-11-26","open":588.89,"high":591.36,"low":588.18,"close":590.85,"volume":4413249,"rsi_14":63.48,"sma_20":591.81,"sma_60":579.25,"sma_120":564.87},{"date":"2024-11-27","open":590.57,"high":590.88,"low":587.43,"close":588.95,"volume":4669369,"rsi_14":54.87,"sma_20":592.77,"sma_60":580.05,"sma_120":565.42},{"date":"2024-11-29","open":589.75,"high":593.36,"low":589.5,"close":592.13,"volume":3130980,"rsi_14":55.7,"sma_20":594.46,"sma_60":580.92,"sma_120":565.97},{"date":"2024-12-02","open":593.02,"high":594.32,"low":592.54,"close":593.74,"volume":6048750,"rsi_14":57.16,"sma_20":596.11,"sma_60":581.98,"sma_120":566.55},{"date":"2024-12-03","open":593.45,"high":594.24,"low":592.44,"close":593.98,"volume":4839869,"rsi_14":60.55,"sma_20":597.83,"sma_60":582.94,"sma_120":567.08},{"date":"2024-12-04","open":595.67,"high":597.86,"low":595.0,"close":597.64,"volume":7524469,"rsi_14":64.01,"sma_20":599.39,"sma_60":583.92,"sma_120":567.64},{"date":"2024-12-05","open":597.6,"high":598.47,"low":596.38,"close":596.69,"volume":3118962,"rsi_14":69.59,"sma_20":600.18,"sma_60":584.79,"sma_120":568.19},{"date":"2024-12-06","open":597.42,"high":599.0,"low":597.01,"close":597.77,"volume":4985992,"rsi_14":89.6,"sma_20":600.8,"sma_60":585.6,"sma_120":568.71},{"date":"2024-12-09","open":597.69,"high":597.79,"low":594.11,"close":594.69,"volume":2973765,"rsi_14":78.88,"sma_20":601.13,"sma_60":586.31,"sma_120":569.19},{"date":"2024-12-10","open":595.38,"high":595.71,"low":592.22,"close":592.97,"volume":4489053,"rsi_14":72.46,"sma_20":601.34,"sma_60":586.98,"sma_120":569.68},{"date":"2024-12-11","open":595.78,"high":598.41,"low":595.5,"close":597.54,"volume":4892064,"rsi_14":76.15,"sma_20":601.89,"sma_60":587.72,"sma_120":570.21},{"date":"2024-12-12","open":596.6,"high":597.13,"low":594.37,"close":594.37,"volume":5830787,"rsi_14":66.47,"sma_20":602.24,"sma_60":588.43,"sma_120":570.72},{"date":"2024-12-13","open":596.41,"high":597.11,"low":592.88,"close":594.26,"volume":9729091,"rsi_14":64.12,"sma_20":602.79,"sma_60":588.98,"sma_120":571.22},{"date":"2024-12-16","open":595.99,"high":597.78,"low":595.3,"close":596.79,"volume":23494311,"rsi_14":65.04,"sma_20":603.85,"sma_60":589.6,"sma_120":571.73},{"date":"2024-12-17","open":594.21,"high":595.18,"low":592.93,"close":594.19,"volume":20235933,"rsi_14":51.94,"sma_20":604.55,"sma_60":590.11,"sma_120":572.19},{"date":"2024-12-18","open":594.01,"high":596.41,"low":576.16,"close":576.72,"volume":33342531,"rsi_14":35.15,"sma_20":604.25,"sma_60":590.29,"sma_120":572.53},{"date":"2024-12-19","open":581.63,"high":583.15,"low":576.2,"close":576.3,"volume":19020743,"rsi_14":30.27,"sma_20":603.92,"sma_60":590.53,"sma_120":572.85},{"date":"2024-12-20","open":574.04,"high":587.83,"low":573.2,"close":582.68,"volume":16783264,"rsi_14":36.9,"sma_20":603.77,"sma_60":590.83,"sma_120":573.19},{"date":"2024-12-23","open":583.03,"high":587.41,"low":579.89,"close":586.92,"volume":16542268,"rsi_14":41.55,"sma_20":603.73,"sma_60":591.22,"sma_120":573.55},{"date":"2024-12-24","open":588.14,"high":593.52,"low":587.58,"close":593.52,"volume":2365681,"rsi_14":44.55,"sma_20":603.93,"sma_60":591.68,"sma_120":573.94},{"date":"2024-12-26","open":591.52,"high":594.48,"low":590.22,"close":593.23,"volume":10376958,"rsi_14":45.07,"sma_20":603.95,"sma_60":592.23,"sma_120":574.32},{"date":"2024-12-27","open":589.6,"high":589.79,"low":582.96,"close":586.81,"volume":7034623,"rsi_14":39.42,"sma_20":603.73,"sma_60":592.66,"sma_120":574.64},{"date":"2024-12-30","open":580.18,"high":583.9,"low":576.7,"close":580.38,"volume":3730593,"rsi_14":37.4,"sma_20":603.03,"sma_60":593.0,"sma_120":574.87},{"date":"2024-12-31","open":582.11,"high":582.77,"low":576.72,"close":578.12,"volume":7228807,"rsi_14":37.1,"sma_20":602.13,"sma_60":593.22,"sma_120":575.11},{"date":"2025-01-02","open":581.55,"high":583.25,"low":572.86,"close":576.91,"volume":9403079,"rsi_14":31.75,"sma_20":601.15,"sma_60":593.5,"sma_120":575.31},{"date":"2025-01-03","open":579.75,"high":584.74,"low":578.7,"close":583.94,"volume":5868672,"rsi_14":40.53,"sma_20":600.35,"sma_60":593.81,"sma_120":575.56},{"date":"2025-01-06","open":588.4,"high":591.75,"low":585.73,"close":587.57,"volume":4188046,"rsi_14":43.69,"sma_20":599.78,"sma_60":594.12,"sma_120":575.82},{"date":"2025-01-07","open":589.52,"high":589.79,"low":579.02,"close":580.96,"volume":3810686,"rsi_14":37.83,"sma_20":598.81,"sma_60":594.33,"sma_120":576.08},{"date":"2025-01-08","open":580.88,"high":582.72,"low":577.43,"close":581.56,"volume":5303627,"rsi_14":40.93,"sma_20":598.04,"sma_60":594.49,"sma_120":576.38},{"date":"2025-01-10","open":578.13,"high":578.13,"low":570.9,"close":572.86,"volume":5881219,"rsi_14":46.83,"sma_20":596.91,"sma_60":594.43,"sma_120":576.65},{"date":"2025-01-13","open":568.13,"high":574.02,"low":567.63,"close":573.7,"volume":3658842,"rsi_14":47.87,"sma_20":595.59,"sma_60":594.46,"sma_120":576.87},{"date":"2025-01-14","open":576.61,"high":577.19,"low":570.74,"close":574.49,"volume":4063191,"rsi_14":42.64,"sma_20":594.47,"sma_60":594.46,"sma_120":577.1},{"date":"2025-01-15","open":582.54,"high":586.07,"low":574.5,"close":584.94,"volume":5156279,"rsi_14":48.4,"sma_20":593.89,"sma_60":594.63,"sma_120":577.53},{"date":"2025-01-16","open":586.32,"high":586.49,"low":583.16,"close":583.95,"volume":4562751,"rsi_14":41.5,"sma_20":593.13,"sma_60":594.75,"sma_120":577.97},{"date":"2025-01-17","open":589.0,"high":591.42,"low":587.77,"close":589.49,"volume":4003114,"rsi_14":46.96,"sma_20":592.89,"sma_60":594.98,"sma_120":578.41},{"date":"2025-01-21","open":592.78,"high":595.09,"low":590.81,"close":594.83,"volume":7109832,"rsi_14":56.64,"sma_20":593.81,"sma_60":595.3,"sma_120":578.9},{"date":"2025-01-22","open":597.98,"high":599.78,"low":597.44,"close":598.37,"volume":3865342,"rsi_14":65.64,"sma_20":594.94,"sma_60":595.78,"sma_120":579.43},{"date":"2025-01-23","open":597.85,"high":601.71,"low":597.53,"close":601.71,"volume":4935856,"rsi_14":70.12,"sma_20":595.9,"sma_60":596.29,"sma_120":579.93},{"date":"2025-01-24","open":601.76,"high":602.78,"low":598.82,"close":599.93,"volume":4319585,"rsi_14":69.45,"sma_20":596.57,"sma_60":596.77,"sma_120":580.47},{"date":"2025-01-27","open":586.95,"high":591.71,"low":586.8,"close":591.56,"volume":4649823,"rsi_14":56.3,"sma_20":596.47,"sma_60":597.08,"sma_120":581.02},{"date":"2025-01-28","open":592.7,"high":597.38,"low":589.38,"close":596.59,"volume":5644506,"rsi_14":57.29,"sma_20":596.64,"sma_60":597.47,"sma_120":581.75},{"date":"2025-01-29","open":595.73,"high":596.13,"low":591.35,"close":594.06,"volume":5827797,"rsi_14":61.32,"sma_20":597.01,"sma_60":597.84,"sma_120":582.42},{"date":"2025-01-30","open":596.03,"high":598.57,"low":592.8,"close":597.03,"volume":2901056,"rsi_14":62.84,"sma_20":597.86,"sma_60":598.45,"sma_120":583.14},{"date":"2025-01-31","open":599.49,"high":601.9,"low":593.12,"close":593.81,"volume":5419178,"rsi_14":69.14,"sma_20":598.65,"sma_60":598.96,"sma_120":583.73},{"date":"2025-02-03","open":584.89,"high":592.32,"low":582.69,"close":589.9,"volume":4540165,"rsi_14":64.02,"sma_20":599.32,"sma_60":599.43,"sma_120":584.27},{"date":"2025-02-04","open":589.89,"high":594.32,"low":589.42,"close":593.84,"volume":3340849,"rsi_14":65.87,"sma_20":599.82,"sma_60":599.85,"sma_120":584.84},{"date":"2025-02-05","open":592.72,"high":596.39,"low":590.71,"close":596.28,"volume":2787578,"rsi_14":60.71,"sma_20":600.26,"sma_60":600.07,"sma_120":585.36},{"date":"2025-02-06","open":597.98,"high":598.47,"low":594.74,"close":598.47,"volume":5303628,"rsi_14":63.41,"sma_20":601.15,"sma_60":600.26,"sma_120":585.88},{"date":"2025-02-07","open":598.9,"high":600.12,"low":592.17,"close":592.97,"volume":4828377,"rsi_14":53.21,"sma_20":601.74,"sma_60":600.3,"sma_120":586.28},{"date":"2025-02-10","open":596.09,"high":597.5,"low":594.85,"close":596.85,"volume":2091847,"rsi_14":51.91,"sma_20":602.96,"sma_60":600.4,"sma_120":586.7},{"date":"2025-02-11","open":594.61,"high":597.84,"low":594.52,"close":597.32,"volume":3962743,"rsi_14":48.94,"sma_20":604.16,"sma_60":600.54,"sma_120":587.08},{"date":"2025-02-12","open":591.31,"high":596.56,"low":590.72,"close":595.33,"volume":4839178,"rsi_14":43.39,"sma_20":605.22,"sma_60":600.65,"sma_120":587.45},{"date":"2025-02-13","open":596.51,"high":601.91,"low":595.27,"close":601.68,"volume":3370355,"rsi_14":51.66,"sma_20":606.07,"sma_60":600.92,"sma_120":587.85},{"date":"2025-02-14","open":601.92,"high":602.91,"low":601.06,"close":601.69,"volume":2797433,"rsi_14":61.4,"sma_20":606.97,"sma_60":601.32,"sma_120":588.3},{"date":"2025-02-18","open":602.84,"high":603.45,"low":600.39,"close":603.45,"volume":3723628,"rsi_14":58.34,"sma_20":607.69,"sma_60":601.71,"sma_120":588.71},{"date":"2025-02-19","open":602.09,"high":605.16,"low":601.56,"close":604.8,"volume":3210849,"rsi_14":63.44,"sma_20":608.19,"sma_60":602.09,"sma_120":589.14},{"date":"2025-02-20","open":603.5,"high":603.61,"low":599.03,"close":602.45,"volume":2625878,"rsi_14":56.89,"sma_20":608.4,"sma_60":602.42,"sma_120":589.55},{"date":"2025-02-21","open":602.14,"high":602.22,"low":591.6,"close":592.05,"volume":3615061,"rsi_14":48.11,"sma_20":607.91,"sma_60":602.53,"sma_120":589.9},{"date":"2025-02-24","open":594.06,"high":595.03,"low":588.67,"close":589.23,"volume":5666949,"rsi_14":49.27,"sma_20":607.37,"sma_60":602.55,"sma_120":590.22},{"date":"2025-02-25","open":589.27,"high":589.99,"low":581.81,"close":586.37,"volume":4592094,"rsi_14":41.58,"sma_20":607.1,"sma_60":602.5,"sma_120":590.47},{"date":"2025-02-26","open":588.07,"high":591.63,"low":584.1,"close":586.56,"volume":4111788,"rsi_14":38.47,"sma_20":606.59,"sma_60":602.39,"sma_120":590.82},{"date":"2025-02-27","open":588.99,"high":590.1,"low":576.87,"close":577.23,"volume":8190495,"rsi_14":28.45,"sma_20":605.73,"sma_60":602.16,"sma_120":591.1},{"date":"2025-02-28","open":577.85,"high":586.94,"low":574.8,"close":586.33,"volume":5788196,"rsi_14":43.72,"sma_20":605.19,"sma_60":602.02,"sma_120":591.47},{"date":"2025-03-03","open":588.33,"high":589.43,"low":572.24,"close":576.26,"volume":6730126,"rsi_14":32.57,"sma_20":604.3,"sma_60":601.69,"sma_120":591.83},{"date":"2025-03-04","open":572.01,"high":577.61,"low":564.61,"close":569.31,"volume":5683394,"rsi_14":28.63,"sma_20":603.25,"sma_60":601.24,"sma_120":592.09},{"date":"2025-03-05","open":569.03,"high":577.11,"low":565.5,"close":575.54,"volume":6225886,"rsi_14":35.82,"sma_20":602.32,"sma_60":600.83,"sma_120":592.37},{"date":"2025-03-06","open":567.87,"high":572.42,"low":562.59,"close":565.21,"volume":5006506,"rsi_14":25.28,"sma_20":600.73,"sma_60":600.26,"sma_120":592.53},{"date":"2025-03-07","open":563.34,"high":569.71,"low":558.2,"close":568.13,"volume":6534114,"rsi_14":28.12,"sma_20":599.19,"sma_60":599.72,"sma_120":592.66},{"date":"2025-03-10","open":560.06,"high":561.95,"low":548.23,"close":553.33,"volume":6718848,"rsi_14":22.06,"sma_20":597.17,"sma_60":598.98,"sma_120":592.65},{"date":"2025-03-11","open":551.91,"high":555.33,"low":544.69,"close":548.62,"volume":13308886,"rsi_14":19.82,"sma_20":594.72,"sma_60":598.19,"sma_120":592.59},{"date":"2025-03-12","open":554.69,"high":555.6,"low":546.32,"close":551.41,"volume":11461426,"rsi_14":22.71,"sma_20":592.38,"sma_60":597.38,"sma_120":592.55},{"date":"2025-03-13","open":551.06,"high":551.57,"low":542.37,"close":544.12,"volume":26587847,"rsi_14":23.49,"sma_20":589.77,"sma_60":596.49,"sma_120":592.46},{"date":"2025-03-14","open":548.67,"high":556.37,"low":544.13,"close":555.41,"volume":9823241,"rsi_14":32.9,"sma_20":587.42,"sma_60":595.79,"sma_120":592.39},{"date":"2025-03-17","open":555.27,"high":562.16,"low":554.95,"close":559.39,"volume":11698415,"rsi_14":36.51,"sma_20":585.26,"sma_60":595.12,"sma_120":592.36},{"date":"2025-03-18","open":557.36,"high":557.5,"low":551.62,"close":553.56,"volume":18534672,"rsi_14":33.83,"sma_20":582.63,"sma_60":594.4,"sma_120":592.26},{"date":"2025-03-19","open":555.31,"high":563.31,"low":554.18,"close":559.55,"volume":16095677,"rsi_14":40.66,"sma_20":580.24,"sma_60":594.08,"sma_120":592.19},{"date":"2025-03-20","open":555.8,"high":562.97,"low":555.19,"close":558.3,"volume":7660862,"rsi_14":34.52,"sma_20":577.91,"sma_60":593.75,"sma_120":592.14},{"date":"2025-03-21","open":553.49,"high":559.05,"low":552.3,"close":558.14,"volume":7306548,"rsi_14":38.49,"sma_20":576.09,"sma_60":593.3,"sma_120":592.07},{"date":"2025-03-24","open":564.95,"high":569.2,"low":564.37,"close":568.13,"volume":19735431,"rsi_14":48.35,"sma_20":574.93,"sma_60":592.95,"sma_120":592.09},{"date":"2025-03-25","open":569.37,"high":570.47,"low":567.81,"close":569.35,"volume":3640898,"rsi_14":45.28,"sma_20":573.97,"sma_60":592.51,"sma_120":592.1},{"date":"2025-03-26","open":569.31,"high":570.24,"low":561.37,"close":562.91,"volume":3442420,"rsi_14":47.48,"sma_20":572.68,"sma_60":591.97,"sma_120":592.1},{"date":"2025-03-27","open":561.36,"high":564.99,"low":559.21,"close":561.14,"volume":3680224,"rsi_14":44.48,"sma_20":571.77,"sma_60":591.5,"sma_120":592.08},{"date":"2025-03-28","open":559.65,"high":560.41,"low":549.39,"close":549.81,"volume":7466375,"rsi_14":46.55,"sma_20":569.83,"sma_60":590.96,"sma_120":591.98},{"date":"2025-03-31","open":544.12,"high":554.92,"low":541.22,"close":553.53,"volume":6451226,"rsi_14":52.14,"sma_20":568.58,"sma_60":590.51,"sma_120":591.86},{"date":"2025-04-01","open":551.68,"high":557.07,"low":547.99,"close":555.39,"volume":4466652,"rsi_14":51.53,"sma_20":567.78,"sma_60":590.12,"sma_120":591.81},{"date":"2025-04-02","open":549.33,"high":561.55,"low":549.09,"close":558.75,"volume":3745501,"rsi_14":59.25,"sma_20":566.84,"sma_60":589.66,"sma_120":591.73},{"date":"2025-04-03","open":539.46,"high":542.27,"low":531.39,"close":532.03,"volume":12111295,"rsi_14":35.29,"sma_20":565.07,"sma_60":588.69,"sma_120":591.4},{"date":"2025-04-04","open":518.29,"high":520.38,"low":499.86,"close":500.05,"volume":17517060,"rsi_14":23.06,"sma_20":561.52,"sma_60":587.29,"sma_120":590.81},{"date":"2025-04-07","open":484.09,"high":517.73,"low":476.79,"close":498.84,"volume":29219935,"rsi_14":24.43,"sma_20":558.67,"sma_60":585.86,"sma_120":590.18},{"date":"2025-04-08","open":516.48,"high":519.54,"low":484.17,"close":491.37,"volume":12062488,"rsi_14":18.58,"sma_20":555.68,"sma_60":584.45,"sma_120":589.44},{"date":"2025-04-09","open":488.27,"high":540.66,"low":487.96,"close":538.12,"volume":21339005,"rsi_14":43.45,"sma_20":554.92,"sma_60":583.82,"sma_120":589.14},{"date":"2025-04-10","open":526.72,"high":527.95,"low":504.31,"close":519.21,"volume":10186442,"rsi_14":38.73,"sma_20":553.57,"sma_60":582.85,"sma_120":588.65},{"date":"2025-04-11","open":517.55,"high":530.91,"low":514.72,"close":528.98,"volume":11196058,"rsi_14":38.65,"sma_20":552.14,"sma_60":581.87,"sma_120":588.25},{"date":"2025-04-14","open":538.48,"high":538.7,"low":528.45,"close":533.46,"volume":5791309,"rsi_14":39.79,"sma_20":550.73,"sma_60":580.99,"sma_120":587.87},{"date":"2025-04-15","open":534.09,"high":537.56,"low":531.28,"close":532.15,"volume":4528658,"rsi_14":40.98,"sma_20":549.65,"sma_60":579.99,"sma_120":587.48},{"date":"2025-04-16","open":526.18,"high":529.55,"low":514.96,"close":520.28,"volume":6763371,"rsi_14":38.7,"sma_20":547.65,"sma_60":578.7,"sma_120":587.0},{"date":"2025-04-17","open":522.15,"high":525.69,"low":518.52,"close":520.8,"volume":4320740,"rsi_14":41.46,"sma_20":545.75,"sma_60":577.35,"sma_120":586.57},{"date":"2025-04-21","open":515.85,"high":516.26,"low":503.22,"close":508.69,"volume":4588575,"rsi_14":37.43,"sma_20":543.24,"sma_60":575.75,"sma_120":586.02},{"date":"2025-04-22","open":514.76,"high":523.84,"low":513.82,"close":521.5,"volume":6635146,"rsi_14":41.05,"sma_20":540.87,"sma_60":574.39,"sma_120":585.58},{"date":"2025-04-23","open":534.88,"high":539.68,"low":528.38,"close":529.84,"volume":6854693,"rsi_14":42.56,"sma_20":538.87,"sma_60":573.31,"sma_120":585.2},{"date":"2025-04-24","open":531.15,"high":541.7,"low":529.96,"close":541.04,"volume":6139998,"rsi_14":52.52,"sma_20":537.76,"sma_60":572.34,"sma_120":584.9},{"date":"2025-04-25","open":541.03,"high":545.38,"low":538.15,"close":544.95,"volume":3717978,"rsi_14":64.9,"sma_20":536.93,"sma_60":571.48,"sma_120":584.66},{"date":"2025-04-28","open":545.76,"high":547.79,"low":539.46,"close":545.19,"volume":5443416,"rsi_14":65.48,"sma_20":536.7,"sma_60":570.57,"sma_120":584.51},{"date":"2025-04-29","open":543.32,"high":549.71,"low":542.97,"close":548.66,"volume":2676571,"rsi_14":69.66,"sma_20":536.45,"sma_60":569.78,"sma_120":584.37},{"date":"2025-04-30","open":541.94,"high":550.75,"low":536.0,"close":549.65,"volume":8939244,"rsi_14":55.77,"sma_20":536.16,"sma_60":569.06,"sma_120":584.25},{"date":"2025-05-01","open":554.63,"high":558.28,"low":552.18,"close":552.76,"volume":5403029,"rsi_14":69.94,"sma_20":535.86,"sma_60":568.34,"sma_120":584.1},{"date":"2025-05-02","open":558.92,"high":562.56,"low":556.84,"close":560.86,"volume":3569763,"rsi_14":69.33,"sma_20":537.32,"sma_60":567.71,"sma_120":583.89},{"date":"2025-05-05","open":556.87,"high":560.86,"low":556.01,"close":557.74,"volume":3190198,"rsi_14":64.97,"sma_20":540.25,"sma_60":566.99,"sma_120":583.62},{"date":"2025-05-06","open":552.25,"high":557.57,"low":551.06,"close":553.18,"volume":4470465,"rsi_14":62.47,"sma_20":543.01,"sma_60":566.28,"sma_120":583.29},{"date":"2025-05-07","open":554.43,"high":558.03,"low":550.37,"close":555.38,"volume":4837819,"rsi_14":73.5,"sma_20":546.25,"sma_60":565.55,"sma_120":582.98},{"date":"2025-05-08","open":559.45,"high":564.49,"low":556.04,"close":558.88,"volume":5915451,"rsi_14":74.52,"sma_20":547.31,"sma_60":564.87,"sma_120":582.71},{"date":"2025-05-09","open":560.72,"high":561.63,"low":557.06,"close":558.45,"volume":2782004,"rsi_14":87.7,"sma_20":549.3,"sma_60":564.21,"sma_120":582.43},{"date":"2025-05-12","open":575.57,"high":577.06,"low":571.17,"close":576.99,"volume":5095692,"rsi_14":88.68,"sma_20":551.74,"sma_60":563.76,"sma_120":582.34},{"date":"2025-05-13","open":577.52,"high":583.07,"low":576.97,"close":581.16,"volume":7068536,"rsi_14":87.98,"sma_20":554.16,"sma_60":563.38,"sma_120":582.35},{"date":"2025-05-14","open":581.88,"high":582.96,"low":579.61,"close":581.49,"volume":6298070,"rsi_14":85.68,"sma_20":556.66,"sma_60":562.98,"sma_120":582.34},{"date":"2025-05-15","open":579.6,"high":584.96,"low":579.19,"close":584.35,"volume":3084071,"rsi_14":85.41,"sma_20":559.91,"sma_60":562.6,"sma_120":582.34},{"date":"2025-05-16","open":585.26,"high":588.46,"low":583.32,"close":588.15,"volume":3596536,"rsi_14":86.29,"sma_20":563.33,"sma_60":562.33,"sma_120":582.37},{"date":"2025-05-19","open":582.18,"high":589.5,"low":582.11,"close":588.89,"volume":4753523,"rsi_14":85.62,"sma_20":567.4,"sma_60":562.24,"sma_120":582.39},{"date":"2025-05-20","open":587.11,"high":587.99,"low":583.62,"close":586.7,"volume":21340949,"rsi_14":82.13,"sma_20":570.71,"sma_60":562.17,"sma_120":582.36},{"date":"2025-05-21","open":582.44,"high":586.55,"low":575.9,"close":576.95,"volume":7124205,"rsi_14":68.81,"sma_20":573.1,"sma_60":561.98,"sma_120":582.24},{"date":"2025-05-22","open":576.73,"high":580.64,"low":575.48,"close":577.04,"volume":6368596,"rsi_14":64.37,"sma_20":574.93,"sma_60":561.79,"sma_120":582.09},{"date":"2025-05-23","open":570.09,"high":575.86,"low":569.7,"close":573.33,"volume":6303558,"rsi_14":63.71,"sma_20":576.37,"sma_60":561.69,"sma_120":581.93},{"date":"2025-05-27","open":580.12,"high":585.3,"low":578.44,"close":585.1,"volume":4533635,"rsi_14":74.91,"sma_20":578.4,"sma_60":561.64,"sma_120":581.83},{"date":"2025-05-28","open":585.59,"high":586.77,"low":581.05,"close":581.65,"volume":5337389,"rsi_14":70.11,"sma_20":580.07,"sma_60":561.7,"sma_120":581.7},{"date":"2025-05-29","open":587.03,"high":587.18,"low":580.11,"close":583.95,"volume":3833975,"rsi_14":69.55,"sma_20":581.81,"sma_60":561.92,"sma_120":581.58},{"date":"2025-05-30","open":582.93,"high":585.14,"low":577.32,"close":583.33,"volume":5930229,"rsi_14":69.35,"sma_20":583.36,"sma_60":562.02,"sma_120":581.42},{"date":"2025-06-02","open":581.76,"high":586.77,"low":579.13,"close":586.72,"volume":3678953,"rsi_14":59.9,"sma_20":584.68,"sma_60":562.35,"sma_120":581.31},{"date":"2025-06-03","open":586.35,"high":591.04,"low":585.91,"close":590.01,"volume":3773798,"rsi_14":59.17,"sma_20":586.32,"sma_60":562.7,"sma_120":581.21},{"date":"2025-06-04","open":590.93,"high":591.88,"low":589.49,"close":589.85,"volume":3686253,"rsi_14":58.69,"sma_20":588.18,"sma_60":563.28,"sma_120":581.13},{"date":"2025-06-05","open":591.59,"high":592.92,"low":585.09,"close":587.11,"volume":5142627,"rsi_14":52.87,"sma_20":589.79,"sma_60":563.91,"sma_120":581.05},{"date":"2025-06-06","open":592.57,"high":594.74,"low":590.87,"close":593.04,"volume":3624743,"rsi_14":54.87,"sma_20":591.52,"sma_60":564.58,"sma_120":580.98},{"date":"2025-06-09","open":593.66,"high":595.16,"low":592.46,"close":593.6,"volume":3883615,"rsi_14":54.71,"sma_20":593.3,"sma_60":565.39,"sma_120":580.94},{"date":"2025-06-10","open":594.14,"high":597.39,"low":593.03,"close":597.01,"volume":6921005,"rsi_14":60.07,"sma_20":594.32,"sma_60":566.06,"sma_120":580.93},{"date":"2025-06-11","open":598.1,"high":598.95,"low":593.26,"close":595.31,"volume":20207026,"rsi_14":71.3,"sma_20":595.04,"sma_60":566.64,"sma_120":580.88},{"date":"2025-06-12","open":593.99,"high":597.63,"low":593.5,"close":597.48,"volume":6968317,"rsi_14":72.62,"sma_20":595.85,"sma_60":567.39,"sma_120":580.89},{"date":"2025-06-13","open":592.5,"high":595.77,"low":589.48,"close":590.86,"volume":7231414,"rsi_14":68.22,"sma_20":596.18,"sma_60":567.92,"sma_120":581.0},{"date":"2025-06-16","open":594.36,"high":598.41,"low":594.28,"close":596.63,"volume":10221898,"rsi_14":62.02,"sma_20":596.52,"sma_60":568.53,"sma_120":581.14},{"date":"2025-06-17","open":594.19,"high":595.71,"low":590.79,"close":591.69,"volume":11753077,"rsi_14":59.82,"sma_20":596.57,"sma_60":569.07,"sma_120":581.19},{"date":"2025-06-18","open":592.42,"high":595.19,"low":590.66,"close":591.55,"volume":4192047,"rsi_14":57.27,"sma_20":596.72,"sma_60":569.43,"sma_120":581.19},{"date":"2025-06-20","open":594.13,"high":595.19,"low":588.66,"close":589.61,"volume":7447403,"rsi_14":55.44,"sma_20":597.27,"sma_60":569.75,"sma_120":581.13},{"date":"2025-06-23","open":590.81,"high":596.26,"low":587.68,"close":595.81,"volume":6750373,"rsi_14":58.28,"sma_20":598.13,"sma_60":570.27,"sma_120":581.12},{"date":"2025-06-24","open":600.02,"high":603.5,"low":599.15,"close":602.31,"volume":7360009,"rsi_14":61.12,"sma_20":599.5,"sma_60":570.94,"sma_120":581.22},{"date":"2025-06-25","open":603.57,"high":604.13,"low":601.26,"close":602.75,"volume":13558860,"rsi_14":61.69,"sma_20":600.3,"sma_60":571.8,"sma_120":581.38},{"date":"2025-06-26","open":604.67,"high":607.96,"low":604.06,"close":607.5,"volume":4955901,"rsi_14":68.83,"sma_20":601.52,"sma_60":572.68,"sma_120":581.6},{"date":"2025-06-27","open":608.54,"high":611.99,"low":606.54,"close":610.17,"volume":7933764,"rsi_14":66.61,"sma_20":602.75,"sma_60":573.58,"sma_120":581.85},{"date":"2025-06-30","open":612.98,"high":614.77,"low":610.69,"close":613.56,"volume":6552409,"rsi_14":68.55,"sma_20":604.19,"sma_60":574.47,"sma_120":582.06},{"date":"2025-07-01","open":611.99,"high":614.34,"low":611.17,"close":613.34,"volume":6039395,"rsi_14":65.85,"sma_20":605.44,"sma_60":575.81,"sma_120":582.25},{"date":"2025-07-02","open":612.87,"high":616.33,"low":612.26,"close":616.06,"volume":4920907,"rsi_14":70.24,"sma_20":606.67,"sma_60":577.74,"sma_120":582.52},{"date":"2025-07-03","open":618.01,"high":621.82,"low":618.01,"close":620.75,"volume":4229404,"rsi_14":71.76,"sma_20":608.14,"sma_60":579.77,"sma_120":582.82},{"date":"2025-07-07","open":618.94,"high":619.59,"low":613.52,"close":616.46,"volume":7472313,"rsi_14":75.37,"sma_20":609.53,"sma_60":581.86,"sma_120":583.15},{"date":"2025-07-08","open":616.94,"high":617.69,"low":615.17,"close":615.97,"volume":4685640,"rsi_14":72.28,"sma_20":610.6,"sma_60":583.14,"sma_120":583.48},{"date":"2025-07-09","open":618.36,"high":620.3,"low":616.52,"close":619.62,"volume":3019838,"rsi_14":83.17,"sma_20":611.82,"sma_60":584.81,"sma_120":583.83},{"date":"2025-07-10","open":619.77,"high":622.43,"low":618.61,"close":621.42,"volume":2559688,"rsi_14":84.13,"sma_20":612.96,"sma_60":586.34,"sma_120":584.11},{"date":"2025-07-11","open":618.36,"high":620.4,"low":617.14,"close":619.04,"volume":2739232,"rsi_14":83.28,"sma_20":614.07,"sma_60":587.75,"sma_120":584.37},{"date":"2025-07-14","open":618.77,"high":620.72,"low":617.37,"close":620.32,"volume":2590584,"rsi_14":81.19,"sma_20":615.13,"sma_60":589.21,"sma_120":584.6},{"date":"2025-07-15","open":623.07,"high":623.41,"low":617.61,"close":617.61,"volume":3813813,"rsi_14":71.54,"sma_20":616.39,"sma_60":590.83,"sma_120":584.76},{"date":"2025-07-16","open":619.36,"high":620.3,"low":613.71,"close":619.84,"volume":4667287,"rsi_14":72.9,"sma_20":617.56,"sma_60":592.47,"sma_120":584.91},{"date":"2025-07-17","open":620.03,"high":623.96,"low":619.84,"close":623.48,"volume":3575395,"rsi_14":72.07,"sma_20":619.17,"sma_60":594.38,"sma_120":585.06},{"date":"2025-07-18","open":624.85,"high":624.91,"low":622.03,"close":623.22,"volume":3970702,"rsi_14":69.32,"sma_20":620.77,"sma_60":596.07,"sma_120":585.23},{"date":"2025-07-21","open":624.34,"high":627.1,"low":623.9,"close":624.27,"volume":3558099,"rsi_14":67.02,"sma_20":622.53,"sma_60":597.63,"sma_120":585.47},{"date":"2025-07-22","open":624.65,"high":625.3,"low":621.82,"close":624.28,"volume":4955634,"rsi_14":67.52,"sma_20":623.97,"sma_60":599.01,"sma_120":585.68},{"date":"2025-07-23","open":627.11,"high":629.8,"low":625.29,"close":629.8,"volume":5836500,"rsi_14":70.2,"sma_20":625.36,"sma_60":600.41,"sma_120":585.95},{"date":"2025-07-24","open":630.12,"high":631.64,"low":629.52,"close":630.05,"volume":3952767,"rsi_14":65.72,"sma_20":626.74,"sma_60":601.81,"sma_120":586.19},{"date":"2025-07-25","open":630.61,"high":633.07,"low":630.42,"close":632.5,"volume":3306196,"rsi_14":78.91,"sma_20":628.01,"sma_60":603.2,"sma_120":586.49},{"date":"2025-07-28","open":632.96,"high":633.53,"low":631.1,"close":632.36,"volume":9580953,"rsi_14":79.94,"sma_20":629.13,"sma_60":604.56,"sma_120":586.81},{"date":"2025-07-29","open":633.88,"high":634.19,"low":629.92,"close":630.89,"volume":4958004,"rsi_14":72.27,"sma_20":630.0,"sma_60":605.85,"sma_120":587.1},{"date":"2025-07-30","open":631.58,"high":633.2,"low":627.12,"close":630.01,"volume":4588333,"rsi_14":67.6,"sma_20":630.85,"sma_60":606.99,"sma_120":587.35},{"date":"2025-07-31","open":635.01,"high":635.37,"low":626.34,"close":627.43,"volume":7730478,"rsi_14":67.06,"sma_20":631.42,"sma_60":608.13,"sma_120":587.56},{"date":"2025-08-01","open":621.95,"high":621.95,"low":614.98,"close":617.3,"volume":6864261,"rsi_14":45.42,"sma_20":631.24,"sma_60":609.19,"sma_120":587.73},{"date":"2025-08-04","open":621.33,"high":626.8,"low":621.19,"close":626.7,"volume":4654401,"rsi_14":61.33,"sma_20":631.76,"sma_60":610.36,"sma_120":587.95},{"date":"2025-08-05","open":627.42,"high":628.18,"low":622.71,"close":623.69,"volume":3641650,"rsi_14":54.68,"sma_20":632.15,"sma_60":611.42,"sma_120":588.15},{"date":"2025-08-06","open":624.66,"high":629.02,"low":623.76,"close":628.31,"volume":3085833,"rsi_14":55.74,"sma_20":632.59,"sma_60":612.57,"sma_120":588.39},{"date":"2025-08-07","open":631.82,"high":632.55,"low":624.74,"close":627.96,"volume":5354203,"rsi_14":55.63,"sma_20":632.92,"sma_60":613.4,"sma_120":588.58},{"date":"2025-08-08","open":629.71,"high":633.22,"low":629.35,"close":632.71,"volume":2898043,"rsi_14":59.23,"sma_20":633.61,"sma_60":614.24,"sma_120":588.81},{"date":"2025-08-11","open":633.06,"high":634.49,"low":630.24,"close":631.46,"volume":3625843,"rsi_14":57.64,"sma_20":634.17,"sma_60":615.05,"sma_120":589.02},{"date":"2025-08-12","open":633.82,"high":638.39,"low":632.38,"close":638.14,"volume":4499719,"rsi_14":58.66,"sma_20":635.21,"sma_60":615.93,"sma_120":589.26},{"date":"2025-08-13","open":640.39,"high":641.67,"low":638.24,"close":640.48,"volume":3643852,"rsi_14":60.39,"sma_20":636.25,"sma_60":616.78,"sma_120":589.55},{"date":"2025-08-14","open":638.38,"high":641.15,"low":637.91,"close":640.5,"volume":3210379,"rsi_14":58.37,"sma_20":637.11,"sma_60":617.62,"sma_120":589.93},{"date":"2025-08-15","open":641.56,"high":641.63,"low":638.12,"close":639.06,"volume":3113143,"rsi_14":56.81,"sma_20":637.91,"sma_60":618.47,"sma_120":590.32},{"date":"2025-08-18","open":638.4,"high":639.55,"low":637.73,"close":638.76,"volume":4463296,"rsi_14":58.25,"sma_20":638.64,"sma_60":619.48,"sma_120":590.73},{"date":"2025-08-19","open":638.68,"high":639.65,"low":634.11,"close":635.38,"volume":2958416,"rsi_14":55.35,"sma_20":639.2,"sma_60":620.43,"sma_120":591.11},{"date":"2025-08-20","open":634.98,"high":635.18,"low":628.55,"close":633.68,"volume":3876107,"rsi_14":56.33,"sma_20":639.4,"sma_60":621.42,"sma_120":591.56},{"date":"2025-08-21","open":631.88,"high":633.54,"low":629.47,"close":631.18,"volume":2680030,"rsi_14":66.63,"sma_20":639.45,"sma_60":622.17,"sma_120":591.9},{"date":"2025-08-22","open":633.39,"high":642.03,"low":632.87,"close":640.87,"volume":4024818,"rsi_14":66.85,"sma_20":639.88,"sma_60":623.13,"sma_120":592.42},{"date":"2025-08-25","open":639.61,"high":640.83,"low":637.95,"close":638.04,"volume":3811824,"rsi_14":67.15,"sma_20":640.16,"sma_60":624.01,"sma_120":592.97},{"date":"2025-08-26","open":637.74,"high":641.05,"low":637.16,"close":640.63,"volume":3301771,"rsi_14":65.48,"sma_20":640.66,"sma_60":624.95,"sma_120":593.49},{"date":"2025-08-27","open":640.13,"high":642.92,"low":640.03,"close":642.15,"volume":3679662,"rsi_14":67.31,"sma_20":641.27,"sma_60":625.85,"sma_120":594.1},{"date":"2025-08-28","open":642.78,"high":645.01,"low":640.93,"close":644.46,"volume":3384996,"rsi_14":65.24,"sma_20":642.13,"sma_60":626.74,"sma_120":594.72},{"date":"2025-08-29","open":643.03,"high":643.4,"low":638.74,"close":640.69,"volume":3709195,"rsi_14":61.24,"sma_20":643.32,"sma_60":627.57,"sma_120":595.43},{"date":"2025-09-02","open":633.1,"high":636.06,"low":630.54,"close":635.85,"volume":5796423,"rsi_14":47.08,"sma_20":643.78,"sma_60":628.36,"sma_120":596.13},{"date":"2025-09-03","open":638.22,"high":639.78,"low":636.06,"close":639.27,"volume":3865870,"rsi_14":48.49,"sma_20":644.57,"sma_60":629.1,"sma_120":596.84},{"date":"2025-09-04","open":640.0,"high":644.68,"low":639.09,"close":644.53,"volume":5855433,"rsi_14":54.43,"sma_20":645.39,"sma_60":629.93,"sma_120":597.66},{"date":"2025-09-05","open":646.99,"high":647.73,"low":638.93,"close":642.81,"volume":3575382,"rsi_14":54.1,"sma_20":646.14,"sma_60":630.67,"sma_120":598.37},{"date":"2025-09-08","open":644.17,"high":645.37,"low":642.79,"close":644.44,"volume":5228348,"rsi_14":56.02,"sma_20":646.73,"sma_60":631.47,"sma_120":599.06},{"date":"2025-09-09","open":644.52,"high":646.41,"low":642.79,"close":645.93,"volume":13556553,"rsi_14":61.65,"sma_20":647.46,"sma_60":632.25,"sma_120":599.82},{"date":"2025-09-10","open":649.13,"high":650.08,"low":646.19,"close":647.77,"volume":18437458,"rsi_14":65.51,"sma_20":647.95,"sma_60":633.18,"sma_120":600.55},{"date":"2025-09-11","open":649.72,"high":653.85,"low":649.13,"close":653.17,"volume":8344075,"rsi_14":72.76,"sma_20":648.59,"sma_60":634.14,"sma_120":601.33},{"date":"2025-09-12","open":653.12,"high":654.66,"low":652.47,"close":652.94,"volume":6244954,"rsi_14":65.54,"sma_20":649.22,"sma_60":635.17,"sma_120":602.12},{"date":"2025-09-15","open":655.14,"high":656.56,"low":654.89,"close":656.35,"volume":7453392,"rsi_14":73.21,"sma_20":650.1,"sma_60":636.26,"sma_120":602.85},{"date":"2025-09-16","open":656.99,"high":657.29,"low":654.75,"close":655.49,"volume":10650595,"rsi_14":66.24,"sma_20":650.84,"sma_60":637.34,"sma_120":603.54},{"date":"2025-09-17","open":655.55,"high":657.22,"low":649.86,"close":654.76,"volume":20473691,"rsi_14":63.68,"sma_20":651.73,"sma_60":638.3,"sma_120":604.29},{"date":"2025-09-18","open":657.43,"high":660.41,"low":655.81,"close":657.87,"volume":11497956,"rsi_14":64.4,"sma_20":652.85,"sma_60":639.2,"sma_120":605.07},{"date":"2025-09-19","open":659.63,"high":661.85,"low":657.73,"close":661.01,"volume":6414881,"rsi_14":73.49,"sma_20":654.26,"sma_60":640.15,"sma_120":605.98},{"date":"2025-09-22","open":659.54,"high":664.63,"low":659.53,"close":664.19,"volume":8709679,"rsi_14":85.26,"sma_20":655.34,"sma_60":641.07,"sma_120":606.88},{"date":"2025-09-23","open":664.06,"high":664.66,"low":659.33,"close":660.64,"volume":7513356,"rsi_14":75.87,"sma_20":656.38,"sma_60":641.89,"sma_120":607.73},{"date":"2025-09-24","open":661.84,"high":661.95,"low":657.04,"close":658.42,"volume":17964938,"rsi_14":67.3,"sma_20":657.18,"sma_60":642.61,"sma_120":608.54},{"date":"2025-09-25","open":655.33,"high":656.76,"low":651.79,"close":655.41,"volume":5037922,"rsi_14":64.88,"sma_20":657.75,"sma_60":643.29,"sma_120":609.55},{"date":"2025-09-26","open":656.88,"high":659.7,"low":655.28,"close":659.05,"volume":4338480,"rsi_14":66.74,"sma_20":658.39,"sma_60":643.98,"sma_120":610.86},{"date":"2025-09-29","open":661.7,"high":662.55,"low":659.22,"close":660.9,"volume":5026776,"rsi_14":67.06,"sma_20":659.31,"sma_60":644.62,"sma_120":612.2},{"date":"2025-09-30","open":660.26,"high":663.97,"low":659.01,"close":663.42,"volume":4899443,"rsi_14":67.62,"sma_20":660.6,"sma_60":645.38,"sma_120":613.62},{"date":"2025-10-01","open":660.51,"high":666.71,"low":660.41,"close":665.93,"volume":8195767,"rsi_14":65.01,"sma_20":661.85,"sma_60":646.19,"sma_120":614.67},{"date":"2025-10-02","open":667.8,"high":667.89,"low":664.13,"close":666.59,"volume":5694896,"rsi_14":66.05,"sma_20":662.87,"sma_60":646.95,"sma_120":615.88},{"date":"2025-10-03","open":667.32,"high":669.99,"low":665.55,"close":666.51,"volume":5608665,"rsi_14":62.38,"sma_20":663.96,"sma_60":647.67,"sma_120":617.01},{"date":"2025-10-06","open":668.92,"high":669.83,"low":666.8,"close":668.96,"volume":4122437,"rsi_14":70.63,"sma_20":665.1,"sma_60":648.48,"sma_120":618.12},{"date":"2025-10-07","open":669.88,"high":670.31,"low":665.02,"close":666.51,"volume":4028152,"rsi_14":67.09,"sma_20":666.04,"sma_60":649.23,"sma_120":619.22},{"date":"2025-10-08","open":667.62,"high":670.54,"low":666.79,"close":670.47,"volume":5191955,"rsi_14":67.9,"sma_20":667.09,"sma_60":650.08,"sma_120":620.46},{"date":"2025-10-09","open":670.85,"high":671.24,"low":666.59,"close":668.59,"volume":2501820,"rsi_14":61.16,"sma_20":667.77,"sma_60":650.87,"sma_120":621.67},{"date":"2025-10-10","open":669.49,"high":671.25,"low":650.26,"close":650.43,"volume":7643628,"rsi_14":35.95,"sma_20":667.54,"sma_60":651.29,"sma_120":622.84},{"date":"2025-10-13","open":658.0,"high":661.98,"low":657.16,"close":660.37,"volume":6685043,"rsi_14":49.76,"sma_20":667.64,"sma_60":651.88,"sma_120":623.98},{"date":"2025-10-14","open":654.6,"high":663.18,"low":650.59,"close":659.63,"volume":6413027,"rsi_14":51.12,"sma_20":667.85,"sma_60":652.45,"sma_120":625.04},{"date":"2025-10-15","open":664.19,"high":667.55,"low":656.35,"close":662.41,"volume":6902182,"rsi_14":56.52,"sma_20":668.24,"sma_60":653.06,"sma_120":626.03},{"date":"2025-10-16","open":664.19,"high":665.99,"low":654.59,"close":658.14,"volume":5132270,"rsi_14":49.17,"sma_20":668.25,"sma_60":653.5,"sma_120":626.96},{"date":"2025-10-17","open":656.88,"high":663.06,"low":655.58,"close":661.82,"volume":6734176,"rsi_14":50.82,"sma_20":668.29,"sma_60":654.0,"sma_120":627.91},{"date":"2025-10-20","open":664.69,"high":669.56,"low":664.65,"close":668.66,"volume":7433185,"rsi_14":54.34,"sma_20":668.52,"sma_60":654.58,"sma_120":628.89},{"date":"2025-10-21","open":668.81,"high":670.33,"low":667.35,"close":668.5,"volume":10107977,"rsi_14":52.21,"sma_20":668.92,"sma_60":655.15,"sma_120":629.86},{"date":"2025-10-22","open":669.33,"high":669.34,"low":660.74,"close":665.26,"volume":4929851,"rsi_14":48.9,"sma_20":669.26,"sma_60":655.7,"sma_120":630.78},{"date":"2025-10-23","open":665.49,"high":670.06,"low":665.18,"close":669.04,"volume":5702375,"rsi_14":51.96,"sma_20":669.95,"sma_60":656.32,"sma_120":631.66},{"date":"2025-10-24","open":673.77,"high":675.81,"low":672.99,"close":674.54,"volume":7901270,"rsi_14":54.14,"sma_20":670.73,"sma_60":657.08,"sma_120":632.61},{"date":"2025-10-27","open":680.06,"high":682.85,"low":679.42,"close":682.55,"volume":8293131,"rsi_14":60.99,"sma_20":671.82,"sma_60":658.15,"sma_120":633.67},{"date":"2025-10-28","open":684.36,"high":686.17,"low":682.15,"close":684.27,"volume":5521394,"rsi_14":59.76,"sma_20":672.87,"sma_60":659.09,"sma_120":634.72},{"date":"2025-10-29","open":686.0,"high":686.98,"low":680.19,"close":684.64,"volume":6523052,"rsi_14":61.6,"sma_20":673.82,"sma_60":660.08,"sma_120":635.75},{"date":"2025-10-30","open":681.21,"high":683.26,"low":677.19,"close":677.22,"volume":6398174,"rsi_14":72.93,"sma_20":674.35,"sma_60":660.87,"sma_120":636.72},{"date":"2025-10-31","open":682.35,"high":682.39,"low":676.58,"close":679.21,"volume":8120195,"rsi_14":68.66,"sma_20":674.99,"sma_60":661.7,"sma_120":637.55},{"date":"2025-11-03","open":682.97,"high":683.1,"low":677.27,"close":680.65,"volume":5675371,"rsi_14":70.54,"sma_20":675.58,"sma_60":662.47,"sma_120":638.36},{"date":"2025-11-04","open":673.45,"high":677.26,"low":671.92,"close":672.84,"volume":8949897,"rsi_14":59.28,"sma_20":675.9,"sma_60":663.14,"sma_120":639.09},{"date":"2025-11-05","open":672.33,"high":678.2,"low":671.53,"close":674.92,"volume":6829295,"rsi_14":65.53,"sma_20":676.13,"sma_60":663.72,"sma_120":639.82},{"date":"2025-11-06","open":673.81,"high":674.73,"low":666.1,"close":667.6,"volume":7916244,"rsi_14":55.01,"sma_20":676.08,"sma_60":664.15,"sma_120":640.46},{"date":"2025-11-07","open":665.3,"high":668.65,"low":658.62,"close":668.41,"volume":10021609,"rsi_14":49.76,"sma_20":676.99,"sma_60":664.58,"sma_120":641.1},{"date":"2025-11-10","open":674.61,"high":679.52,"low":672.42,"close":678.8,"volume":8997997,"rsi_14":58.32,"sma_20":677.92,"sma_60":665.22,"sma_120":641.84},{"date":"2025-11-11","open":677.29,"high":680.88,"low":676.09,"close":680.13,"volume":12258777,"rsi_14":62.4,"sma_20":678.95,"sma_60":665.88,"sma_120":642.68},{"date":"2025-11-12","open":682.11,"high":682.28,"low":678.28,"close":680.6,"volume":8053619,"rsi_14":60.21,"sma_20":679.87,"sma_60":666.61,"sma_120":643.52},{"date":"2025-11-13","open":677.85,"high":678.18,"low":667.91,"close":669.51,"volume":9741010,"rsi_14":45.96,"sma_20":680.44,"sma_60":667.18,"sma_120":644.3},{"date":"2025-11-14","open":662.82,"high":673.01,"low":660.67,"close":669.37,"volume":6930478,"rsi_14":37.89,"sma_20":680.82,"sma_60":667.79,"sma_120":644.98},{"date":"2025-11-17","open":667.07,"high":671.06,"low":659.59,"close":663.11,"volume":6151265,"rsi_14":32.04,"sma_20":680.54,"sma_60":668.13,"sma_120":645.63},{"date":"2025-11-18","open":659.49,"high":662.51,"low":653.3,"close":657.62,"volume":9412142,"rsi_14":28.91,"sma_20":679.99,"sma_60":668.43,"sma_120":646.22},{"date":"2025-11-19","open":658.17,"high":664.73,"low":656.18,"close":660.1,"volume":6254278,"rsi_14":35.51,"sma_20":679.73,"sma_60":668.72,"sma_120":646.84},{"date":"2025-11-20","open":670.32,"high":672.93,"low":649.34,"close":650.01,"volume":8500897,"rsi_14":28.28,"sma_20":678.77,"sma_60":668.82,"sma_120":647.34},{"date":"2025-11-21","open":652.41,"high":661.92,"low":648.29,"close":656.46,"volume":6113783,"rsi_14":33.25,"sma_20":677.86,"sma_60":668.99,"sma_120":647.87},{"date":"2025-11-24","open":660.09,"high":667.44,"low":659.03,"close":666.15,"volume":4876146,"rsi_14":45.49,"sma_20":677.03,"sma_60":669.39,"sma_120":648.48},{"date":"2025-11-25","open":666.04,"high":673.58,"low":661.92,"close":672.42,"volume":5414415,"rsi_14":48.4,"sma_20":676.44,"sma_60":669.97,"sma_120":649.16},{"date":"2025-11-26","open":674.97,"high":679.05,"low":674.13,"close":677.06,"volume":3883316,"rsi_14":56.25,"sma_20":676.05,"sma_60":670.57,"sma_120":649.84},{"date":"2025-11-28","open":678.21,"high":681.09,"low":677.9,"close":680.84,"volume":3784107,"rsi_14":57.91,"sma_20":676.23,"sma_60":671.15,"sma_120":650.54},{"date":"2025-12-01","open":676.2,"high":680.37,"low":676.13,"close":677.65,"volume":8243850,"rsi_14":49.19,"sma_20":676.16,"sma_60":671.7,"sma_120":651.19},{"date":"2025-12-02","open":679.28,"high":681.19,"low":676.73,"close":678.81,"volume":9107248,"rsi_14":49.07,"sma_20":676.06,"sma_60":672.25,"sma_120":651.86},{"date":"2025-12-03","open":677.99,"high":682.27,"low":677.06,"close":681.22,"volume":6579148,"rsi_14":50.42,"sma_20":676.49,"sma_60":672.81,"sma_120":652.53},{"date":"2025-12-04","open":682.64,"high":682.71,"low":678.8,"close":681.8,"volume":6652957,"rsi_14":59.81,"sma_20":676.83,"sma_60":673.35,"sma_120":653.27},{"date":"2025-12-05","open":682.83,"high":685.73,"low":681.97,"close":683.05,"volume":16119390,"rsi_14":60.73,"sma_20":677.61,"sma_60":673.82,"sma_120":653.98},{"date":"2025-12-08","open":683.97,"high":683.99,"low":678.97,"close":681.02,"volume":5907605,"rsi_14":65.05,"sma_20":678.25,"sma_60":674.26,"sma_120":654.71},{"date":"2025-12-09","open":680.57,"high":682.75,"low":679.99,"close":680.48,"volume":6630830,"rsi_14":70.94,"sma_20":678.33,"sma_60":674.63,"sma_120":655.45},{"date":"2025-12-10","open":679.94,"high":686.3,"low":678.72,"close":684.85,"volume":17850745,"rsi_14":71.92,"sma_20":678.57,"sma_60":675.12,"sma_120":656.23},{"date":"2025-12-11","open":682.52,"high":686.62,"low":679.57,"close":686.5,"volume":27041106,"rsi_14":87.99,"sma_20":678.87,"sma_60":675.66,"sma_120":656.98},{"date":"2025-12-12","open":685.56,"high":686.24,"low":676.58,"close":679.15,"volume":14659451,"rsi_14":73.18,"sma_20":679.35,"sma_60":676.02,"sma_120":657.61},{"date":"2025-12-15","open":683.13,"high":683.13,"low":676.66,"close":678.14,"volume":9028417,"rsi_14":64.89,"sma_20":679.8,"sma_60":676.3,"sma_120":658.23},{"date":"2025-12-16","open":676.6,"high":678.46,"low":672.39,"close":676.26,"volume":40598501,"rsi_14":51.89,"sma_20":680.34,"sma_60":676.47,"sma_120":658.77},{"date":"2025-12-17","open":677.31,"high":677.76,"low":668.62,"close":668.87,"volume":32809874,"rsi_14":37.12,"sma_20":680.79,"sma_60":676.57,"sma_120":659.23},{"date":"2025-12-18","open":674.99,"high":678.16,"low":672.32,"close":673.93,"volume":37055702,"rsi_14":39.0,"sma_20":681.36,"sma_60":676.79,"sma_120":659.7},{"date":"2025-12-19","open":676.0,"high":680.52,"low":675.85,"close":679.89,"volume":10176580,"rsi_14":49.81,"sma_20":682.75,"sma_60":677.16,"sma_120":660.22},{"date":"2025-12-22","open":683.31,"high":684.75,"low":682.08,"close":684.2,"volume":14978219,"rsi_14":53.09,"sma_20":684.03,"sma_60":677.54,"sma_120":660.76},{"date":"2025-12-23","open":683.3,"high":687.57,"low":683.24,"close":687.33,"volume":8736389,"rsi_14":53.76,"sma_20":684.97,"sma_60":677.94,"sma_120":661.28},{"date":"2025-12-24","open":687.33,"high":690.2,"low":687.18,"close":689.73,"volume":2348171,"rsi_14":55.42,"sma_20":685.72,"sma_60":678.34,"sma_120":661.86},{"date":"2025-12-26","open":690.02,"high":691.04,"low":688.71,"close":689.62,"volume":2763763,"rsi_14":54.16,"sma_20":686.23,"sma_60":678.7,"sma_120":662.45},{"date":"2025-12-29","open":686.92,"high":688.54,"low":685.47,"close":687.27,"volume":5395361,"rsi_14":53.83,"sma_20":686.44,"sma_60":679.01,"sma_120":662.98},{"date":"2025-12-30","open":686.82,"high":687.91,"low":685.95,"close":686.28,"volume":4574533,"rsi_14":53.36,"sma_20":686.75,"sma_60":679.3,"sma_120":663.49},{"date":"2025-12-31","open":686.53,"high":686.75,"low":681.15,"close":681.33,"volume":3845935,"rsi_14":44.17,"sma_20":686.75,"sma_60":679.47,"sma_120":663.97},{"date":"2026-01-02","open":685.11,"high":686.26,"low":679.28,"close":682.57,"volume":7056867,"rsi_14":43.71,"sma_20":686.7,"sma_60":679.7,"sma_120":664.46},{"date":"2026-01-05","open":685.95,"high":688.82,"low":685.79,"close":687.15,"volume":11227873,"rsi_14":55.85,"sma_20":686.85,"sma_60":679.94,"sma_120":665.01},{"date":"2026-01-06","open":687.34,"high":691.68,"low":687.19,"close":691.23,"volume":7654148,"rsi_14":60.5,"sma_20":687.14,"sma_60":680.28,"sma_120":665.57},{"date":"2026-01-07","open":691.58,"high":693.35,"low":688.71,"close":688.98,"volume":7529591,"rsi_14":63.03,"sma_20":687.42,"sma_60":680.88,"sma_120":666.09},{"date":"2026-01-08","open":688.19,"high":689.97,"low":686.86,"close":688.9,"volume":6079988,"rsi_14":74.14,"sma_20":687.72,"sma_60":681.32,"sma_120":666.6},{"date":"2026-01-09","open":690.01,"high":694.69,"low":688.61,"close":693.41,"volume":5758729,"rsi_14":73.79,"sma_20":688.03,"sma_60":681.85,"sma_120":667.15},{"date":"2026-01-12","open":690.06,"high":695.48,"low":690.05,"close":694.55,"volume":6746310,"rsi_14":70.29,"sma_20":688.31,"sma_60":682.35,"sma_120":667.7},{"date":"2026-01-13","open":694.9,"high":695.47,"low":690.78,"close":693.2,"volume":6958726,"rsi_14":63.56,"sma_20":688.89,"sma_60":682.9,"sma_120":668.2},{"date":"2026-01-14","open":690.41,"high":691.09,"low":685.55,"close":689.83,"volume":11674780,"rsi_14":53.75,"sma_20":689.36,"sma_60":683.33,"sma_120":668.66},{"date":"2026-01-15","open":693.99,"high":694.85,"low":690.61,"close":691.65,"volume":7668818,"rsi_14":52.93,"sma_20":690.13,"sma_60":683.67,"sma_120":669.12},{"date":"2026-01-16","open":693.08,"high":693.66,"low":689.52,"close":691.0,"volume":7668853,"rsi_14":52.07,"sma_20":691.25,"sma_60":684.01,"sma_120":669.58},{"date":"2026-01-20","open":680.9,"high":684.16,"low":676.0,"close":677.01,"volume":8507818,"rsi_14":38.6,"sma_20":691.4,"sma_60":684.17,"sma_120":669.93},{"date":"2026-01-21","open":679.06,"high":688.14,"low":677.58,"close":684.69,"volume":8142218,"rsi_14":48.46,"sma_20":691.64,"sma_60":684.39,"sma_120":670.36},{"date":"2026-01-22","open":689.26,"high":690.53,"low":686.34,"close":688.31,"volume":6490302,"rsi_14":56.93,"sma_20":691.85,"sma_60":684.58,"sma_120":670.83},{"date":"2026-01-23","open":687.55,"high":690.38,"low":686.58,"close":688.59,"volume":7894000,"rsi_14":56.09,"sma_20":691.91,"sma_60":684.64,"sma_120":671.39},{"date":"2026-01-26","open":689.9,"high":693.54,"low":689.35,"close":692.22,"volume":7028000,"rsi_14":55.24,"sma_20":692.04,"sma_60":684.73,"sma_120":671.91},{"date":"2026-01-27","open":693.6,"high":695.94,"low":692.99,"close":694.97,"volume":8645900,"rsi_14":53.97,"sma_20":692.31,"sma_60":684.86,"sma_120":672.47},{"date":"2026-01-28","open":696.42,"high":697.27,"low":693.35,"close":695.02,"volume":10289100,"rsi_14":56.72,"sma_20":692.7,"sma_60":685.12,"sma_120":673.0},{"date":"2026-01-29","open":695.78,"high":696.46,"low":684.26,"close":693.42,"volume":7416100,"rsi_14":54.86,"sma_20":693.05,"sma_60":685.32,"sma_120":673.51},{"date":"2026-01-30","open":691.2,"high":693.65,"low":686.56,"close":691.37,"volume":11124800,"rsi_14":47.68,"sma_20":693.56,"sma_60":685.46,"sma_120":673.97},{"date":"2026-02-02","open":689.0,"high":696.37,"low":688.88,"close":694.86,"volume":8246400,"rsi_14":50.33,"sma_20":694.18,"sma_60":685.79,"sma_120":674.46},{"date":"2026-02-03","open":695.61,"high":696.39,"low":683.48,"close":688.92,"volume":7309600,"rsi_14":45.8,"sma_20":694.27,"sma_60":685.98,"sma_120":674.85},{"date":"2026-02-04","open":689.81,"high":690.86,"low":681.18,"close":685.66,"volume":15289200,"rsi_14":45.89,"sma_20":693.99,"sma_60":686.25,"sma_120":675.2},{"date":"2026-02-05","open":680.32,"high":683.09,"low":675.23,"close":676.93,"volume":8108900,"rsi_14":37.25,"sma_20":693.38,"sma_60":686.35,"sma_120":675.47},{"date":"2026-02-06","open":680.88,"high":691.73,"low":680.3,"close":690.12,"volume":7928100,"rsi_14":49.38,"sma_20":693.44,"sma_60":686.5,"sma_120":675.86},{"date":"2026-02-09","open":688.84,"high":695.3,"low":687.76,"close":693.42,"volume":5078591,"rsi_14":60.0,"sma_20":692.16,"sma_60":684.72,"sma_120":671.43},{"date":"2026-02-10","open":694.48,"high":696.02,"low":691.15,"close":691.49,"volume":5055529,"rsi_14":54.15,"sma_20":692.24,"sma_60":684.8,"sma_120":671.94},{"date":"2026-02-11","open":695.85,"high":696.63,"low":688.69,"close":691.39,"volume":7275417,"rsi_14":50.1,"sma_20":692.33,"sma_60":684.87,"sma_120":672.47},{"date":"2026-02-12","open":693.68,"high":694.78,"low":679.84,"close":680.72,"volume":7399980,"rsi_14":42.63,"sma_20":692.0,"sma_60":684.89,"sma_120":672.88},{"date":"2026-02-13","open":681.12,"high":685.72,"low":676.95,"close":681.15,"volume":5509512,"rsi_14":43.12,"sma_20":691.74,"sma_60":684.88,"sma_120":673.29},{"date":"2026-02-17","open":679.72,"high":684.32,"low":675.21,"close":682.22,"volume":7006419,"rsi_14":39.46,"sma_20":691.79,"sma_60":684.87,"sma_120":673.67},{"date":"2026-02-18","open":683.47,"high":688.57,"low":682.29,"close":685.72,"volume":7366800,"rsi_14":42.15,"sma_20":692.2,"sma_60":688.32,"sma_120":678.52},{"date":"2026-02-19","open":683.31,"high":685.63,"low":681.01,"close":684.05,"volume":4774300,"rsi_14":42.11,"sma_20":692.17,"sma_60":688.85,"sma_120":678.84},{"date":"2026-02-20","open":681.71,"high":689.43,"low":681.29,"close":688.85,"volume":6459154,"rsi_14":47.97,"sma_20":692.2,"sma_60":689.36,"sma_120":679.18},{"date":"2026-02-23","open":687.3,"high":689.45,"low":679.83,"close":681.88,"volume":5701900,"rsi_14":40.09,"sma_20":691.86,"sma_60":689.58,"sma_120":679.49},{"date":"2026-02-24","open":681.25,"high":687.75,"low":679.43,"close":686.87,"volume":4636683,"rsi_14":44.67,"sma_20":692.09,"sma_60":685.26,"sma_120":674.49},{"date":"2026-02-25","open":689.74,"high":693.18,"low":689.63,"close":692.58,"volume":7012584,"rsi_14":52.22,"sma_20":692.16,"sma_60":685.63,"sma_120":674.89},{"date":"2026-02-26","open":692.65,"high":692.65,"low":683.79,"close":688.76,"volume":6253002,"rsi_14":47.75,"sma_20":692.15,"sma_60":685.94,"sma_120":675.26},{"date":"2026-02-27","open":682.51,"high":686.29,"low":681.11,"close":685.75,"volume":7614234,"rsi_14":45.85,"sma_20":691.98,"sma_60":686.01,"sma_120":675.62},{"date":"2026-03-02","open":678.33,"high":688.11,"low":677.53,"close":685.82,"volume":6188215,"rsi_14":58.49,"sma_20":691.61,"sma_60":686.07,"sma_120":675.97},{"date":"2026-03-03","open":674.53,"high":682.12,"low":669.18,"close":679.77,"volume":7674794,"rsi_14":45.02,"sma_20":690.86,"sma_60":686.01,"sma_120":676.31},{"date":"2026-03-04","open":680.87,"high":686.43,"low":678.99,"close":684.65,"volume":7443420,"rsi_14":46.56,"sma_20":690.44,"sma_60":686.23,"sma_120":676.7},{"date":"2026-03-05","open":681.55,"high":684.99,"low":675.06,"close":680.85,"volume":6997902,"rsi_14":37.51,"sma_20":689.98,"sma_60":686.38,"sma_120":677.09},{"date":"2026-03-06","open":672.86,"high":675.56,"low":669.2,"close":671.84,"volume":5369122,"rsi_14":32.87,"sma_20":688.98,"sma_60":686.49,"sma_120":677.31},{"date":"2026-03-09","open":666.02,"high":679.51,"low":661.96,"close":677.76,"volume":8299320,"rsi_14":39.14,"sma_20":688.32,"sma_60":686.78,"sma_120":677.61},{"date":"2026-03-10","open":677.7,"high":682.86,"low":674.31,"close":676.53,"volume":13573370,"rsi_14":46.05,"sma_20":688.29,"sma_60":687.02,"sma_120":677.87},{"date":"2026-03-11","open":677.3,"high":679.6,"low":672.87,"close":675.81,"volume":8195322,"rsi_14":44.99,"sma_20":687.84,"sma_60":687.41,"sma_120":678.12},{"date":"2026-03-12","open":670.67,"high":671.1,"low":665.39,"close":665.42,"volume":28558889,"rsi_14":36.63,"sma_20":686.69,"sma_60":687.52,"sma_120":678.26},{"date":"2026-03-13","open":668.7,"high":671.69,"low":660.81,"close":661.69,"volume":24744011,"rsi_14":27.46,"sma_20":685.09,"sma_60":687.41,"sma_120":678.4},{"date":"2026-03-16","open":667.8,"high":671.49,"low":666.61,"close":668.37,"volume":8237267,"rsi_14":35.73,"sma_20":683.93,"sma_60":687.3,"sma_120":678.64},{"date":"2026-03-17","open":671.84,"high":673.89,"low":669.56,"close":670.22,"volume":23215606,"rsi_14":29.66,"sma_20":682.78,"sma_60":687.11,"sma_120":678.84},{"date":"2026-03-18","open":667.82,"high":669.13,"low":660.71,"close":661.11,"volume":17019863,"rsi_14":27.23,"sma_20":681.71,"sma_60":686.71,"sma_120":678.93},{"date":"2026-03-19","open":656.34,"high":662.35,"low":654.64,"close":659.19,"volume":10220636,"rsi_14":27.77,"sma_20":680.52,"sma_60":686.34,"sma_120":679.02},{"date":"2026-03-20","open":657.75,"high":657.91,"low":646.0,"close":649.59,"volume":12760165,"rsi_14":24.12,"sma_20":678.8,"sma_60":685.78,"sma_120":679.01},{"date":"2026-03-23","open":659.23,"high":663.85,"low":655.21,"close":656.61,"volume":18623438,"rsi_14":33.14,"sma_20":677.08,"sma_60":685.29,"sma_120":679.05},{"date":"2026-03-24","open":652.53,"high":658.26,"low":651.12,"close":654.5,"volume":14784044,"rsi_14":27.5,"sma_20":675.36,"sma_60":684.77,"sma_120":679.06},{"date":"2026-03-25","open":659.89,"high":662.12,"low":655.47,"close":658.0,"volume":19644567,"rsi_14":32.72,"sma_20":673.55,"sma_60":684.28,"sma_120":679.05},{"date":"2026-03-26","open":653.26,"high":656.07,"low":645.99,"close":646.3,"volume":5846553,"rsi_14":31.46,"sma_20":671.32,"sma_60":683.63,"sma_120":678.94},{"date":"2026-03-27","open":643.77,"high":643.87,"low":634.33,"close":635.31,"volume":7237050,"rsi_14":21.98,"sma_20":668.7,"sma_60":682.8,"sma_120":678.72},{"date":"2026-03-30","open":641.29,"high":641.59,"low":630.48,"close":633.26,"volume":11817859,"rsi_14":21.7,"sma_20":665.97,"sma_60":681.87,"sma_120":678.5},{"date":"2026-03-31","open":640.17,"high":652.78,"low":639.2,"close":651.49,"volume":10621737,"rsi_14":36.61,"sma_20":664.47,"sma_60":681.21,"sma_120":678.44},{"date":"2026-04-01","open":655.1,"high":659.78,"low":654.26,"close":656.33,"volume":13123027,"rsi_14":44.18,"sma_20":662.96,"sma_60":680.76,"sma_120":678.39},{"date":"2026-04-02","open":647.64,"high":659.21,"low":646.37,"close":657.23,"volume":10369342,"rsi_14":46.51,"sma_20":661.68,"sma_60":680.34,"sma_120":678.32},{"date":"2026-04-06","open":657.12,"high":660.93,"low":656.84,"close":660.12,"volume":3242011,"rsi_14":44.19,"sma_20":661.01,"sma_60":680.04,"sma_120":678.25},{"date":"2026-04-07","open":657.87,"high":660.81,"low":652.34,"close":660.64,"volume":4140427,"rsi_14":44.22,"sma_20":660.05,"sma_60":679.87,"sma_120":678.22},{"date":"2026-04-08","open":677.68,"high":678.4,"low":672.77,"close":677.2,"volume":7110333,"rsi_14":58.75,"sma_20":660.01,"sma_60":679.9,"sma_120":678.34},{"date":"2026-04-09","open":676.15,"high":682.46,"low":675.12,"close":681.21,"volume":4793752,"rsi_14":61.63,"sma_20":660.19,"sma_60":679.89,"sma_120":678.52},{"date":"2026-04-10","open":682.62,"high":683.37,"low":679.77,"close":680.82,"volume":3043834,"rsi_14":68.21,"sma_20":660.88,"sma_60":679.8,"sma_120":678.67},{"date":"2026-04-13","open":678.73,"high":688.01,"low":677.94,"close":687.73,"volume":10447608,"rsi_14":68.08,"sma_20":662.08,"sma_60":679.78,"sma_120":678.86},{"date":"2026-04-14","open":689.04,"high":695.93,"low":689.03,"close":695.85,"volume":3816927,"rsi_14":72.55,"sma_20":663.38,"sma_60":679.85,"sma_120":679.1},{"date":"2026-04-15","open":696.63,"high":701.76,"low":695.65,"close":701.34,"volume":4336982,"rsi_14":73.15,"sma_20":664.94,"sma_60":680.02,"sma_120":679.36},{"date":"2026-04-16","open":702.47,"high":704.14,"low":699.92,"close":702.89,"volume":4760096,"rsi_14":83.92,"sma_20":667.04,"sma_60":680.25,"sma_120":679.63},{"date":"2026-04-17","open":707.52,"high":713.78,"low":707.17,"close":711.48,"volume":4914737,"rsi_14":96.99,"sma_20":669.66,"sma_60":680.64,"sma_120":679.97},{"date":"2026-04-20","open":710.19,"high":711.29,"low":707.52,"close":710.22,"volume":5023117,"rsi_14":97.84,"sma_20":672.69,"sma_60":681.09,"sma_120":680.28},{"date":"2026-04-21","open":711.64,"high":712.66,"low":704.04,"close":705.37,"volume":4309246,"rsi_14":90.4,"sma_20":675.15,"sma_60":681.44,"sma_120":680.57},{"date":"2026-04-22","open":710.5,"high":713.01,"low":709.63,"close":712.68,"volume":4128396,"rsi_14":90.62,"sma_20":678.06,"sma_60":681.84,"sma_120":680.89},{"date":"2026-04-23","open":710.86,"high":713.76,"low":703.71,"close":709.87,"volume":5708131,"rsi_14":86.83,"sma_20":680.65,"sma_60":682.12,"sma_120":681.2},{"date":"2026-04-24","open":712.18,"high":715.88,"low":710.45,"close":715.39,"volume":4460457,"rsi_14":87.4,"sma_20":684.12,"sma_60":682.53,"sma_120":681.71},{"date":"2026-04-27","open":714.61,"high":717.06,"low":713.73,"close":716.61,"volume":2977352,"rsi_14":87.52,"sma_20":688.2,"sma_60":682.96,"sma_120":682.14},{"date":"2026-04-28","open":713.2,"high":714.29,"low":710.68,"close":713.08,"volume":3505707,"rsi_14":79.15,"sma_20":692.2,"sma_60":683.26,"sma_120":682.55},{"date":"2026-04-29","open":712.37,"high":713.6,"low":709.79,"close":713.01,"volume":4270231,"rsi_14":77.6,"sma_20":695.28,"sma_60":683.54,"sma_120":682.94},{"date":"2026-04-30","open":716.06,"high":721.25,"low":711.88,"close":720.17,"volume":7612595,"rsi_14":80.54,"sma_20":698.48,"sma_60":683.96,"sma_120":683.43},{"date":"2026-05-01","open":722.64,"high":726.33,"low":721.9,"close":722.1,"volume":4448836,"rsi_14":78.89,"sma_20":701.73,"sma_60":684.46,"sma_120":683.9},{"date":"2026-05-04","open":721.51,"high":723.54,"low":716.45,"close":719.49,"volume":3569635,"rsi_14":71.99,"sma_20":704.71,"sma_60":684.9,"sma_120":684.29},{"date":"2026-05-05","open":723.22,"high":726.47,"low":722.96,"close":725.07,"volume":8410272,"rsi_14":71.99,"sma_20":707.94,"sma_60":685.44,"sma_120":684.72},{"date":"2026-05-06","open":729.65,"high":736.1,"low":729.27,"close":735.47,"volume":11582673,"rsi_14":75.92,"sma_20":710.86,"sma_60":686.39,"sma_120":685.28},{"date":"2026-05-07","open":736.6,"high":737.59,"low":731.22,"close":733.03,"volume":4094692,"rsi_14":68.99,"sma_20":713.46,"sma_60":687.16,"sma_120":685.78},{"date":"2026-05-08","open":736.45,"high":739.55,"low":736.08,"close":739.02,"volume":3490135,"rsi_14":73.45,"sma_20":716.38,"sma_60":687.98,"sma_120":686.28},{"date":"2026-05-11","open":737.97,"high":742.26,"low":737.96,"close":740.8,"volume":5321949,"rsi_14":80.34,"sma_20":719.04,"sma_60":688.74,"sma_120":686.73},{"date":"2026-05-12","open":738.35,"high":740.34,"low":733.29,"close":739.66,"volume":4540998,"rsi_14":75.82,"sma_20":721.23,"sma_60":689.52,"sma_120":687.16},{"date":"2026-05-13","open":739.94,"high":745.41,"low":736.98,"close":743.78,"volume":4149478,"rsi_14":81.71,"sma_20":723.37,"sma_60":690.36,"sma_120":687.62},{"date":"2026-05-14","open":745.18,"high":751.04,"low":745.1,"close":749.58,"volume":5099530,"rsi_14":81.81,"sma_20":725.71,"sma_60":691.48,"sma_120":688.19},{"date":"2026-05-15","open":743.31,"high":744.98,"low":739.45,"close":740.5,"volume":4880752,"rsi_14":69.4,"sma_20":727.16,"sma_60":692.44,"sma_120":688.66},{"date":"2026-05-18","open":741.36,"high":742.92,"low":734.86,"close":739.96,"volume":4998763,"rsi_14":73.14,"sma_20":728.66,"sma_60":693.38,"sma_120":689.12},{"date":"2026-05-19","open":736.29,"high":739.11,"low":733.04,"close":735.25,"volume":4362356,"rsi_14":67.56,"sma_20":730.15,"sma_60":694.12,"sma_120":689.61},{"date":"2026-05-20","open":737.13,"high":743.32,"low":735.38,"close":742.83,"volume":3253362,"rsi_14":67.76,"sma_20":731.66,"sma_60":695.03,"sma_120":690.14},{"date":"2026-05-21","open":740.13,"high":746.33,"low":738.67,"close":744.22,"volume":5419649,"rsi_14":67.5,"sma_20":733.38,"sma_60":695.86,"sma_120":690.75},{"date":"2026-05-22","open":747.62,"high":750.52,"low":745.98,"close":747.17,"volume":2500075,"rsi_14":71.81,"sma_20":734.97,"sma_60":696.8,"sma_120":691.37},{"date":"2026-05-26","open":751.61,"high":753.69,"low":749.9,"close":752.05,"volume":3357782,"rsi_14":71.5,"sma_20":736.75,"sma_60":697.88,"sma_120":691.95},{"date":"2026-05-27","open":752.42,"high":752.89,"low":749.8,"close":752.19,"volume":5323844,"rsi_14":65.86,"sma_20":738.71,"sma_60":698.96,"sma_120":692.51},{"date":"2026-05-28","open":751.79,"high":756.72,"low":750.79,"close":756.17,"volume":22775803,"rsi_14":71.4,"sma_20":740.87,"sma_60":700.21,"sma_120":693.11},{"date":"2026-05-29","open":757.47,"high":759.65,"low":756.29,"close":758.05,"volume":10825396,"rsi_14":69.04,"sma_20":742.77,"sma_60":701.4,"sma_120":693.82},{"date":"2026-06-01","open":756.99,"high":761.92,"low":756.35,"close":760.01,"volume":5879627,"rsi_14":69.22,"sma_20":744.68,"sma_60":702.7,"sma_120":694.54},{"date":"2026-06-02","open":758.59,"high":761.99,"low":758.36,"close":761.05,"volume":3527753,"rsi_14":71.39,"sma_20":746.76,"sma_60":704.16,"sma_120":695.32},{"date":"2026-06-03","open":759.74,"high":760.35,"low":755.14,"close":755.26,"volume":10080620,"rsi_14":61.1,"sma_20":748.27,"sma_60":705.42,"sma_120":697.64},{"date":"2026-06-04","open":753.68,"high":759.9,"low":753.01,"close":758.83,"volume":4659786,"rsi_14":59.25,"sma_20":749.44,"sma_60":706.77,"sma_120":696.89},{"date":"2026-06-05","open":753.91,"high":754.39,"low":737.04,"close":738.96,"volume":9660792,"rsi_14":48.73,"sma_20":749.74,"sma_60":707.8,"sma_120":697.6},{"date":"2026-06-08","open":744.9,"high":746.88,"low":739.74,"close":740.71,"volume":7668097,"rsi_14":50.61,"sma_20":749.82,"sma_60":709.03,"sma_120":698.27},{"date":"2026-06-09","open":745.17,"high":748.45,"low":724.04,"close":738.8,"volume":19904546,"rsi_14":52.93,"sma_20":749.72,"sma_60":710.28,"sma_120":698.84},{"date":"2026-06-10","open":734.95,"high":739.88,"low":726.82,"close":727.0,"volume":20063775,"rsi_14":37.4,"sma_20":749.09,"sma_60":711.23,"sma_120":699.27},{"date":"2026-06-11","open":730.27,"high":741.51,"low":725.89,"close":739.1,"volume":25291418,"rsi_14":46.65,"sma_20":748.86,"sma_60":712.39,"sma_120":699.75},{"date":"2026-06-12","open":742.27,"high":745.98,"low":736.56,"close":743.18,"volume":9499519,"rsi_14":47.37,"sma_20":748.54,"sma_60":713.76,"sma_120":700.24},{"date":"2026-06-15","open":753.35,"high":758.27,"low":753.33,"close":756.35,"volume":12683868,"rsi_14":51.4,"sma_20":749.23,"sma_60":715.35,"sma_120":700.84},{"date":"2026-06-16","open":756.16,"high":757.0,"low":751.46,"close":752.01,"volume":25038017,"rsi_14":48.72,"sma_20":749.73,"sma_60":717.03,"sma_120":701.4},{"date":"2026-06-17","open":752.89,"high":753.69,"low":740.72,"close":742.61,"volume":17278460,"rsi_14":41.48,"sma_20":750.01,"sma_60":718.43,"sma_120":701.86},{"date":"2026-06-18","open":751.25,"high":751.71,"low":747.27,"close":750.11,"volume":11639266,"rsi_14":44.93,"sma_20":750.28,"sma_60":720.0,"sma_120":702.38},{"date":"2026-06-22","open":751.16,"high":753.66,"low":746.58,"close":747.78,"volume":16420284,"rsi_14":42.67,"sma_20":750.35,"sma_60":721.46,"sma_120":702.87},{"date":"2026-06-23","open":737.15,"high":743.02,"low":735.75,"close":737.14,"volume":15553461,"rsi_14":37.83,"sma_20":749.75,"sma_60":722.95,"sma_120":703.29},{"date":"2026-06-24","open":738.56,"high":743.4,"low":734.26,"close":736.66,"volume":9014681,"rsi_14":39.77,"sma_20":748.88,"sma_60":724.61,"sma_120":703.7},{"date":"2026-06-25","open":742.32,"high":742.8,"low":733.04,"close":736.5,"volume":25578717,"rsi_14":37.79,"sma_20":748.02,"sma_60":726.31,"sma_120":704.09},{"date":"2026-06-26","open":732.29,"high":739.97,"low":728.74,"close":730.17,"volume":5944076,"rsi_14":44.94,"sma_20":746.72,"sma_60":727.63,"sma_120":704.42},{"date":"2026-06-29","open":740.01,"high":744.98,"low":735.63,"close":744.19,"volume":5056329,"rsi_14":50.87,"sma_20":745.81,"sma_60":729.02,"sma_120":704.89},{"date":"2026-06-30","open":744.72,"high":751.5,"low":744.24,"close":748.89,"volume":14066584,"rsi_14":54.44,"sma_20":745.19,"sma_60":730.53,"sma_120":705.44},{"date":"2026-07-01","open":748.41,"high":752.93,"low":745.82,"close":749.1,"volume":6336499,"rsi_14":61.55,"sma_20":744.45,"sma_60":731.97,"sma_120":706.01},{"date":"2026-07-02","open":750.89,"high":754.76,"low":743.5,"close":748.43,"volume":6040784,"rsi_14":54.74,"sma_20":744.0,"sma_60":733.4,"sma_120":706.64},{"date":"2026-07-06","open":752.12,"high":755.91,"low":750.94,"close":754.76,"volume":3958704,"rsi_14":56.16,"sma_20":743.71,"sma_60":734.67,"sma_120":707.28},{"date":"2026-07-07","open":753.74,"high":754.46,"low":748.76,"close":751.08,"volume":3007783,"rsi_14":46.3,"sma_20":744.22,"sma_60":735.81,"sma_120":707.85},{"date":"2026-07-08","open":746.63,"high":749.77,"low":743.0,"close":749.06,"volume":4501986,"rsi_14":47.75,"sma_20":744.53,"sma_60":736.91,"sma_120":708.36},{"date":"2026-07-09","open":750.84,"high":755.5,"low":749.08,"close":755.05,"volume":3880200,"rsi_14":59.61,"sma_20":745.25,"sma_60":738.01,"sma_120":708.89},{"date":"2026-07-10","open":755.67,"high":758.94,"low":751.64,"close":758.11,"volume":4651528,"rsi_14":56.8,"sma_20":746.72,"sma_60":739.02,"sma_120":709.43},{"date":"2026-07-13","open":755.99,"high":757.42,"low":751.54,"close":752.58,"volume":2701131,"rsi_14":53.75,"sma_20":747.29,"sma_60":739.83,"sma_120":709.93},{"date":"2026-07-14","open":754.44,"high":756.74,"low":752.19,"close":755.12,"volume":4372617,"rsi_14":66.24,"sma_20":747.79,"sma_60":740.68,"sma_120":710.46},{"date":"2026-07-15","open":757.76,"high":759.09,"low":753.75,"close":758.39,"volume":3151719,"rsi_14":68.55,"sma_20":747.89,"sma_60":741.42,"sma_120":711.03},{"date":"2026-07-16","open":756.36,"high":758.05,"low":751.45,"close":754.42,"volume":3955972,"rsi_14":64.18,"sma_20":748.0,"sma_60":742.13,"sma_120":711.61},{"date":"2026-07-17","open":745.57,"high":750.78,"low":744.29,"close":746.72,"volume":7603696,"rsi_14":62.99,"sma_20":748.21,"sma_60":742.79,"sma_120":712.11},{"date":"2026-07-20","open":750.58,"high":752.17,"low":745.04,"close":745.36,"volume":4727920,"rsi_14":51.46,"sma_20":747.99,"sma_60":743.31,"sma_120":712.57},{"date":"2026-07-21","open":749.83,"high":752.54,"low":747.74,"close":751.95,"volume":3457734,"rsi_14":52.8,"sma_20":748.18,"sma_60":743.97,"sma_120":713.04},{"date":"2026-07-22","open":750.26,"high":753.56,"low":749.91,"close":750.93,"volume":3643689,"rsi_14":51.75,"sma_20":748.88,"sma_60":744.53,"sma_120":713.53},{"date":"2026-07-23","open":742.7,"high":746.04,"low":738.67,"close":741.62,"volume":7865539,"rsi_14":44.7,"sma_20":749.13,"sma_60":744.92,"sma_120":713.94},{"date":"2026-07-24","open":741.97,"high":747.18,"low":740.78,"close":742.36,"volume":4072707,"rsi_14":39.09,"sma_20":749.42,"sma_60":745.37,"sma_120":714.32},{"date":"2026-07-27","open":748.4,"high":749.03,"low":739.32,"close":742.55,"volume":4513771,"rsi_14":42.01,"sma_20":750.03,"sma_60":745.84,"sma_120":714.69},{"date":"2026-07-28","open":742.45,"high":746.27,"low":739.45,"close":744.22,"volume":4187171,"rsi_14":45.53,"sma_20":750.04,"sma_60":746.21,"sma_120":715.08},{"date":"2026-07-29","open":743.41,"high":746.15,"low":732.5,"close":733.12,"volume":3966780,"rsi_14":31.08,"sma_20":749.24,"sma_60":746.36,"sma_120":715.41},{"date":"2026-07-30","open":739.5,"high":745.95,"low":738.08,"close":745.2,"volume":3850685,"rsi_14":40.25,"sma_20":749.04,"sma_60":746.75,"sma_120":715.83},{"date":"2026-07-31","open":748.16,"high":752.42,"low":741.18,"close":750.32,"volume":4895235,"rsi_14":48.41,"sma_20":749.15,"sma_60":747.14,"sma_120":716.29},{"date":"2026-08-03","open":753.01,"high":762.21,"low":752.66,"close":761.32,"volume":4251765,"rsi_14":54.07,"sma_20":749.47,"sma_60":747.54,"sma_120":716.84},{"date":"2026-08-04","open":764.12,"high":777.07,"low":764.12,"close":774.79,"volume":4840428,"rsi_14":59.61,"sma_20":750.66,"sma_60":748.2,"sma_120":717.5},{"date":"2026-08-05","open":779.5,"high":780.64,"low":773.13,"close":773.36,"volume":4311505,"rsi_14":61.48,"sma_20":751.88,"sma_60":748.75,"sma_120":718.16},{"date":"2026-08-06","open":773.85,"high":775.46,"low":771.11,"close":772.13,"volume":2544716},{"date":"2026-08-07","open":774.75,"high":778.32,"low":773.28,"close":776.73,"volume":3820075,"rsi_14":69.72,"sma_20":753.66,"sma_60":749.82,"sma_120":719.65},{"date":"2026-08-10","open":776.42,"high":778.76,"low":775.52,"close":776.74,"volume":4114909,"rsi_14":66.99,"sma_20":754.87,"sma_60":750.34,"sma_120":720.41},{"date":"2026-08-11","open":778.19,"high":778.35,"low":772.97,"close":774.23,"volume":5289156,"rsi_14":65.65,"sma_20":755.82,"sma_60":750.71,"sma_120":721.12},{"date":"2026-08-12","open":778.42,"high":778.56,"low":775.0,"close":776.19,"volume":3478465},{"date":"2026-08-13","open":778.53,"high":783.09,"low":777.82,"close":781.47,"volume":4119397,"rsi_14":77.29,"sma_20":758.07,"sma_60":751.94,"sma_120":722.6},{"date":"2026-08-14","open":782.23,"high":782.52,"low":779.15,"close":780.04,"volume":1752069,"rsi_14":75.72,"sma_20":759.73,"sma_60":752.65,"sma_120":723.39},{"date":"2026-08-17","open":779.9,"high":780.46,"low":776.19,"close":776.29,"volume":3528373,"rsi_14":71.46,"sma_20":761.28,"sma_60":753.18,"sma_120":724.1},{"date":"2026-08-18","open":772.31,"high":773.18,"low":770.57,"close":770.98,"volume":4413067,"rsi_14":77.35,"sma_20":762.23,"sma_60":753.59,"sma_120":724.72},{"date":"2026-08-19","open":774.04,"high":776.14,"low":771.78,"close":772.74,"volume":4871823,"rsi_14":73.4,"sma_20":763.32,"sma_60":753.98,"sma_120":725.39},{"date":"2026-08-20","open":769.59,"high":771.81,"low":765.66,"close":766.34,"volume":5586410,"rsi_14":63.36,"sma_20":764.56,"sma_60":754.19,"sma_120":726.03},{"date":"2026-08-21","open":769.61,"high":771.47,"low":767.82,"close":769.31,"volume":8309565,"rsi_14":57.66,"sma_20":765.9,"sma_60":754.44,"sma_120":726.7},{"date":"2026-08-24","open":768.4,"high":768.82,"low":765.74,"close":767.13,"volume":6386380,"rsi_14":40.66,"sma_20":767.13,"sma_60":754.59,"sma_120":727.4},{"date":"2026-08-25","open":769.76,"high":770.36,"low":766.67,"close":769.62,"volume":5369336},{"date":"2026-08-26","open":768.38,"high":770.97,"low":767.56,"close":769.65,"volume":5468577,"rsi_14":46.95,"sma_20":770.23,"sma_60":754.87,"sma_120":728.79},{"date":"2026-08-27","open":772.13,"high":776.02,"low":770.81,"close":774.75,"volume":5191425,"rsi_14":47.6,"sma_20":771.71,"sma_60":755.07,"sma_120":729.61},{"date":"2026-08-28","open":775.43,"high":779.02,"low":772.0,"close":773.0,"volume":5127522,"rsi_14":45.64,"sma_20":772.84,"sma_60":755.33,"sma_120":730.38},{"date":"2026-08-31","open":771.03,"high":771.68,"low":768.39,"close":770.74,"volume":7045564,"rsi_14":45.93,"sma_20":773.31,"sma_60":755.5,"sma_120":731.13},{"date":"2026-09-01","open":765.64,"high":768.31,"low":763.12,"close":765.35,"volume":5711781,"rsi_14":38.23,"sma_20":772.84,"sma_60":755.9,"sma_120":731.85},{"date":"2026-09-02","open":766.05,"high":770.15,"low":765.38,"close":768.81,"volume":10016307,"rsi_14":35.65,"sma_20":772.61,"sma_60":756.34,"sma_120":732.68},{"date":"2026-09-03","open":771.54,"high":777.73,"low":771.17,"close":777.13,"volume":9934597,"rsi_14":47.16,"sma_20":772.86,"sma_60":756.95,"sma_120":733.62},{"date":"2026-09-04","open":775.72,"high":776.59,"low":772.7,"close":773.92,"volume":10436748,"rsi_14":47.68,"sma_20":772.72,"sma_60":757.7,"sma_120":734.47},{"date":"2026-09-08","open":772.76,"high":773.32,"low":768.54,"close":769.2,"volume":16249848,"rsi_14":48.57,"sma_20":772.36,"sma_60":758.17,"sma_120":735.28},{"date":"2026-09-09","open":767.71,"high":768.14,"low":764.63,"close":766.1,"volume":8162185,"rsi_14":43.54,"sma_20":771.94,"sma_60":758.52,"sma_120":736.14},{"date":"2026-09-10","open":761.61,"high":763.74,"low":760.3,"close":761.53,"volume":17464507},{"date":"2026-09-11","open":768.4,"high":770.05,"low":767.32,"close":767.92,"volume":7580333,"rsi_14":48.69,"sma_20":770.53,"sma_60":758.87,"sma_120":737.95},{"date":"2026-09-14","open":762.64,"high":767.15,"low":761.55,"close":764.48,"volume":4580637,"rsi_14":47.56,"sma_20":769.75,"sma_60":759.23,"sma_120":738.83},{"date":"2026-09-15","open":761.58,"high":761.76,"low":757.59,"close":758.88,"volume":12553168,"rsi_14":40.63,"sma_20":768.88,"sma_60":759.38,"sma_120":739.69},{"date":"2026-09-16","open":760.92,"high":763.04,"low":751.02,"close":755.63,"volume":15592036},{"date":"2026-09-17","open":764.62,"high":765.0,"low":761.49,"close":764.08,"volume":9915152,"rsi_14":41.72,"sma_20":767.68,"sma_60":759.96,"sma_120":741.45},{"date":"2026-09-18","open":764.74,"high":765.33,"low":761.3,"close":764.92,"volume":6593771,"rsi_14":43.59,"sma_20":767.61,"sma_60":760.43,"sma_120":742.52},{"date":"2026-09-21","open":769.68,"high":778.28,"low":769.43,"close":776.86,"volume":9247920,"rsi_14":54.21,"sma_20":767.98,"sma_60":761.1,"sma_120":743.7},{"date":"2026-09-22","open":777.35,"high":778.51,"low":776.03,"close":776.81,"volume":18017901,"rsi_14":58.51,"sma_20":768.47,"sma_60":761.88,"sma_120":744.73},{"date":"2026-09-23","open":776.16,"high":776.4,"low":769.87,"close":771.21,"volume":8408008},{"date":"2026-09-24","open":767.42,"high":772.29,"low":766.58,"close":770.62,"volume":7957591,"rsi_14":44.82,"sma_20":768.6,"sma_60":762.69,"sma_120":746.61},{"date":"2026-09-25","open":772.16,"high":775.64,"low":769.68,"close":774.83,"volume":9706212,"rsi_14":50.73,"sma_20":768.6,"sma_60":763.12,"sma_120":747.55},{"date":"2026-09-28","open":771.77,"high":772.88,"low":767.07,"close":768.93,"volume":5508593,"rsi_14":49.77,"sma_20":768.4,"sma_60":763.46,"sma_120":748.43},{"date":"2026-09-29","open":770.17,"high":770.49,"low":765.71,"close":767.52,"volume":5517034,"rsi_14":51.14,"sma_20":768.24,"sma_60":763.67,"sma_120":749.17},{"date":"2026-09-30","open":769.82,"high":772.78,"low":765.5,"close":765.85,"volume":7139263,"rsi_14":53.64,"sma_20":768.26,"sma_60":763.92,"sma_120":749.86},{"date":"2026-10-01","open":767.68,"high":769.0,"low":762.11,"close":767.38,"volume":6545874},{"date":"2026-10-02","open":773.96,"high":776.05,"low":770.52,"close":773.1,"volume":5152939,"rsi_14":57.59,"sma_20":767.99,"sma_60":764.53,"sma_120":751.27},{"date":"2026-10-05","open":773.05,"high":780.02,"low":773.03,"close":778.25,"volume":9045065,"rsi_14":67.24,"sma_20":768.21,"sma_60":764.86,"sma_120":751.94},{"date":"2026-10-06","open":781.58,"high":785.03,"low":781.38,"close":782.54,"volume":4645221,"rsi_14":73.46,"sma_20":768.87,"sma_60":765.36,"sma_120":752.6},{"date":"2026-10-07","open":779.11,"high":781.37,"low":777.0,"close":780.58,"volume":3644822},{"date":"2026-10-08","open":778.26,"high":780.5,"low":773.84,"close":777.27,"volume":4728752,"rsi_14":61.71,"sma_20":770.39,"sma_60":766.1,"sma_120":753.76},{"date":"2026-10-09","open":779.66,"high":782.86,"low":778.59,"close":781.97,"volume":3080452,"rsi_14":55.54,"sma_20":771.09,"sma_60":766.56,"sma_120":754.34},{"date":"2026-10-12","open":782.17,"high":782.82,"low":780.5,"close":781.44,"volume":3210160},{"date":"2026-10-13","open":780.78,"high":782.18,"low":779.4,"close":781.54,"volume":3966795,"rsi_14":62.47,"sma_20":773.06,"sma_60":767.74,"sma_120":755.52},{"date":"2026-10-14","open":778.36,"high":779.79,"low":770.12,"close":773.09,"volume":5010153,"rsi_14":52.52,"sma_20":773.94,"sma_60":768.09,"sma_120":756.03},{"date":"2026-10-15","open":769.68,"high":776.26,"low":767.88,"close":775.16,"volume":3770002,"rsi_14":50.38,"sma_20":774.5,"sma_60":768.5,"sma_120":756.52},{"date":"2026-10-16","open":776.65,"high":776.71,"low":764.09,"close":766.67,"volume":4694738,"rsi_14":47.71,"sma_20":774.58,"sma_60":768.91,"sma_120":756.92},{"date":"2026-10-19","open":770.67,"high":773.87,"low":769.31,"close":770.01,"volume":3781523,"rsi_14":52.42,"sma_20":774.24,"sma_60":769.38,"sma_120":757.37},{"date":"2026-10-20","open":769.25,"high":775.64,"low":767.72,"close":772.35,"volume":5547705,"rsi_14":56.56,"sma_20":774.03,"sma_60":769.88,"sma_120":757.86},{"date":"2026-10-21","open":774.56,"high":777.9,"low":771.77,"close":776.65,"volume":4753550,"rsi_14":58.45,"sma_20":774.29,"sma_60":770.41,"sma_120":758.31},{"date":"2026-10-22","open":769.64,"high":771.05,"low":764.57,"close":767.41,"volume":4261669,"rsi_14":45.12,"sma_20":774.13,"sma_60":770.98,"sma_120":758.67},{"date":"2026-10-23","open":767.41,"high":767.41,"low":763.31,"close":763.31,"volume":0,"rsi_14":45.12,"sma_20":774.13,"sma_60":770.98,"sma_120":758.67}],"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":"iShares Core S&P 500 ETF","phase":"above-fold","symbol_resolved":true}