{"status":"ok","report":{"price_analysis":{"current":91.88,"change_1d":-0.5,"change_7d":0.1,"change_30d":-0.2,"high_30d":94.435,"low_30d":90.765,"position_in_range":30.0,"support":91.13,"resistance":94.07},"summary":"State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF(SPTM)은(는) Large Blend를 추종하는 ETF입니다, 순자산 $13.64B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 45.3로 중립 구간입니다. MACD(0.02)가 시그널선(0.13)을 하회합니다(데드크로스). SMA20 93, SMA60 93 — 혼조세입니다. 볼린저밴드 92~94 (현재 위치 22%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":45.34075104311545,"macd":0.020656185738289423,"macd_signal":0.12581335917743872,"sma_20":93.1,"sma_60":92.95166666666667,"bb_upper":94.42465844654386,"bb_lower":91.77534155345613,"atr_14":0.8746500000000016},"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":45.3,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.2,"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":1.0488,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.05,"summary":"배당수익률 1.05%","metrics":[{"name":"배당수익률","value":1.05,"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":"2026-10-23T21:49:25.536630+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Large Blend","issuer":"State Street Investment Management","category":"Large Blend","expense_ratio":0.03,"aum":13640326100.0,"aum_display":"$13.64B","dividend_yield":1.04,"tracking_error":null,"holdings":[{"ticker":"NVDA","name":"NVIDIA Corp","weight":7.28},{"ticker":"AAPL","name":"Apple Inc","weight":6.5},{"ticker":"MSFT","name":"Microsoft Corp","weight":4.75},{"ticker":"AMZN","name":"Amazon.com Inc","weight":3.76},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":3.14},{"ticker":"AVGO","name":"Broadcom Inc","weight":3.01},{"ticker":"GOOG","name":"Alphabet Inc Class C","weight":2.5},{"ticker":"META","name":"Meta Platforms Inc Class A","weight":1.97},{"ticker":"TSLA","name":"Tesla Inc","weight":1.74},{"ticker":"MU","name":"Micron Technology Inc","weight":1.55}],"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":91.88,"change_pct":-0.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":159.96},{"date":"2016-10-25","close":159.23},{"date":"2016-10-26","close":159.152},{"date":"2016-10-27","close":158.6099},{"date":"2016-10-28","close":157.9974},{"date":"2016-10-31","close":158.1517},{"date":"2016-11-01","close":157.051},{"date":"2016-11-02","close":156.0455},{"date":"2016-11-03","close":154.97},{"date":"2016-11-04","close":155.08},{"date":"2016-11-07","close":156.98},{"date":"2016-11-08","close":159.27},{"date":"2016-11-09","close":160.51},{"date":"2016-11-10","close":161.449},{"date":"2016-11-11","close":160.8242},{"date":"2016-11-14","close":161.93},{"date":"2016-11-15","close":163.13},{"date":"2016-11-16","close":163.089},{"date":"2016-11-17","close":163.7141},{"date":"2016-11-18","close":163.37},{"date":"2016-11-21","close":164.23},{"date":"2016-11-22","close":165.62},{"date":"2016-11-23","close":165.7661},{"date":"2016-11-25","close":165.97},{"date":"2016-11-28","close":165.58},{"date":"2016-11-29","close":165.46},{"date":"2016-11-30","close":165.21},{"date":"2016-12-01","close":164.37},{"date":"2016-12-02","close":164.39},{"date":"2016-12-05","close":165.5914},{"date":"2016-12-06","close":166.21},{"date":"2016-12-07","close":168.77},{"date":"2016-12-08","close":169.11},{"date":"2016-12-09","close":169.99},{"date":"2016-12-12","close":169.794},{"date":"2016-12-13","close":170.33},{"date":"2016-12-14","close":169.49},{"date":"2016-12-15","close":170.0214},{"date":"2016-12-16","close":168.46},{"date":"2016-12-19","close":168.89},{"date":"2016-12-20","close":169.605},{"date":"2016-12-21","close":169.6},{"date":"2016-12-22","close":168.84},{"date":"2016-12-23","close":168.86},{"date":"2016-12-27","close":169.8593},{"date":"2016-12-28","close":168.07},{"date":"2016-12-29","close":167.9816},{"date":"2016-12-30","close":167.3761},{"date":"2017-01-03","close":168.6199},{"date":"2017-01-04","close":170.13},{"date":"2017-01-05","close":169.9022},{"date":"2017-01-06","close":170.49},{"date":"2017-01-09","close":169.62},{"date":"2017-01-10","close":169.76},{"date":"2017-01-11","close":170.1085},{"date":"2017-01-12","close":169.74},{"date":"2017-01-13","close":170.1268},{"date":"2017-01-17","close":168.971},{"date":"2017-01-18","close":169.5836},{"date":"2017-01-19","close":168.9497},{"date":"2017-01-20","close":169.428},{"date":"2017-01-23","close":169.31},{"date":"2017-01-24","close":170.3},{"date":"2017-01-25","close":172.065},{"date":"2017-01-26","close":171.6907},{"date":"2017-01-27","close":171.2721},{"date":"2017-01-30","close":170.3473},{"date":"2017-01-31","close":170.5111},{"date":"2017-02-01","close":170.8453},{"date":"2017-02-02","close":170.7009},{"date":"2017-02-03","close":171.8729},{"date":"2017-02-06","close":171.7176},{"date":"2017-02-07","close":171.42},{"date":"2017-02-08","close":171.66},{"date":"2017-02-09","close":172.88},{"date":"2017-02-10","close":173.4934},{"date":"2017-02-13","close":174.67},{"date":"2017-02-14","close":174.9288},{"date":"2017-02-15","close":175.82},{"date":"2017-02-16","close":175.49},{"date":"2017-02-17","close":175.5691},{"date":"2017-02-21","close":177.3377},{"date":"2017-02-22","close":176.9792},{"date":"2017-02-23","close":176.608},{"date":"2017-02-24","close":176.2601},{"date":"2017-02-27","close":177.5336},{"date":"2017-02-28","close":176.72},{"date":"2017-03-01","close":179.3216},{"date":"2017-03-02","close":178.03},{"date":"2017-03-03","close":178.1552},{"date":"2017-03-06","close":177.19},{"date":"2017-03-07","close":177.0081},{"date":"2017-03-08","close":176.8925},{"date":"2017-03-09","close":175.86},{"date":"2017-03-10","close":176.8467},{"date":"2017-03-13","close":176.93},{"date":"2017-03-14","close":176.1438},{"date":"2017-03-15","close":177.9},{"date":"2017-03-16","close":177.75},{"date":"2017-03-17","close":177.4},{"date":"2017-03-20","close":176.6096},{"date":"2017-03-21","close":174.54},{"date":"2017-03-22","close":174.37},{"date":"2017-03-23","close":174.213},{"date":"2017-03-24","close":173.63},{"date":"2017-03-27","close":174.26},{"date":"2017-03-28","close":175.23},{"date":"2017-03-29","close":175.94},{"date":"2017-03-30","close":176.8},{"date":"2017-03-31","close":176.28},{"date":"2017-04-03","close":176.07},{"date":"2017-04-04","close":175.41},{"date":"2017-04-05","close":175.44},{"date":"2017-04-06","close":175.64},{"date":"2017-04-07","close":175.2},{"date":"2017-04-10","close":175.44},{"date":"2017-04-11","close":175.095},{"date":"2017-04-12","close":174.657},{"date":"2017-04-13","close":173.95},{"date":"2017-04-17","close":175.1185},{"date":"2017-04-18","close":174.5879},{"date":"2017-04-19","close":174.74},{"date":"2017-04-20","close":176.234},{"date":"2017-04-21","close":175.62},{"date":"2017-04-24","close":177.4},{"date":"2017-04-25","close":178.6},{"date":"2017-04-26","close":178.31},{"date":"2017-04-27","close":178.4901},{"date":"2017-04-28","close":178.031},{"date":"2017-05-01","close":178.81},{"date":"2017-05-02","close":178.356},{"date":"2017-05-03","close":177.7062},{"date":"2017-05-04","close":178.14},{"date":"2017-05-05","close":179.29},{"date":"2017-05-08","close":178.885},{"date":"2017-05-09","close":178.31},{"date":"2017-05-10","close":178.9},{"date":"2017-05-11","close":178.71},{"date":"2017-05-12","close":178.226},{"date":"2017-05-15","close":179.2},{"date":"2017-05-16","close":179.065},{"date":"2017-05-17","close":176.07},{"date":"2017-05-18","close":176.47},{"date":"2017-05-19","close":177.944},{"date":"2017-05-22","close":178.5067},{"date":"2017-05-23","close":179.0},{"date":"2017-05-24","close":179.49},{"date":"2017-05-25","close":179.84},{"date":"2017-05-26","close":180.06},{"date":"2017-05-30","close":179.88},{"date":"2017-05-31","close":179.82},{"date":"2017-06-01","close":181.0512},{"date":"2017-06-02","close":182.4899},{"date":"2017-06-05","close":181.83},{"date":"2017-06-06","close":181.4195},{"date":"2017-06-07","close":181.22},{"date":"2017-06-08","close":181.6615},{"date":"2017-06-09","close":181.5288},{"date":"2017-06-12","close":181.27},{"date":"2017-06-13","close":182.21},{"date":"2017-06-14","close":181.52},{"date":"2017-06-15","close":181.53},{"date":"2017-06-16","close":180.8692},{"date":"2017-06-19","close":182.4114},{"date":"2017-06-20","close":181.5769},{"date":"2017-06-21","close":180.66},{"date":"2017-06-22","close":181.4142},{"date":"2017-06-23","close":181.7004},{"date":"2017-06-26","close":181.9643},{"date":"2017-06-27","close":179.76},{"date":"2017-06-28","close":181.8},{"date":"2017-06-29","close":179.8357},{"date":"2017-06-30","close":180.81},{"date":"2017-07-03","close":180.96},{"date":"2017-07-05","close":181.6},{"date":"2017-07-06","close":179.35},{"date":"2017-07-07","close":180.6},{"date":"2017-07-10","close":180.8748},{"date":"2017-07-11","close":180.9},{"date":"2017-07-12","close":182.161},{"date":"2017-07-13","close":182.55},{"date":"2017-07-14","close":183.46},{"date":"2017-07-17","close":182.79},{"date":"2017-07-18","close":182.88},{"date":"2017-07-19","close":184.15},{"date":"2017-07-20","close":184.4729},{"date":"2017-07-21","close":184.0668},{"date":"2017-07-24","close":183.9393},{"date":"2017-07-25","close":184.765},{"date":"2017-07-26","close":184.8462},{"date":"2017-07-27","close":183.99},{"date":"2017-07-28","close":183.5},{"date":"2017-07-31","close":183.865},{"date":"2017-08-01","close":183.83},{"date":"2017-08-02","close":183.7037},{"date":"2017-08-03","close":183.7429},{"date":"2017-08-04","close":183.94},{"date":"2017-08-07","close":184.44},{"date":"2017-08-08","close":184.0},{"date":"2017-08-09","close":183.7306},{"date":"2017-08-10","close":181.302},{"date":"2017-08-11","close":181.5},{"date":"2017-08-14","close":183.23},{"date":"2017-08-15","close":183.195},{"date":"2017-08-16","close":183.4387},{"date":"2017-08-17","close":180.42},{"date":"2017-08-18","close":180.47},{"date":"2017-08-21","close":180.09},{"date":"2017-08-22","close":181.761},{"date":"2017-08-23","close":181.643},{"date":"2017-08-24","close":181.18},{"date":"2017-08-25","close":181.8},{"date":"2017-08-28","close":181.62},{"date":"2017-08-29","close":181.86},{"date":"2017-08-30","close":182.9},{"date":"2017-08-31","close":184.18},{"date":"2017-09-01","close":184.8399},{"date":"2017-09-05","close":183.13},{"date":"2017-09-06","close":183.69},{"date":"2017-09-07","close":183.3488},{"date":"2017-09-08","close":183.502},{"date":"2017-09-11","close":185.2325},{"date":"2017-09-12","close":185.66},{"date":"2017-09-13","close":186.5},{"date":"2017-09-14","close":186.14},{"date":"2017-09-15","close":185.52},{"date":"2017-09-18","close":185.95},{"date":"2017-09-19","close":186.2686},{"date":"2017-09-20","close":186.3},{"date":"2017-09-21","close":185.82},{"date":"2017-09-22","close":186.17},{"date":"2017-09-25","close":185.66},{"date":"2017-09-26","close":185.6},{"date":"2017-09-27","close":186.91},{"date":"2017-09-28","close":186.91},{"date":"2017-09-29","close":187.9},{"date":"2017-10-02","close":188.63},{"date":"2017-10-03","close":188.93},{"date":"2017-10-04","close":189.324},{"date":"2017-10-05","close":190.08},{"date":"2017-10-06","close":190.0425},{"date":"2017-10-09","close":190.0},{"date":"2017-10-10","close":190.1677},{"date":"2017-10-11","close":190.4889},{"date":"2017-10-12","close":190.436},{"date":"2017-10-13","close":190.27},{"date":"2017-10-16","close":31.75},{"date":"2017-10-17","close":31.73},{"date":"2017-10-18","close":31.81},{"date":"2017-10-19","close":31.81},{"date":"2017-10-20","close":31.9899},{"date":"2017-10-23","close":31.862},{"date":"2017-10-24","close":31.91},{"date":"2017-10-25","close":31.77},{"date":"2017-10-26","close":31.8},{"date":"2017-10-27","close":32.06},{"date":"2017-10-30","close":31.94},{"date":"2017-10-31","close":32.01},{"date":"2017-11-01","close":32.02},{"date":"2017-11-02","close":32.02},{"date":"2017-11-03","close":32.12},{"date":"2017-11-06","close":32.16},{"date":"2017-11-07","close":32.13},{"date":"2017-11-08","close":32.1697},{"date":"2017-11-09","close":32.06},{"date":"2017-11-10","close":32.05},{"date":"2017-11-13","close":32.08},{"date":"2017-11-14","close":32.01},{"date":"2017-11-15","close":31.83},{"date":"2017-11-16","close":32.15},{"date":"2017-11-17","close":32.1},{"date":"2017-11-20","close":32.1},{"date":"2017-11-21","close":32.38},{"date":"2017-11-22","close":32.36},{"date":"2017-11-24","close":32.43},{"date":"2017-11-27","close":32.37},{"date":"2017-11-28","close":32.73},{"date":"2017-11-29","close":32.72},{"date":"2017-11-30","close":33.01},{"date":"2017-12-01","close":32.93},{"date":"2017-12-04","close":32.9},{"date":"2017-12-05","close":32.76},{"date":"2017-12-06","close":32.73},{"date":"2017-12-07","close":32.83},{"date":"2017-12-08","close":33.02},{"date":"2017-12-11","close":33.11},{"date":"2017-12-12","close":33.13},{"date":"2017-12-13","close":33.09},{"date":"2017-12-14","close":32.98},{"date":"2017-12-15","close":33.09},{"date":"2017-12-18","close":33.32},{"date":"2017-12-19","close":33.21},{"date":"2017-12-20","close":33.21},{"date":"2017-12-21","close":33.26},{"date":"2017-12-22","close":33.25},{"date":"2017-12-26","close":33.25},{"date":"2017-12-27","close":33.26},{"date":"2017-12-28","close":33.34},{"date":"2017-12-29","close":33.21},{"date":"2018-01-02","close":29.2103},{"date":"2018-01-03","close":29.4467},{"date":"2018-01-04","close":29.5518},{"date":"2018-01-05","close":29.7269},{"date":"2018-01-08","close":29.7882},{"date":"2018-01-09","close":29.8145},{"date":"2018-01-10","close":29.7707},{"date":"2018-01-11","close":30.0246},{"date":"2018-01-12","close":30.2173},{"date":"2018-01-16","close":30.0596},{"date":"2018-01-17","close":30.3398},{"date":"2018-01-18","close":30.2961},{"date":"2018-01-19","close":30.4274},{"date":"2018-01-22","close":30.6901},{"date":"2018-01-23","close":30.7689},{"date":"2018-01-24","close":30.7426},{"date":"2018-01-25","close":30.7339},{"date":"2018-01-26","close":31.0403},{"date":"2018-01-29","close":30.8652},{"date":"2018-01-30","close":30.5412},{"date":"2018-01-31","close":30.5675},{"date":"2018-02-01","close":30.5237},{"date":"2018-02-02","close":29.8758},{"date":"2018-02-05","close":28.9301},{"date":"2018-02-06","close":29.1928},{"date":"2018-02-07","close":29.0264},{"date":"2018-02-08","close":28.002},{"date":"2018-02-09","close":28.3522},{"date":"2018-02-12","close":28.7725},{"date":"2018-02-13","close":28.8425},{"date":"2018-02-14","close":29.2453},{"date":"2018-02-15","close":29.6131},{"date":"2018-02-16","close":29.6394},{"date":"2018-02-20","close":29.4642},{"date":"2018-02-21","close":29.3066},{"date":"2018-02-22","close":29.3154},{"date":"2018-02-23","close":29.7882},{"date":"2018-02-26","close":30.0859},{"date":"2018-02-27","close":29.7444},{"date":"2018-02-28","close":29.3854},{"date":"2018-03-01","close":29.0527},{"date":"2018-03-02","close":29.2541},{"date":"2018-03-05","close":29.5605},{"date":"2018-03-06","close":29.6744},{"date":"2018-03-07","close":29.6919},{"date":"2018-03-08","close":29.7882},{"date":"2018-03-09","close":30.2961},{"date":"2018-03-12","close":30.2873},{"date":"2018-03-13","close":30.1034},{"date":"2018-03-14","close":29.9283},{"date":"2018-03-15","close":29.867},{"date":"2018-03-16","close":29.9602},{"date":"2018-03-19","close":29.5559},{"date":"2018-03-20","close":29.5735},{"date":"2018-03-21","close":29.591},{"date":"2018-03-22","close":28.8704},{"date":"2018-03-23","close":28.2816},{"date":"2018-03-26","close":28.9758},{"date":"2018-03-27","close":28.5276},{"date":"2018-03-28","close":28.4397},{"date":"2018-03-29","close":28.844},{"date":"2018-04-02","close":28.2025},{"date":"2018-04-03","close":28.5452},{"date":"2018-04-04","close":28.8616},{"date":"2018-04-05","close":29.0813},{"date":"2018-04-06","close":28.4661},{"date":"2018-04-09","close":28.5892},{"date":"2018-04-10","close":29.0374},{"date":"2018-04-11","close":28.888},{"date":"2018-04-12","close":29.1428},{"date":"2018-04-13","close":29.0286},{"date":"2018-04-16","close":29.2834},{"date":"2018-04-17","close":29.5823},{"date":"2018-04-18","close":29.6262},{"date":"2018-04-19","close":29.4504},{"date":"2018-04-20","close":29.2044},{"date":"2018-04-23","close":29.2044},{"date":"2018-04-24","close":28.8704},{"date":"2018-04-25","close":28.888},{"date":"2018-04-26","close":29.2044},{"date":"2018-04-27","close":29.1956},{"date":"2018-04-30","close":29.0022},{"date":"2018-05-01","close":29.0462},{"date":"2018-05-02","close":28.8704},{"date":"2018-05-03","close":28.8264},{"date":"2018-05-04","close":29.1604},{"date":"2018-05-07","close":29.2834},{"date":"2018-05-08","close":29.3098},{"date":"2018-05-09","close":29.5735},{"date":"2018-05-10","close":29.8459},{"date":"2018-05-11","close":29.8899},{"date":"2018-05-14","close":29.9162},{"date":"2018-05-15","close":29.7229},{"date":"2018-05-16","close":29.8635},{"date":"2018-05-17","close":29.8811},{"date":"2018-05-18","close":29.8283},{"date":"2018-05-21","close":30.0129},{"date":"2018-05-22","close":29.9426},{"date":"2018-05-23","close":30.0305},{"date":"2018-05-24","close":29.9865},{"date":"2018-05-25","close":29.925},{"date":"2018-05-29","close":29.635},{"date":"2018-05-30","close":30.0305},{"date":"2018-05-31","close":29.8108},{"date":"2018-06-01","close":30.1184},{"date":"2018-06-04","close":30.2678},{"date":"2018-06-05","close":30.3117},{"date":"2018-06-06","close":30.505},{"date":"2018-06-07","close":30.5314},{"date":"2018-06-08","close":30.6017},{"date":"2018-06-11","close":30.6545},{"date":"2018-06-12","close":30.716},{"date":"2018-06-13","close":30.5929},{"date":"2018-06-14","close":30.6545},{"date":"2018-06-15","close":30.6324},{"date":"2018-06-18","close":30.606},{"date":"2018-06-19","close":30.4825},{"date":"2018-06-20","close":30.5795},{"date":"2018-06-21","close":30.3766},{"date":"2018-06-22","close":30.4119},{"date":"2018-06-25","close":29.9709},{"date":"2018-06-26","close":30.0591},{"date":"2018-06-27","close":29.7857},{"date":"2018-06-28","close":29.9356},{"date":"2018-06-29","close":29.9797},{"date":"2018-07-02","close":30.0679},{"date":"2018-07-03","close":29.9621},{"date":"2018-07-05","close":30.2355},{"date":"2018-07-06","close":30.4825},{"date":"2018-07-09","close":30.7559},{"date":"2018-07-10","close":30.8353},{"date":"2018-07-11","close":30.6148},{"date":"2018-07-12","close":30.8617},{"date":"2018-07-13","close":30.8706},{"date":"2018-07-16","close":30.8353},{"date":"2018-07-17","close":30.9588},{"date":"2018-07-18","close":31.0117},{"date":"2018-07-19","close":30.9411},{"date":"2018-07-20","close":30.9058},{"date":"2018-07-23","close":30.9499},{"date":"2018-07-24","close":31.0205},{"date":"2018-07-25","close":31.2763},{"date":"2018-07-26","close":31.1969},{"date":"2018-07-27","close":30.9588},{"date":"2018-07-30","close":30.7735},{"date":"2018-07-31","close":30.9499},{"date":"2018-08-01","close":30.9235},{"date":"2018-08-02","close":31.1263},{"date":"2018-08-03","close":31.2234},{"date":"2018-08-06","close":31.338},{"date":"2018-08-07","close":31.4439},{"date":"2018-08-08","close":31.4262},{"date":"2018-08-09","close":31.3909},{"date":"2018-08-10","close":31.1969},{"date":"2018-08-13","close":31.0558},{"date":"2018-08-14","close":31.2675},{"date":"2018-08-15","close":31.0293},{"date":"2018-08-16","close":31.2851},{"date":"2018-08-17","close":31.4174},{"date":"2018-08-20","close":31.4703},{"date":"2018-08-21","close":31.5762},{"date":"2018-08-22","close":31.5938},{"date":"2018-08-23","close":31.5321},{"date":"2018-08-24","close":31.7261},{"date":"2018-08-27","close":31.9466},{"date":"2018-08-28","close":31.9643},{"date":"2018-08-29","close":32.1407},{"date":"2018-08-30","close":31.9995},{"date":"2018-08-31","close":32.026},{"date":"2018-09-04","close":31.9907},{"date":"2018-09-05","close":31.8849},{"date":"2018-09-06","close":31.7614},{"date":"2018-09-07","close":31.7085},{"date":"2018-09-10","close":31.779},{"date":"2018-09-11","close":31.8672},{"date":"2018-09-12","close":31.8849},{"date":"2018-09-13","close":32.0172},{"date":"2018-09-14","close":32.0701},{"date":"2018-09-17","close":31.8584},{"date":"2018-09-18","close":32.0172},{"date":"2018-09-19","close":32.026},{"date":"2018-09-20","close":32.2641},{"date":"2018-09-21","close":32.2411},{"date":"2018-09-24","close":32.1436},{"date":"2018-09-25","close":32.1081},{"date":"2018-09-26","close":32.0018},{"date":"2018-09-27","close":32.0727},{"date":"2018-09-28","close":32.0904},{"date":"2018-10-01","close":32.1436},{"date":"2018-10-02","close":32.0993},{"date":"2018-10-03","close":32.1436},{"date":"2018-10-04","close":31.8599},{"date":"2018-10-05","close":31.6826},{"date":"2018-10-08","close":31.656},{"date":"2018-10-09","close":31.6028},{"date":"2018-10-10","close":30.6011},{"date":"2018-10-11","close":29.9894},{"date":"2018-10-12","close":30.344},{"date":"2018-10-15","close":30.2022},{"date":"2018-10-16","close":30.8493},{"date":"2018-10-17","close":30.8582},{"date":"2018-10-18","close":30.3972},{"date":"2018-10-19","close":30.3352},{"date":"2018-10-22","close":30.2199},{"date":"2018-10-23","close":30.0426},{"date":"2018-10-24","close":29.1118},{"date":"2018-10-25","close":29.626},{"date":"2018-10-26","close":29.1207},{"date":"2018-10-29","close":29.0055},{"date":"2018-10-30","close":29.431},{"date":"2018-10-31","close":29.7412},{"date":"2018-11-01","close":30.1224},{"date":"2018-11-02","close":29.9717},{"date":"2018-11-05","close":30.0692},{"date":"2018-11-06","close":30.2643},{"date":"2018-11-07","close":30.8759},{"date":"2018-11-08","close":30.8316},{"date":"2018-11-09","close":30.5125},{"date":"2018-11-12","close":29.9185},{"date":"2018-11-13","close":29.8653},{"date":"2018-11-14","close":29.626},{"date":"2018-11-15","close":29.9894},{"date":"2018-11-16","close":30.0515},{"date":"2018-11-19","close":29.5108},{"date":"2018-11-20","close":28.9611},{"date":"2018-11-21","close":29.0941},{"date":"2018-11-23","close":28.9523},{"date":"2018-11-26","close":29.4044},{"date":"2018-11-27","close":29.4132},{"date":"2018-11-28","close":30.149},{"date":"2018-11-29","close":30.0692},{"date":"2018-11-30","close":30.1756},{"date":"2018-12-03","close":30.6543},{"date":"2018-12-04","close":29.6792},{"date":"2018-12-06","close":29.6349},{"date":"2018-12-07","close":28.9434},{"date":"2018-12-10","close":28.97},{"date":"2018-12-11","close":28.9523},{"date":"2018-12-12","close":29.1384},{"date":"2018-12-13","close":29.0852},{"date":"2018-12-14","close":28.5356},{"date":"2018-12-17","close":27.8885},{"date":"2018-12-18","close":27.924},{"date":"2018-12-19","close":27.4896},{"date":"2018-12-20","close":27.0552},{"date":"2018-12-21","close":26.4325},{"date":"2018-12-24","close":25.7465},{"date":"2018-12-26","close":27.0294},{"date":"2018-12-27","close":27.2699},{"date":"2018-12-28","close":27.2432},{"date":"2018-12-31","close":27.5372},{"date":"2019-01-02","close":27.5372},{"date":"2019-01-03","close":26.8868},{"date":"2019-01-04","close":27.8223},{"date":"2019-01-07","close":28.0895},{"date":"2019-01-08","close":28.3924},{"date":"2019-01-09","close":28.5528},{"date":"2019-01-10","close":28.6597},{"date":"2019-01-11","close":28.6686},{"date":"2019-01-14","close":28.5083},{"date":"2019-01-15","close":28.8111},{"date":"2019-01-16","close":28.9002},{"date":"2019-01-17","close":29.1497},{"date":"2019-01-18","close":29.506},{"date":"2019-01-22","close":29.114},{"date":"2019-01-23","close":29.1497},{"date":"2019-01-24","close":29.212},{"date":"2019-01-25","close":29.4882},{"date":"2019-01-28","close":29.3011},{"date":"2019-01-29","close":29.2477},{"date":"2019-01-30","close":29.702},{"date":"2019-01-31","close":29.9515},{"date":"2019-02-01","close":29.9782},{"date":"2019-02-04","close":30.2098},{"date":"2019-02-05","close":30.3435},{"date":"2019-02-06","close":30.3078},{"date":"2019-02-07","close":30.0406},{"date":"2019-02-08","close":30.0673},{"date":"2019-02-11","close":30.1207},{"date":"2019-02-12","close":30.486},{"date":"2019-02-13","close":30.584},{"date":"2019-02-14","close":30.5305},{"date":"2019-02-15","close":30.8869},{"date":"2019-02-19","close":30.9404},{"date":"2019-02-20","close":31.0116},{"date":"2019-02-21","close":30.8958},{"date":"2019-02-22","close":31.0829},{"date":"2019-02-25","close":31.1363},{"date":"2019-02-26","close":31.1007},{"date":"2019-02-27","close":31.1007},{"date":"2019-02-28","close":31.0294},{"date":"2019-03-01","close":31.2433},{"date":"2019-03-04","close":31.074},{"date":"2019-03-05","close":31.0384},{"date":"2019-03-06","close":30.7978},{"date":"2019-03-07","close":30.5395},{"date":"2019-03-08","close":30.4682},{"date":"2019-03-11","close":30.9314},{"date":"2019-03-12","close":31.0205},{"date":"2019-03-13","close":31.2254},{"date":"2019-03-14","close":31.2076},{"date":"2019-03-15","close":31.349},{"date":"2019-03-18","close":31.4653},{"date":"2019-03-19","close":31.4653},{"date":"2019-03-20","close":31.34},{"date":"2019-03-21","close":31.7158},{"date":"2019-03-22","close":31.0269},{"date":"2019-03-25","close":31.0359},{"date":"2019-03-26","close":31.2685},{"date":"2019-03-27","close":31.1074},{"date":"2019-03-28","close":31.2595},{"date":"2019-03-29","close":31.4742},{"date":"2019-04-01","close":31.841},{"date":"2019-04-02","close":31.85},{"date":"2019-04-03","close":31.9216},{"date":"2019-04-04","close":31.9842},{"date":"2019-04-05","close":32.1542},{"date":"2019-04-08","close":32.181},{"date":"2019-04-09","close":31.9663},{"date":"2019-04-10","close":32.1452},{"date":"2019-04-11","close":32.1184},{"date":"2019-04-12","close":32.342},{"date":"2019-04-15","close":32.3152},{"date":"2019-04-16","close":32.3152},{"date":"2019-04-17","close":32.2168},{"date":"2019-04-18","close":32.2526},{"date":"2019-04-22","close":32.2973},{"date":"2019-04-23","close":32.6105},{"date":"2019-04-24","close":32.5657},{"date":"2019-04-25","close":32.5031},{"date":"2019-04-26","close":32.6462},{"date":"2019-04-29","close":32.691},{"date":"2019-04-30","close":32.7268},{"date":"2019-05-01","close":32.5031},{"date":"2019-05-02","close":32.4405},{"date":"2019-05-03","close":32.7894},{"date":"2019-05-06","close":32.6999},{"date":"2019-05-07","close":32.1184},{"date":"2019-05-08","close":32.0826},{"date":"2019-05-09","close":31.9752},{"date":"2019-05-10","close":32.1005},{"date":"2019-05-13","close":31.2953},{"date":"2019-05-14","close":31.5995},{"date":"2019-05-15","close":31.7605},{"date":"2019-05-16","close":32.0289},{"date":"2019-05-17","close":31.8321},{"date":"2019-05-20","close":31.6084},{"date":"2019-05-21","close":31.9126},{"date":"2019-05-22","close":31.7784},{"date":"2019-05-23","close":31.3758},{"date":"2019-05-24","close":31.4563},{"date":"2019-05-28","close":31.179},{"date":"2019-05-29","close":30.9732},{"date":"2019-05-30","close":31.009},{"date":"2019-05-31","close":30.6243},{"date":"2019-06-03","close":30.5617},{"date":"2019-06-04","close":31.2506},{"date":"2019-06-05","close":31.5011},{"date":"2019-06-06","close":31.6889},{"date":"2019-06-07","close":31.9931},{"date":"2019-06-10","close":32.1452},{"date":"2019-06-11","close":32.1363},{"date":"2019-06-12","close":32.0826},{"date":"2019-06-13","close":32.2168},{"date":"2019-06-14","close":32.1363},{"date":"2019-06-17","close":32.2168},{"date":"2019-06-18","close":32.5389},{"date":"2019-06-19","close":32.6373},{"date":"2019-06-20","close":32.9415},{"date":"2019-06-21","close":32.8363},{"date":"2019-06-24","close":32.7374},{"date":"2019-06-25","close":32.4048},{"date":"2019-06-26","close":32.3869},{"date":"2019-06-27","close":32.5846},{"date":"2019-06-28","close":32.7734},{"date":"2019-07-01","close":33.052},{"date":"2019-07-02","close":33.115},{"date":"2019-07-03","close":33.3756},{"date":"2019-07-05","close":33.3487},{"date":"2019-07-08","close":33.1599},{"date":"2019-07-09","close":33.2228},{"date":"2019-07-10","close":33.3487},{"date":"2019-07-11","close":33.4116},{"date":"2019-07-12","close":33.5734},{"date":"2019-07-15","close":33.5644},{"date":"2019-07-16","close":33.4296},{"date":"2019-07-17","close":33.2588},{"date":"2019-07-18","close":33.3846},{"date":"2019-07-19","close":33.2048},{"date":"2019-07-22","close":33.2857},{"date":"2019-07-23","close":33.4925},{"date":"2019-07-24","close":33.6992},{"date":"2019-07-25","close":33.5374},{"date":"2019-07-26","close":33.7352},{"date":"2019-07-29","close":33.6633},{"date":"2019-07-30","close":33.6183},{"date":"2019-07-31","close":33.2588},{"date":"2019-08-01","close":32.9801},{"date":"2019-08-02","close":32.7015},{"date":"2019-08-05","close":31.7037},{"date":"2019-08-06","close":32.1172},{"date":"2019-08-07","close":32.1621},{"date":"2019-08-08","close":32.8004},{"date":"2019-08-09","close":32.5307},{"date":"2019-08-12","close":32.1262},{"date":"2019-08-13","close":32.6206},{"date":"2019-08-14","close":31.6678},{"date":"2019-08-15","close":31.7217},{"date":"2019-08-16","close":32.1891},{"date":"2019-08-19","close":32.5846},{"date":"2019-08-20","close":32.3419},{"date":"2019-08-21","close":32.5936},{"date":"2019-08-22","close":32.6026},{"date":"2019-08-23","close":31.7397},{"date":"2019-08-26","close":32.0633},{"date":"2019-08-27","close":31.9374},{"date":"2019-08-28","close":32.1532},{"date":"2019-08-29","close":32.5756},{"date":"2019-08-30","close":32.5756},{"date":"2019-09-03","close":32.3599},{"date":"2019-09-04","close":32.7015},{"date":"2019-09-05","close":33.1419},{"date":"2019-09-06","close":33.1509},{"date":"2019-09-09","close":33.1779},{"date":"2019-09-10","close":33.1779},{"date":"2019-09-11","close":33.4655},{"date":"2019-09-12","close":33.5554},{"date":"2019-09-13","close":33.5015},{"date":"2019-09-16","close":33.4745},{"date":"2019-09-17","close":33.5464},{"date":"2019-09-18","close":33.5284},{"date":"2019-09-19","close":33.5195},{"date":"2019-09-20","close":33.3741},{"date":"2019-09-23","close":33.3651},{"date":"2019-09-24","close":33.0582},{"date":"2019-09-25","close":33.2838},{"date":"2019-09-26","close":33.1846},{"date":"2019-09-27","close":32.9769},{"date":"2019-09-30","close":33.1665},{"date":"2019-10-01","close":32.7332},{"date":"2019-10-02","close":32.1645},{"date":"2019-10-03","close":32.4533},{"date":"2019-10-04","close":32.8866},{"date":"2019-10-07","close":32.7332},{"date":"2019-10-08","close":32.2367},{"date":"2019-10-09","close":32.5075},{"date":"2019-10-10","close":32.7512},{"date":"2019-10-11","close":33.1123},{"date":"2019-10-14","close":33.0762},{"date":"2019-10-15","close":33.3651},{"date":"2019-10-16","close":33.2929},{"date":"2019-10-17","close":33.4283},{"date":"2019-10-18","close":33.2929},{"date":"2019-10-21","close":33.5276},{"date":"2019-10-22","close":33.4283},{"date":"2019-10-23","close":33.4824},{"date":"2019-10-24","close":33.5908},{"date":"2019-10-25","close":33.7352},{"date":"2019-10-28","close":33.9158},{"date":"2019-10-29","close":33.9158},{"date":"2019-10-30","close":34.006},{"date":"2019-10-31","close":33.8887},{"date":"2019-11-01","close":34.2407},{"date":"2019-11-04","close":34.3671},{"date":"2019-11-05","close":34.3039},{"date":"2019-11-06","close":34.2859},{"date":"2019-11-07","close":34.4032},{"date":"2019-11-08","close":34.5025},{"date":"2019-11-11","close":34.4664},{"date":"2019-11-12","close":34.5025},{"date":"2019-11-13","close":34.5386},{"date":"2019-11-14","close":34.5477},{"date":"2019-11-15","close":34.8366},{"date":"2019-11-18","close":34.8275},{"date":"2019-11-19","close":34.8636},{"date":"2019-11-20","close":34.7372},{"date":"2019-11-21","close":34.665},{"date":"2019-11-22","close":34.7734},{"date":"2019-11-25","close":35.0893},{"date":"2019-11-26","close":35.1435},{"date":"2019-11-27","close":35.306},{"date":"2019-11-29","close":35.1615},{"date":"2019-12-02","close":34.8727},{"date":"2019-12-03","close":34.647},{"date":"2019-12-04","close":34.8275},{"date":"2019-12-05","close":34.8997},{"date":"2019-12-06","close":35.2067},{"date":"2019-12-09","close":35.0803},{"date":"2019-12-10","close":35.0803},{"date":"2019-12-11","close":35.1615},{"date":"2019-12-12","close":35.4324},{"date":"2019-12-13","close":35.4324},{"date":"2019-12-16","close":35.7032},{"date":"2019-12-17","close":35.7032},{"date":"2019-12-18","close":35.7483},{"date":"2019-12-19","close":35.8837},{"date":"2019-12-20","close":36.0951},{"date":"2019-12-23","close":36.0951},{"date":"2019-12-24","close":36.1405},{"date":"2019-12-26","close":36.2675},{"date":"2019-12-27","close":36.2494},{"date":"2019-12-30","close":36.0861},{"date":"2019-12-31","close":36.1677},{"date":"2020-01-02","close":36.4581},{"date":"2020-01-03","close":36.2403},{"date":"2020-01-06","close":36.3674},{"date":"2020-01-07","close":36.2675},{"date":"2020-01-08","close":36.4218},{"date":"2020-01-09","close":36.6486},{"date":"2020-01-10","close":36.567},{"date":"2020-01-13","close":36.8301},{"date":"2020-01-14","close":36.7757},{"date":"2020-01-15","close":36.8664},{"date":"2020-01-16","close":37.184},{"date":"2020-01-17","close":37.2656},{"date":"2020-01-21","close":37.1749},{"date":"2020-01-22","close":37.2112},{"date":"2020-01-23","close":37.2566},{"date":"2020-01-24","close":36.8846},{"date":"2020-01-27","close":36.3492},{"date":"2020-01-28","close":36.7031},{"date":"2020-01-29","close":36.6396},{"date":"2020-01-30","close":36.7757},{"date":"2020-01-31","close":36.0951},{"date":"2020-02-03","close":36.3764},{"date":"2020-02-04","close":36.9299},{"date":"2020-02-05","close":37.3292},{"date":"2020-02-06","close":37.429},{"date":"2020-02-07","close":37.2293},{"date":"2020-02-10","close":37.5106},{"date":"2020-02-11","close":37.5923},{"date":"2020-02-12","close":37.8373},{"date":"2020-02-13","close":37.7919},{"date":"2020-02-14","close":37.8464},{"date":"2020-02-18","close":37.7284},{"date":"2020-02-19","close":37.9371},{"date":"2020-02-20","close":37.8101},{"date":"2020-02-21","close":37.3927},{"date":"2020-02-24","close":36.1859},{"date":"2020-02-25","close":35.0517},{"date":"2020-02-26","close":34.9065},{"date":"2020-02-27","close":33.364},{"date":"2020-02-28","close":33.1099},{"date":"2020-03-02","close":34.5798},{"date":"2020-03-03","close":33.618},{"date":"2020-03-04","close":35.0063},{"date":"2020-03-05","close":33.8358},{"date":"2020-03-06","close":33.2188},{"date":"2020-03-09","close":30.66},{"date":"2020-03-10","close":32.1572},{"date":"2020-03-11","close":30.5511},{"date":"2020-03-12","close":27.5386},{"date":"2020-03-13","close":30.0611},{"date":"2020-03-16","close":26.6222},{"date":"2020-03-17","close":28.0559},{"date":"2020-03-18","close":26.595},{"date":"2020-03-19","close":26.6857},{"date":"2020-03-20","close":25.488},{"date":"2020-03-23","close":24.7852},{"date":"2020-03-24","close":27.1796},{"date":"2020-03-25","close":27.4995},{"date":"2020-03-26","close":29.1902},{"date":"2020-03-27","close":28.2946},{"date":"2020-03-30","close":29.1811},{"date":"2020-03-31","close":28.7424},{"date":"2020-04-01","close":27.4081},{"date":"2020-04-02","close":28.0204},{"date":"2020-04-03","close":27.6},{"date":"2020-04-06","close":29.4918},{"date":"2020-04-07","close":29.5284},{"date":"2020-04-08","close":30.5794},{"date":"2020-04-09","close":31.0546},{"date":"2020-04-13","close":30.6982},{"date":"2020-04-14","close":31.6487},{"date":"2020-04-15","close":30.8901},{"date":"2020-04-16","close":31.0181},{"date":"2020-04-17","close":31.9137},{"date":"2020-04-20","close":31.3105},{"date":"2020-04-21","close":30.4057},{"date":"2020-04-22","close":31.0546},{"date":"2020-04-23","close":31.0912},{"date":"2020-04-24","close":31.5298},{"date":"2020-04-27","close":32.0416},{"date":"2020-04-28","close":31.9045},{"date":"2020-04-29","close":32.8185},{"date":"2020-04-30","close":32.4438},{"date":"2020-05-01","close":31.5573},{"date":"2020-05-04","close":31.6395},{"date":"2020-05-05","close":31.8954},{"date":"2020-05-06","close":31.7126},{"date":"2020-05-07","close":32.0691},{"date":"2020-05-08","close":32.6539},{"date":"2020-05-11","close":32.6539},{"date":"2020-05-12","close":31.9685},{"date":"2020-05-13","close":31.3379},{"date":"2020-05-14","close":31.7035},{"date":"2020-05-15","close":31.8588},{"date":"2020-05-18","close":32.9098},{"date":"2020-05-19","close":32.5991},{"date":"2020-05-20","close":33.1657},{"date":"2020-05-21","close":32.9464},{"date":"2020-05-22","close":33.0012},{"date":"2020-05-26","close":33.4673},{"date":"2020-05-27","close":34.0157},{"date":"2020-05-28","close":33.9243},{"date":"2020-05-29","close":33.9883},{"date":"2020-06-01","close":34.171},{"date":"2020-06-02","close":34.4635},{"date":"2020-06-03","close":35.0027},{"date":"2020-06-04","close":34.8839},{"date":"2020-06-05","close":35.8435},{"date":"2020-06-08","close":36.3187},{"date":"2020-06-09","close":35.9714},{"date":"2020-06-10","close":35.7064},{"date":"2020-06-11","close":33.6044},{"date":"2020-06-12","close":34.0522},{"date":"2020-06-15","close":34.3447},{"date":"2020-06-16","close":35.021},{"date":"2020-06-17","close":34.8656},{"date":"2020-06-18","close":34.8747},{"date":"2020-06-19","close":34.6463},{"date":"2020-06-22","close":34.9043},{"date":"2020-06-23","close":35.0144},{"date":"2020-06-24","close":34.1239},{"date":"2020-06-25","close":34.4911},{"date":"2020-06-26","close":33.6649},{"date":"2020-06-29","close":34.2065},{"date":"2020-06-30","close":34.6839},{"date":"2020-07-01","close":34.8583},{"date":"2020-07-02","close":35.0052},{"date":"2020-07-06","close":35.5377},{"date":"2020-07-07","close":35.1705},{"date":"2020-07-08","close":35.4275},{"date":"2020-07-09","close":35.2072},{"date":"2020-07-10","close":35.5836},{"date":"2020-07-13","close":35.2623},{"date":"2020-07-14","close":35.7488},{"date":"2020-07-15","close":36.1344},{"date":"2020-07-16","close":35.9875},{"date":"2020-07-17","close":36.1069},{"date":"2020-07-20","close":36.3639},{"date":"2020-07-21","close":36.4557},{"date":"2020-07-22","close":36.6761},{"date":"2020-07-23","close":36.2538},{"date":"2020-07-24","close":36.0426},{"date":"2020-07-27","close":36.3089},{"date":"2020-07-28","close":36.0702},{"date":"2020-07-29","close":36.5476},{"date":"2020-07-30","close":36.4098},{"date":"2020-07-31","close":36.6394},{"date":"2020-08-03","close":36.9056},{"date":"2020-08-04","close":37.0433},{"date":"2020-08-05","close":37.3279},{"date":"2020-08-06","close":37.5299},{"date":"2020-08-07","close":37.6217},{"date":"2020-08-10","close":37.7318},{"date":"2020-08-11","close":37.4656},{"date":"2020-08-12","close":37.9246},{"date":"2020-08-13","close":37.8787},{"date":"2020-08-14","close":37.8512},{"date":"2020-08-17","close":37.9705},{"date":"2020-08-18","close":38.0073},{"date":"2020-08-19","close":37.8787},{"date":"2020-08-20","close":37.9613},{"date":"2020-08-21","close":38.0807},{"date":"2020-08-24","close":38.4755},{"date":"2020-08-25","close":38.6132},{"date":"2020-08-26","close":38.9528},{"date":"2020-08-27","close":39.0171},{"date":"2020-08-28","close":39.265},{"date":"2020-08-31","close":39.1456},{"date":"2020-09-01","close":39.4761},{"date":"2020-09-02","close":40.0729},{"date":"2020-09-03","close":38.7142},{"date":"2020-09-04","close":38.402},{"date":"2020-09-08","close":37.3371},{"date":"2020-09-09","close":38.0715},{"date":"2020-09-10","close":37.4013},{"date":"2020-09-11","close":37.4105},{"date":"2020-09-14","close":37.943},{"date":"2020-09-15","close":38.1266},{"date":"2020-09-16","close":37.9981},{"date":"2020-09-17","close":37.6768},{"date":"2020-09-18","close":37.2544},{"date":"2020-09-21","close":36.7588},{"date":"2020-09-22","close":37.155},{"date":"2020-09-23","close":36.289},{"date":"2020-09-24","close":36.3811},{"date":"2020-09-25","close":36.9523},{"date":"2020-09-28","close":37.5972},{"date":"2020-09-29","close":37.3945},{"date":"2020-09-30","close":37.6709},{"date":"2020-10-01","close":37.9288},{"date":"2020-10-02","close":37.6248},{"date":"2020-10-05","close":38.3158},{"date":"2020-10-06","close":37.8091},{"date":"2020-10-07","close":38.4447},{"date":"2020-10-08","close":38.7948},{"date":"2020-10-09","close":39.0988},{"date":"2020-10-12","close":39.7069},{"date":"2020-10-13","close":39.4674},{"date":"2020-10-14","close":39.2002},{"date":"2020-10-15","close":39.1818},{"date":"2020-10-16","close":39.1541},{"date":"2020-10-19","close":38.5553},{"date":"2020-10-20","close":38.7303},{"date":"2020-10-21","close":38.6566},{"date":"2020-10-22","close":38.8777},{"date":"2020-10-23","close":39.0159},{"date":"2020-10-26","close":38.2973},{"date":"2020-10-27","close":38.1499},{"date":"2020-10-28","close":36.8417},{"date":"2020-10-29","close":37.2563},{"date":"2020-10-30","close":36.8141},{"date":"2020-11-02","close":37.2839},{"date":"2020-11-03","close":37.9472},{"date":"2020-11-04","close":38.758},{"date":"2020-11-05","close":39.5503},{"date":"2020-11-06","close":39.495},{"date":"2020-11-09","close":40.0754},{"date":"2020-11-10","close":40.0754},{"date":"2020-11-11","close":40.3334},{"date":"2020-11-12","close":39.928},{"date":"2020-11-13","close":40.4992},{"date":"2020-11-16","close":41.0335},{"date":"2020-11-17","close":40.8308},{"date":"2020-11-18","close":40.3702},{"date":"2020-11-19","close":40.5268},{"date":"2020-11-20","close":40.2873},{"date":"2020-11-23","close":40.536},{"date":"2020-11-24","close":41.1993},{"date":"2020-11-25","close":41.1256},{"date":"2020-11-27","close":41.2546},{"date":"2020-11-30","close":41.0059},{"date":"2020-12-01","close":41.4665},{"date":"2020-12-02","close":41.5494},{"date":"2020-12-03","close":41.5771},{"date":"2020-12-04","close":41.9732},{"date":"2020-12-07","close":41.8903},{"date":"2020-12-08","close":42.0101},{"date":"2020-12-09","close":41.6416},{"date":"2020-12-10","close":41.6508},{"date":"2020-12-11","close":41.5679},{"date":"2020-12-14","close":41.3836},{"date":"2020-12-15","close":42.0009},{"date":"2020-12-16","close":42.0561},{"date":"2020-12-17","close":42.2864},{"date":"2020-12-18","close":42.1759},{"date":"2020-12-21","close":41.9945},{"date":"2020-12-22","close":41.902},{"date":"2020-12-23","close":42.0038},{"date":"2020-12-24","close":42.1518},{"date":"2020-12-28","close":42.4757},{"date":"2020-12-29","close":42.3554},{"date":"2020-12-30","close":42.4572},{"date":"2020-12-31","close":42.6516},{"date":"2021-01-04","close":42.0871},{"date":"2021-01-05","close":42.3739},{"date":"2021-01-06","close":42.7533},{"date":"2021-01-07","close":43.3734},{"date":"2021-01-08","close":43.5862},{"date":"2021-01-11","close":43.3734},{"date":"2021-01-12","close":43.4104},{"date":"2021-01-13","close":43.4937},{"date":"2021-01-14","close":43.3826},{"date":"2021-01-15","close":43.0587},{"date":"2021-01-19","close":43.3734},{"date":"2021-01-20","close":43.9564},{"date":"2021-01-21","close":43.9841},{"date":"2021-01-22","close":43.8823},{"date":"2021-01-25","close":44.0211},{"date":"2021-01-26","close":43.9193},{"date":"2021-01-27","close":42.9014},{"date":"2021-01-28","close":43.1883},{"date":"2021-01-29","close":42.3554},{"date":"2021-02-01","close":43.0865},{"date":"2021-02-02","close":43.6695},{"date":"2021-02-03","close":43.725},{"date":"2021-02-04","close":44.2247},{"date":"2021-02-05","close":44.4283},{"date":"2021-02-08","close":44.7892},{"date":"2021-02-09","close":44.78},{"date":"2021-02-10","close":44.7337},{"date":"2021-02-11","close":44.854},{"date":"2021-02-12","close":45.0668},{"date":"2021-02-16","close":45.0298},{"date":"2021-02-17","close":45.0206},{"date":"2021-02-18","close":44.7615},{"date":"2021-02-19","close":44.7429},{"date":"2021-02-22","close":44.4653},{"date":"2021-02-23","close":44.4838},{"date":"2021-02-24","close":45.0391},{"date":"2021-02-25","close":43.9286},{"date":"2021-02-26","close":43.725},{"date":"2021-03-01","close":44.7429},{"date":"2021-03-02","close":44.3821},{"date":"2021-03-03","close":43.8546},{"date":"2021-03-04","close":43.2346},{"date":"2021-03-05","close":44.1044},{"date":"2021-03-08","close":43.9379},{"date":"2021-03-09","close":44.5208},{"date":"2021-03-10","close":44.8355},{"date":"2021-03-11","close":45.3259},{"date":"2021-03-12","close":45.3907},{"date":"2021-03-15","close":45.7146},{"date":"2021-03-16","close":45.6036},{"date":"2021-03-17","close":45.7516},{"date":"2021-03-18","close":45.0668},{"date":"2021-03-19","close":45.0021},{"date":"2021-03-22","close":45.2518},{"date":"2021-03-23","close":44.8247},{"date":"2021-03-24","close":44.6112},{"date":"2021-03-25","close":44.9176},{"date":"2021-03-26","close":45.6696},{"date":"2021-03-29","close":45.5396},{"date":"2021-03-30","close":45.4839},{"date":"2021-03-31","close":45.6696},{"date":"2021-04-01","close":46.2081},{"date":"2021-04-05","close":46.8209},{"date":"2021-04-06","close":46.7651},{"date":"2021-04-07","close":46.8209},{"date":"2021-04-08","close":46.9973},{"date":"2021-04-09","close":47.3222},{"date":"2021-04-12","close":47.3872},{"date":"2021-04-13","close":47.4708},{"date":"2021-04-14","close":47.3408},{"date":"2021-04-15","close":47.8236},{"date":"2021-04-16","close":48.0464},{"date":"2021-04-19","close":47.7586},{"date":"2021-04-20","close":47.4151},{"date":"2021-04-21","close":47.8886},{"date":"2021-04-22","close":47.4893},{"date":"2021-04-23","close":48.0093},{"date":"2021-04-26","close":48.1207},{"date":"2021-04-27","close":48.1207},{"date":"2021-04-28","close":48.1114},{"date":"2021-04-29","close":48.3806},{"date":"2021-04-30","close":47.9628},{"date":"2021-05-03","close":48.1764},{"date":"2021-05-04","close":47.8607},{"date":"2021-05-05","close":47.8886},{"date":"2021-05-06","close":48.2414},{"date":"2021-05-07","close":48.6313},{"date":"2021-05-10","close":48.1114},{"date":"2021-05-11","close":47.7214},{"date":"2021-05-12","close":46.663},{"date":"2021-05-13","close":47.2479},{"date":"2021-05-14","close":47.9443},{"date":"2021-05-17","close":47.8421},{"date":"2021-05-18","close":47.4615},{"date":"2021-05-19","close":47.2851},{"date":"2021-05-20","close":47.7957},{"date":"2021-05-21","close":47.7679},{"date":"2021-05-24","close":48.2321},{"date":"2021-05-25","close":48.065},{"date":"2021-05-26","close":48.2228},{"date":"2021-05-27","close":48.2414},{"date":"2021-05-28","close":48.3621},{"date":"2021-06-01","close":48.3342},{"date":"2021-06-02","close":48.427},{"date":"2021-06-03","close":48.2135},{"date":"2021-06-04","close":48.6406},{"date":"2021-06-07","close":48.5942},{"date":"2021-06-08","close":48.622},{"date":"2021-06-09","close":48.5477},{"date":"2021-06-10","close":48.752},{"date":"2021-06-11","close":48.8727},{"date":"2021-06-14","close":48.9098},{"date":"2021-06-15","close":48.8356},{"date":"2021-06-16","close":48.557},{"date":"2021-06-17","close":48.5106},{"date":"2021-06-18","close":47.8236},{"date":"2021-06-21","close":48.4701},{"date":"2021-06-22","close":48.7123},{"date":"2021-06-23","close":48.7309},{"date":"2021-06-24","close":49.0104},{"date":"2021-06-25","close":49.234},{"date":"2021-06-28","close":49.2806},{"date":"2021-06-29","close":49.2899},{"date":"2021-06-30","close":49.3458},{"date":"2021-07-01","close":49.6346},{"date":"2021-07-02","close":49.9513},{"date":"2021-07-06","close":49.8116},{"date":"2021-07-07","close":49.942},{"date":"2021-07-08","close":49.5507},{"date":"2021-07-09","close":50.119},{"date":"2021-07-12","close":50.3053},{"date":"2021-07-13","close":50.0817},{"date":"2021-07-14","close":50.1097},{"date":"2021-07-15","close":49.942},{"date":"2021-07-16","close":49.5414},{"date":"2021-07-19","close":48.7402},{"date":"2021-07-20","close":49.5507},{"date":"2021-07-21","close":49.9793},{"date":"2021-07-22","close":50.0258},{"date":"2021-07-23","close":50.5102},{"date":"2021-07-26","close":50.6407},{"date":"2021-07-27","close":50.4078},{"date":"2021-07-28","close":50.4171},{"date":"2021-07-29","close":50.6593},{"date":"2021-07-30","close":50.3891},{"date":"2021-08-02","close":50.2773},{"date":"2021-08-03","close":50.7152},{"date":"2021-08-04","close":50.3985},{"date":"2021-08-05","close":50.7431},{"date":"2021-08-06","close":50.8549},{"date":"2021-08-09","close":50.827},{"date":"2021-08-10","close":50.8922},{"date":"2021-08-11","close":51.0506},{"date":"2021-08-12","close":51.181},{"date":"2021-08-13","close":51.2369},{"date":"2021-08-16","close":51.3207},{"date":"2021-08-17","close":50.9854},{"date":"2021-08-18","close":50.445},{"date":"2021-08-19","close":50.4357},{"date":"2021-08-20","close":50.8736},{"date":"2021-08-23","close":51.3487},{"date":"2021-08-24","close":51.4605},{"date":"2021-08-25","close":51.5816},{"date":"2021-08-26","close":51.2462},{"date":"2021-08-27","close":51.7772},{"date":"2021-08-30","close":51.9635},{"date":"2021-08-31","close":51.8704},{"date":"2021-09-01","close":51.8983},{"date":"2021-09-02","close":52.1032},{"date":"2021-09-03","close":52.0101},{"date":"2021-09-07","close":51.8331},{"date":"2021-09-08","close":51.7586},{"date":"2021-09-09","close":51.5257},{"date":"2021-09-10","close":51.1158},{"date":"2021-09-13","close":51.2369},{"date":"2021-09-14","close":50.9667},{"date":"2021-09-15","close":51.4139},{"date":"2021-09-16","close":51.2928},{"date":"2021-09-17","close":50.827},{"date":"2021-09-20","close":49.9455},{"date":"2021-09-21","close":49.9642},{"date":"2021-09-22","close":50.4596},{"date":"2021-09-23","close":51.0485},{"date":"2021-09-24","close":51.1514},{"date":"2021-09-27","close":51.0859},{"date":"2021-09-28","close":50.0483},{"date":"2021-09-29","close":50.1231},{"date":"2021-09-30","close":49.5342},{"date":"2021-10-01","close":50.1324},{"date":"2021-10-04","close":49.5342},{"date":"2021-10-05","close":50.0016},{"date":"2021-10-06","close":50.1605},{"date":"2021-10-07","close":50.6185},{"date":"2021-10-08","close":50.469},{"date":"2021-10-11","close":50.1698},{"date":"2021-10-12","close":50.0763},{"date":"2021-10-13","close":50.2072},{"date":"2021-10-14","close":51.0485},{"date":"2021-10-15","close":51.4037},{"date":"2021-10-18","close":51.6},{"date":"2021-10-19","close":51.9459},{"date":"2021-10-20","close":52.1609},{"date":"2021-10-21","close":52.3292},{"date":"2021-10-22","close":52.2824},{"date":"2021-10-25","close":52.5348},{"date":"2021-10-26","close":52.5816},{"date":"2021-10-27","close":52.2544},{"date":"2021-10-28","close":52.8059},{"date":"2021-10-29","close":52.8901},{"date":"2021-11-01","close":53.0677},{"date":"2021-11-02","close":53.264},{"date":"2021-11-03","close":53.6566},{"date":"2021-11-04","close":53.8155},{"date":"2021-11-05","close":54.1053},{"date":"2021-11-08","close":54.1427},{"date":"2021-11-09","close":53.9557},{"date":"2021-11-10","close":53.5537},{"date":"2021-11-11","close":53.5911},{"date":"2021-11-12","close":53.965},{"date":"2021-11-15","close":53.9557},{"date":"2021-11-16","close":54.152},{"date":"2021-11-17","close":54.0024},{"date":"2021-11-18","close":54.1614},{"date":"2021-11-19","close":54.0305},{"date":"2021-11-22","close":53.9464},{"date":"2021-11-23","close":54.0305},{"date":"2021-11-24","close":54.0959},{"date":"2021-11-26","close":52.8901},{"date":"2021-11-29","close":53.4883},{"date":"2021-11-30","close":52.4694},{"date":"2021-12-01","close":51.8244},{"date":"2021-12-02","close":52.619},{"date":"2021-12-03","close":52.189},{"date":"2021-12-06","close":52.7966},{"date":"2021-12-07","close":53.8716},{"date":"2021-12-08","close":54.0679},{"date":"2021-12-09","close":53.6659},{"date":"2021-12-10","close":54.1333},{"date":"2021-12-13","close":53.6472},{"date":"2021-12-14","close":53.2546},{"date":"2021-12-15","close":54.0211},{"date":"2021-12-16","close":53.6005},{"date":"2021-12-17","close":53.0864},{"date":"2021-12-20","close":52.4568},{"date":"2021-12-21","close":53.4513},{"date":"2021-12-22","close":53.958},{"date":"2021-12-23","close":54.2864},{"date":"2021-12-27","close":55.0932},{"date":"2021-12-28","close":55.0182},{"date":"2021-12-29","close":55.112},{"date":"2021-12-30","close":54.9525},{"date":"2021-12-31","close":54.8399},{"date":"2022-01-03","close":55.1401},{"date":"2022-01-04","close":55.1871},{"date":"2022-01-05","close":54.0987},{"date":"2022-01-06","close":54.0424},{"date":"2022-01-07","close":53.8548},{"date":"2022-01-10","close":53.7891},{"date":"2022-01-11","close":54.2676},{"date":"2022-01-12","close":54.3614},{"date":"2022-01-13","close":53.6577},{"date":"2022-01-14","close":53.7047},{"date":"2022-01-18","close":52.7195},{"date":"2022-01-19","close":52.1472},{"date":"2022-01-20","close":51.5279},{"date":"2022-01-21","close":50.5709},{"date":"2022-01-24","close":50.843},{"date":"2022-01-25","close":50.2144},{"date":"2022-01-26","close":50.0643},{"date":"2022-01-27","close":49.7359},{"date":"2022-01-28","close":50.9181},{"date":"2022-01-31","close":51.8845},{"date":"2022-02-01","close":52.2598},{"date":"2022-02-02","close":52.7101},{"date":"2022-02-03","close":51.4623},{"date":"2022-02-04","close":51.7531},{"date":"2022-02-07","close":51.5749},{"date":"2022-02-08","close":52.044},{"date":"2022-02-09","close":52.8227},{"date":"2022-02-10","close":51.9032},{"date":"2022-02-11","close":50.9181},{"date":"2022-02-14","close":50.7586},{"date":"2022-02-15","close":51.5467},{"date":"2022-02-16","close":51.6405},{"date":"2022-02-17","close":50.5709},{"date":"2022-02-18","close":50.2238},{"date":"2022-02-22","close":49.689},{"date":"2022-02-23","close":48.7977},{"date":"2022-02-24","close":49.5014},{"date":"2022-02-25","close":50.646},{"date":"2022-02-28","close":50.5428},{"date":"2022-03-01","close":49.7453},{"date":"2022-03-02","close":50.6554},{"date":"2022-03-03","close":50.4021},{"date":"2022-03-04","close":50.0174},{"date":"2022-03-07","close":48.5162},{"date":"2022-03-08","close":48.1878},{"date":"2022-03-09","close":49.4732},{"date":"2022-03-10","close":49.2762},{"date":"2022-03-11","close":48.6476},{"date":"2022-03-14","close":48.2629},{"date":"2022-03-15","close":49.2762},{"date":"2022-03-16","close":50.3927},{"date":"2022-03-17","close":51.0213},{"date":"2022-03-18","close":51.603},{"date":"2022-03-21","close":51.5418},{"date":"2022-03-22","close":52.116},{"date":"2022-03-23","close":51.4571},{"date":"2022-03-24","close":52.2007},{"date":"2022-03-25","close":52.4266},{"date":"2022-03-28","close":52.7748},{"date":"2022-03-29","close":53.4714},{"date":"2022-03-30","close":53.0666},{"date":"2022-03-31","close":52.3136},{"date":"2022-04-01","close":52.483},{"date":"2022-04-04","close":52.8501},{"date":"2022-04-05","close":52.2101},{"date":"2022-04-06","close":51.6736},{"date":"2022-04-07","close":51.8995},{"date":"2022-04-08","close":51.7489},{"date":"2022-04-11","close":50.8735},{"date":"2022-04-12","close":50.7606},{"date":"2022-04-13","close":51.3724},{"date":"2022-04-14","close":50.7606},{"date":"2022-04-18","close":50.7606},{"date":"2022-04-19","close":51.5795},{"date":"2022-04-20","close":51.5889},{"date":"2022-04-21","close":50.8265},{"date":"2022-04-22","close":49.4335},{"date":"2022-04-25","close":49.7064},{"date":"2022-04-26","close":48.2852},{"date":"2022-04-27","close":48.3887},{"date":"2022-04-28","close":49.5558},{"date":"2022-04-29","close":47.824},{"date":"2022-05-02","close":48.0875},{"date":"2022-05-03","close":48.3511},{"date":"2022-05-04","close":49.7441},{"date":"2022-05-05","close":48.0028},{"date":"2022-05-06","close":47.6922},{"date":"2022-05-09","close":46.1674},{"date":"2022-05-10","close":46.2898},{"date":"2022-05-11","close":45.5274},{"date":"2022-05-12","close":45.5085},{"date":"2022-05-13","close":46.6004},{"date":"2022-05-16","close":46.4215},{"date":"2022-05-17","close":47.3722},{"date":"2022-05-18","close":45.5085},{"date":"2022-05-19","close":45.2544},{"date":"2022-05-20","close":45.2262},{"date":"2022-05-23","close":46.045},{"date":"2022-05-24","close":45.6968},{"date":"2022-05-25","close":46.158},{"date":"2022-05-26","close":47.0898},{"date":"2022-05-27","close":48.2099},{"date":"2022-05-31","close":47.9463},{"date":"2022-06-01","close":47.5792},{"date":"2022-06-02","close":48.4828},{"date":"2022-06-03","close":47.6922},{"date":"2022-06-06","close":47.871},{"date":"2022-06-07","close":48.3416},{"date":"2022-06-08","close":47.7675},{"date":"2022-06-09","close":46.6757},{"date":"2022-06-10","close":45.3297},{"date":"2022-06-13","close":43.5696},{"date":"2022-06-14","close":43.3908},{"date":"2022-06-15","close":44.0026},{"date":"2022-06-16","close":42.5342},{"date":"2022-06-17","close":42.6472},{"date":"2022-06-21","close":43.6437},{"date":"2022-06-22","close":43.5775},{"date":"2022-06-23","close":44.003},{"date":"2022-06-24","close":45.3834},{"date":"2022-06-27","close":45.27},{"date":"2022-06-28","close":44.3528},{"date":"2022-06-29","close":44.3056},{"date":"2022-06-30","close":43.9463},{"date":"2022-07-01","close":44.3718},{"date":"2022-07-05","close":44.4758},{"date":"2022-07-06","close":44.5892},{"date":"2022-07-07","close":45.27},{"date":"2022-07-08","close":45.2416},{"date":"2022-07-11","close":44.7027},{"date":"2022-07-12","close":44.3528},{"date":"2022-07-13","close":44.1354},{"date":"2022-07-14","close":44.003},{"date":"2022-07-15","close":44.8067},{"date":"2022-07-18","close":44.4663},{"date":"2022-07-19","close":45.7333},{"date":"2022-07-20","close":45.998},{"date":"2022-07-21","close":46.4802},{"date":"2022-07-22","close":46.0264},{"date":"2022-07-25","close":46.1304},{"date":"2022-07-26","close":45.6103},{"date":"2022-07-27","close":46.7638},{"date":"2022-07-28","close":47.3122},{"date":"2022-07-29","close":48.0497},{"date":"2022-08-01","close":47.9079},{"date":"2022-08-02","close":47.5581},{"date":"2022-08-03","close":48.305},{"date":"2022-08-04","close":48.2483},{"date":"2022-08-05","close":48.1537},{"date":"2022-08-08","close":48.1537},{"date":"2022-08-09","close":47.9362},{"date":"2022-08-10","close":48.9574},{"date":"2022-08-11","close":48.9952},{"date":"2022-08-12","close":49.8178},{"date":"2022-08-15","close":50.0163},{"date":"2022-08-16","close":50.1487},{"date":"2022-08-17","close":49.7705},{"date":"2022-08-18","close":49.884},{"date":"2022-08-19","close":49.241},{"date":"2022-08-22","close":48.1726},{"date":"2022-08-23","close":48.0875},{"date":"2022-08-24","close":48.2104},{"date":"2022-08-25","close":48.9101},{"date":"2022-08-26","close":47.3122},{"date":"2022-08-29","close":46.9813},{"date":"2022-08-30","close":46.4613},{"date":"2022-08-31","close":46.102},{"date":"2022-09-01","close":46.206},{"date":"2022-09-02","close":45.7333},{"date":"2022-09-06","close":45.5253},{"date":"2022-09-07","close":46.3667},{"date":"2022-09-08","close":46.6409},{"date":"2022-09-09","close":47.3973},{"date":"2022-09-12","close":47.9079},{"date":"2022-09-13","close":45.8656},{"date":"2022-09-14","close":46.0169},{"date":"2022-09-15","close":45.5158},{"date":"2022-09-16","close":45.166},{"date":"2022-09-19","close":45.4822},{"date":"2022-09-20","close":44.9884},{"date":"2022-09-21","close":44.2288},{"date":"2022-09-22","close":43.8015},{"date":"2022-09-23","close":43.0229},{"date":"2022-09-26","close":42.5956},{"date":"2022-09-27","close":42.5007},{"date":"2022-09-28","close":43.3552},{"date":"2022-09-29","close":42.4247},{"date":"2022-09-30","close":41.8835},{"date":"2022-10-03","close":42.9089},{"date":"2022-10-04","close":44.2573},{"date":"2022-10-05","close":44.1623},{"date":"2022-10-06","close":43.7255},{"date":"2022-10-07","close":42.5576},{"date":"2022-10-10","close":42.2348},{"date":"2022-10-11","close":41.9784},{"date":"2022-10-12","close":41.8645},{"date":"2022-10-13","close":42.9469},{"date":"2022-10-14","close":41.9404},{"date":"2022-10-17","close":43.0229},{"date":"2022-10-18","close":43.5356},{"date":"2022-10-19","close":43.2033},{"date":"2022-10-20","close":42.852},{"date":"2022-10-21","close":43.849},{"date":"2022-10-24","close":44.3522},{"date":"2022-10-25","close":45.1024},{"date":"2022-10-26","close":44.846},{"date":"2022-10-27","close":44.6181},{"date":"2022-10-28","close":45.6436},{"date":"2022-10-31","close":45.3207},{"date":"2022-11-01","close":45.1878},{"date":"2022-11-02","close":44.0389},{"date":"2022-11-03","close":43.5641},{"date":"2022-11-04","close":44.2288},{"date":"2022-11-07","close":44.6751},{"date":"2022-11-08","close":44.884},{"date":"2022-11-09","close":43.9629},{"date":"2022-11-10","close":46.3937},{"date":"2022-11-11","close":46.7925},{"date":"2022-11-14","close":46.3937},{"date":"2022-11-15","close":46.84},{"date":"2022-11-16","close":46.4222},{"date":"2022-11-17","close":46.2798},{"date":"2022-11-18","close":46.5361},{"date":"2022-11-21","close":46.3367},{"date":"2022-11-22","close":46.9919},{"date":"2022-11-23","close":47.2293},{"date":"2022-11-25","close":47.2483},{"date":"2022-11-28","close":46.5171},{"date":"2022-11-29","close":46.4222},{"date":"2022-11-30","close":47.837},{"date":"2022-12-01","close":47.8655},{"date":"2022-12-02","close":47.799},{"date":"2022-12-05","close":46.878},{"date":"2022-12-06","close":46.2513},{"date":"2022-12-07","close":46.1468},{"date":"2022-12-08","close":46.5171},{"date":"2022-12-09","close":46.1658},{"date":"2022-12-12","close":46.7735},{"date":"2022-12-13","close":47.1343},{"date":"2022-12-14","close":46.8685},{"date":"2022-12-15","close":45.6911},{"date":"2022-12-16","close":45.1498},{"date":"2022-12-19","close":44.7549},{"date":"2022-12-20","close":44.8312},{"date":"2022-12-21","close":45.518},{"date":"2022-12-22","close":44.898},{"date":"2022-12-23","close":45.1651},{"date":"2022-12-27","close":44.9934},{"date":"2022-12-28","close":44.3829},{"date":"2022-12-29","close":45.2319},{"date":"2022-12-30","close":45.1079},{"date":"2023-01-03","close":44.9362},{"date":"2023-01-04","close":45.3082},{"date":"2023-01-05","close":44.8026},{"date":"2023-01-06","close":45.7946},{"date":"2023-01-09","close":45.7756},{"date":"2023-01-10","close":46.138},{"date":"2023-01-11","close":46.7199},{"date":"2023-01-12","close":46.863},{"date":"2023-01-13","close":47.0919},{"date":"2023-01-17","close":47.006},{"date":"2023-01-18","close":46.2906},{"date":"2023-01-19","close":45.9282},{"date":"2023-01-20","close":46.7771},{"date":"2023-01-23","close":47.3113},{"date":"2023-01-24","close":47.254},{"date":"2023-01-25","close":47.2826},{"date":"2023-01-26","close":47.8263},{"date":"2023-01-27","close":47.9217},{"date":"2023-01-30","close":47.3113},{"date":"2023-01-31","close":48.0362},{"date":"2023-02-01","close":48.5608},{"date":"2023-02-02","close":49.2667},{"date":"2023-02-03","close":48.8279},{"date":"2023-02-06","close":48.494},{"date":"2023-02-07","close":49.095},{"date":"2023-02-08","close":48.5227},{"date":"2023-02-09","close":48.0934},{"date":"2023-02-10","close":48.227},{"date":"2023-02-13","close":48.7897},{"date":"2023-02-14","close":48.742},{"date":"2023-02-15","close":48.9424},{"date":"2023-02-16","close":48.2747},{"date":"2023-02-17","close":48.1888},{"date":"2023-02-21","close":47.1873},{"date":"2023-02-22","close":47.1205},{"date":"2023-02-23","close":47.359},{"date":"2023-02-24","close":46.882},{"date":"2023-02-27","close":47.0251},{"date":"2023-02-28","close":46.9106},{"date":"2023-03-01","close":46.7294},{"date":"2023-03-02","close":47.0823},{"date":"2023-03-03","close":47.8454},{"date":"2023-03-06","close":47.7882},{"date":"2023-03-07","close":47.0823},{"date":"2023-03-08","close":47.1491},{"date":"2023-03-09","close":46.2429},{"date":"2023-03-10","close":45.5562},{"date":"2023-03-13","close":45.3654},{"date":"2023-03-14","close":46.1762},{"date":"2023-03-15","close":45.8137},{"date":"2023-03-16","close":46.5959},{"date":"2023-03-17","close":45.9759},{"date":"2023-03-20","close":46.4346},{"date":"2023-03-21","close":47.1049},{"date":"2023-03-22","close":46.2622},{"date":"2023-03-23","close":46.3867},{"date":"2023-03-24","close":46.6931},{"date":"2023-03-27","close":46.7793},{"date":"2023-03-28","close":46.7314},{"date":"2023-03-29","close":47.373},{"date":"2023-03-30","close":47.6412},{"date":"2023-03-31","close":48.2923},{"date":"2023-04-03","close":48.4647},{"date":"2023-04-04","close":48.1678},{"date":"2023-04-05","close":48.0146},{"date":"2023-04-06","close":48.1774},{"date":"2023-04-10","close":48.2732},{"date":"2023-04-11","close":48.2923},{"date":"2023-04-12","close":48.1295},{"date":"2023-04-13","close":48.7424},{"date":"2023-04-14","close":48.6371},{"date":"2023-04-17","close":48.7807},{"date":"2023-04-18","close":48.8286},{"date":"2023-04-19","close":48.819},{"date":"2023-04-20","close":48.5317},{"date":"2023-04-21","close":48.5892},{"date":"2023-04-24","close":48.6275},{"date":"2023-04-25","close":47.8422},{"date":"2023-04-26","close":47.6412},{"date":"2023-04-27","close":48.57},{"date":"2023-04-28","close":48.9722},{"date":"2023-05-01","close":48.9435},{"date":"2023-05-02","close":48.3689},{"date":"2023-05-03","close":48.0816},{"date":"2023-05-04","close":47.689},{"date":"2023-05-05","close":48.5892},{"date":"2023-05-08","close":48.6083},{"date":"2023-05-09","close":48.3881},{"date":"2023-05-10","close":48.5509},{"date":"2023-05-11","close":48.4838},{"date":"2023-05-12","close":48.4551},{"date":"2023-05-15","close":48.6083},{"date":"2023-05-16","close":48.2253},{"date":"2023-05-17","close":48.8477},{"date":"2023-05-18","close":49.3457},{"date":"2023-05-19","close":49.2499},{"date":"2023-05-22","close":49.2595},{"date":"2023-05-23","close":48.7424},{"date":"2023-05-24","close":48.3594},{"date":"2023-05-25","close":48.7711},{"date":"2023-05-26","close":49.3744},{"date":"2023-05-30","close":49.4031},{"date":"2023-05-31","close":49.0967},{"date":"2023-06-01","close":49.5181},{"date":"2023-06-02","close":50.3033},{"date":"2023-06-05","close":50.2075},{"date":"2023-06-06","close":50.3991},{"date":"2023-06-07","close":50.2842},{"date":"2023-06-08","close":50.581},{"date":"2023-06-09","close":50.6193},{"date":"2023-06-12","close":51.0598},{"date":"2023-06-13","close":51.3758},{"date":"2023-06-14","close":51.4141},{"date":"2023-06-15","close":52.027},{"date":"2023-06-16","close":51.8546},{"date":"2023-06-20","close":51.6268},{"date":"2023-06-21","close":51.3384},{"date":"2023-06-22","close":51.5307},{"date":"2023-06-23","close":51.1173},{"date":"2023-06-26","close":50.9346},{"date":"2023-06-27","close":51.4922},{"date":"2023-06-28","close":51.5307},{"date":"2023-06-29","close":51.7998},{"date":"2023-06-30","close":52.3382},{"date":"2023-07-03","close":52.4632},{"date":"2023-07-05","close":52.2998},{"date":"2023-07-06","close":51.9056},{"date":"2023-07-07","close":51.7902},{"date":"2023-07-10","close":51.9921},{"date":"2023-07-11","close":52.3478},{"date":"2023-07-12","close":52.7324},{"date":"2023-07-13","close":53.1746},{"date":"2023-07-14","close":53.0977},{"date":"2023-07-17","close":53.2804},{"date":"2023-07-18","close":53.6842},{"date":"2023-07-19","close":53.8572},{"date":"2023-07-20","close":53.4919},{"date":"2023-07-21","close":53.4919},{"date":"2023-07-24","close":53.713},{"date":"2023-07-25","close":53.8572},{"date":"2023-07-26","close":53.8668},{"date":"2023-07-27","close":53.4631},{"date":"2023-07-28","close":54.011},{"date":"2023-07-31","close":54.136},{"date":"2023-08-01","close":53.9822},{"date":"2023-08-02","close":53.2612},{"date":"2023-08-03","close":53.0977},{"date":"2023-08-04","close":52.8862},{"date":"2023-08-07","close":53.3092},{"date":"2023-08-08","close":53.0593},{"date":"2023-08-09","close":52.7035},{"date":"2023-08-10","close":52.742},{"date":"2023-08-11","close":52.6843},{"date":"2023-08-14","close":52.9535},{"date":"2023-08-15","close":52.3574},{"date":"2023-08-16","close":51.9633},{"date":"2023-08-17","close":51.521},{"date":"2023-08-18","close":51.5595},{"date":"2023-08-21","close":51.8671},{"date":"2023-08-22","close":51.7229},{"date":"2023-08-23","close":52.3094},{"date":"2023-08-24","close":51.6172},{"date":"2023-08-25","close":51.9344},{"date":"2023-08-28","close":52.319},{"date":"2023-08-29","close":53.0689},{"date":"2023-08-30","close":53.2419},{"date":"2023-08-31","close":53.2131},{"date":"2023-09-01","close":53.3188},{"date":"2023-09-05","close":53.0208},{"date":"2023-09-06","close":52.6747},{"date":"2023-09-07","close":52.4728},{"date":"2023-09-08","close":52.5305},{"date":"2023-09-11","close":52.8862},{"date":"2023-09-12","close":52.617},{"date":"2023-09-13","close":52.617},{"date":"2023-09-14","close":53.1266},{"date":"2023-09-15","close":52.5016},{"date":"2023-09-18","close":52.4881},{"date":"2023-09-19","close":52.382},{"date":"2023-09-20","close":51.8995},{"date":"2023-09-21","close":51.0792},{"date":"2023-09-22","close":50.9344},{"date":"2023-09-25","close":51.1467},{"date":"2023-09-26","close":50.394},{"date":"2023-09-27","close":50.4616},{"date":"2023-09-28","close":50.7414},{"date":"2023-09-29","close":50.6546},{"date":"2023-10-02","close":50.5581},{"date":"2023-10-03","close":49.9019},{"date":"2023-10-04","close":50.2589},{"date":"2023-10-05","close":50.1914},{"date":"2023-10-06","close":50.7704},{"date":"2023-10-09","close":51.0985},{"date":"2023-10-10","close":51.3784},{"date":"2023-10-11","close":51.6293},{"date":"2023-10-12","close":51.2626},{"date":"2023-10-13","close":50.9923},{"date":"2023-10-16","close":51.5135},{"date":"2023-10-17","close":51.6003},{"date":"2023-10-18","close":50.8765},{"date":"2023-10-19","close":50.4037},{"date":"2023-10-20","close":49.7957},{"date":"2023-10-23","close":49.6316},{"date":"2023-10-24","close":50.0369},{"date":"2023-10-25","close":49.3035},{"date":"2023-10-26","close":48.7631},{"date":"2023-10-27","close":48.5508},{"date":"2023-10-30","close":49.0912},{"date":"2023-10-31","close":49.4},{"date":"2023-11-01","close":49.9405},{"date":"2023-11-02","close":50.9055},{"date":"2023-11-03","close":51.4266},{"date":"2023-11-06","close":51.4845},{"date":"2023-11-07","close":51.581},{"date":"2023-11-08","close":51.6293},{"date":"2023-11-09","close":51.2046},{"date":"2023-11-10","close":51.9574},{"date":"2023-11-13","close":51.9188},{"date":"2023-11-14","close":53.0479},{"date":"2023-11-15","close":53.1637},{"date":"2023-11-16","close":53.1444},{"date":"2023-11-17","close":53.2698},{"date":"2023-11-20","close":53.6751},{"date":"2023-11-21","close":53.54},{"date":"2023-11-22","close":53.7137},{"date":"2023-11-24","close":53.762},{"date":"2023-11-27","close":53.6848},{"date":"2023-11-28","close":53.7041},{"date":"2023-11-29","close":53.7041},{"date":"2023-11-30","close":53.9067},{"date":"2023-12-01","close":54.3217},{"date":"2023-12-04","close":54.0901},{"date":"2023-12-05","close":54.0322},{"date":"2023-12-06","close":53.7909},{"date":"2023-12-07","close":54.2059},{"date":"2023-12-08","close":54.4375},{"date":"2023-12-11","close":54.6981},{"date":"2023-12-12","close":54.9104},{"date":"2023-12-13","close":55.7307},{"date":"2023-12-14","close":55.9816},{"date":"2023-12-15","close":55.9333},{"date":"2023-12-18","close":56.1959},{"date":"2023-12-19","close":56.535},{"date":"2023-12-20","close":55.7502},{"date":"2023-12-21","close":56.3315},{"date":"2023-12-22","close":56.4575},{"date":"2023-12-26","close":56.6803},{"date":"2023-12-27","close":56.7869},{"date":"2023-12-28","close":56.8257},{"date":"2023-12-29","close":56.6319},{"date":"2024-01-02","close":56.3218},{"date":"2024-01-03","close":55.7889},{"date":"2024-01-04","close":55.5952},{"date":"2024-01-05","close":55.6921},{"date":"2024-01-08","close":56.4769},{"date":"2024-01-09","close":56.3703},{"date":"2024-01-10","close":56.6803},{"date":"2024-01-11","close":56.6028},{"date":"2024-01-12","close":56.6609},{"date":"2024-01-16","close":56.4187},{"date":"2024-01-17","close":56.1087},{"date":"2024-01-18","close":56.6125},{"date":"2024-01-19","close":57.3004},{"date":"2024-01-22","close":57.4845},{"date":"2024-01-23","close":57.6105},{"date":"2024-01-24","close":57.6298},{"date":"2024-01-25","close":57.9205},{"date":"2024-01-26","close":57.8914},{"date":"2024-01-29","close":58.3662},{"date":"2024-01-30","close":58.279},{"date":"2024-01-31","close":57.3295},{"date":"2024-02-01","close":58.0755},{"date":"2024-02-02","close":58.6084},{"date":"2024-02-05","close":58.3759},{"date":"2024-02-06","close":58.5406},{"date":"2024-02-07","close":59.0347},{"date":"2024-02-08","close":59.0832},{"date":"2024-02-09","close":59.432},{"date":"2024-02-12","close":59.4901},{"date":"2024-02-13","close":58.5987},{"date":"2024-02-14","close":59.1801},{"date":"2024-02-15","close":59.6064},{"date":"2024-02-16","close":59.2867},{"date":"2024-02-20","close":58.9572},{"date":"2024-02-21","close":59.0347},{"date":"2024-02-22","close":60.1974},{"date":"2024-02-23","close":60.2459},{"date":"2024-02-26","close":60.0327},{"date":"2024-02-27","close":60.149},{"date":"2024-02-28","close":60.0618},{"date":"2024-02-29","close":60.3718},{"date":"2024-03-01","close":60.8853},{"date":"2024-03-04","close":60.8369},{"date":"2024-03-05","close":60.2749},{"date":"2024-03-06","close":60.5559},{"date":"2024-03-07","close":61.1857},{"date":"2024-03-08","close":60.8175},{"date":"2024-03-11","close":60.7303},{"date":"2024-03-12","close":61.3698},{"date":"2024-03-13","close":61.2923},{"date":"2024-03-14","close":61.0985},{"date":"2024-03-15","close":60.7206},{"date":"2024-03-18","close":61.0482},{"date":"2024-03-19","close":61.3787},{"date":"2024-03-20","close":61.9523},{"date":"2024-03-21","close":62.2342},{"date":"2024-03-22","close":62.0981},{"date":"2024-03-25","close":61.8939},{"date":"2024-03-26","close":61.7967},{"date":"2024-03-27","close":62.3606},{"date":"2024-03-28","close":62.3606},{"date":"2024-04-01","close":62.2342},{"date":"2024-04-02","close":61.787},{"date":"2024-04-03","close":61.9037},{"date":"2024-04-04","close":61.1454},{"date":"2024-04-05","close":61.719},{"date":"2024-04-08","close":61.8065},{"date":"2024-04-09","close":61.8842},{"date":"2024-04-10","close":61.2426},{"date":"2024-04-11","close":61.6606},{"date":"2024-04-12","close":60.7663},{"date":"2024-04-15","close":60.0469},{"date":"2024-04-16","close":59.8817},{"date":"2024-04-17","close":59.5706},{"date":"2024-04-18","close":59.4637},{"date":"2024-04-19","close":58.9971},{"date":"2024-04-22","close":59.4928},{"date":"2024-04-23","close":60.2122},{"date":"2024-04-24","close":60.2219},{"date":"2024-04-25","close":59.9595},{"date":"2024-04-26","close":60.4941},{"date":"2024-04-29","close":60.7177},{"date":"2024-04-30","close":59.8136},{"date":"2024-05-01","close":59.5803},{"date":"2024-05-02","close":60.1247},{"date":"2024-05-03","close":60.9316},{"date":"2024-05-06","close":61.5537},{"date":"2024-05-07","close":61.6218},{"date":"2024-05-08","close":61.612},{"date":"2024-05-09","close":61.9814},{"date":"2024-05-10","close":62.0398},{"date":"2024-05-13","close":62.0495},{"date":"2024-05-14","close":62.3508},{"date":"2024-05-15","close":63.1382},{"date":"2024-05-16","close":62.9341},{"date":"2024-05-17","close":63.0119},{"date":"2024-05-20","close":63.0994},{"date":"2024-05-21","close":63.2355},{"date":"2024-05-22","close":63.0313},{"date":"2024-05-23","close":62.5453},{"date":"2024-05-24","close":62.9924},{"date":"2024-05-28","close":62.9827},{"date":"2024-05-29","close":62.5064},{"date":"2024-05-30","close":62.1564},{"date":"2024-05-31","close":62.7202},{"date":"2024-06-03","close":62.798},{"date":"2024-06-04","close":62.798},{"date":"2024-06-05","close":63.5368},{"date":"2024-06-06","close":63.4882},{"date":"2024-06-07","close":63.3715},{"date":"2024-06-10","close":63.566},{"date":"2024-06-11","close":63.6729},{"date":"2024-06-12","close":64.2173},{"date":"2024-06-13","close":64.3339},{"date":"2024-06-14","close":64.2659},{"date":"2024-06-17","close":64.7908},{"date":"2024-06-18","close":64.9658},{"date":"2024-06-20","close":64.8297},{"date":"2024-06-21","close":64.6839},{"date":"2024-06-24","close":64.5512},{"date":"2024-06-25","close":64.7366},{"date":"2024-06-26","close":64.8439},{"date":"2024-06-27","close":64.9512},{"date":"2024-06-28","close":64.7268},{"date":"2024-07-01","close":64.7853},{"date":"2024-07-02","close":65.156},{"date":"2024-07-03","close":65.5072},{"date":"2024-07-05","close":65.8292},{"date":"2024-07-08","close":65.8877},{"date":"2024-07-09","close":65.9462},{"date":"2024-07-10","close":66.6194},{"date":"2024-07-11","close":66.2194},{"date":"2024-07-12","close":66.5998},{"date":"2024-07-15","close":66.8242},{"date":"2024-07-16","close":67.3608},{"date":"2024-07-17","close":66.434},{"date":"2024-07-18","close":65.917},{"date":"2024-07-19","close":65.439},{"date":"2024-07-22","close":66.1511},{"date":"2024-07-23","close":66.0731},{"date":"2024-07-24","close":64.5707},{"date":"2024-07-25","close":64.3756},{"date":"2024-07-26","close":65.078},{"date":"2024-07-29","close":65.0585},{"date":"2024-07-30","close":64.8439},{"date":"2024-07-31","close":65.7999},{"date":"2024-08-01","close":64.8634},{"date":"2024-08-02","close":63.5757},{"date":"2024-08-05","close":61.7319},{"date":"2024-08-06","close":62.288},{"date":"2024-08-07","close":61.8197},{"date":"2024-08-08","close":63.2538},{"date":"2024-08-09","close":63.5269},{"date":"2024-08-12","close":63.5269},{"date":"2024-08-13","close":64.5707},{"date":"2024-08-14","close":64.7658},{"date":"2024-08-15","close":65.878},{"date":"2024-08-16","close":66.0145},{"date":"2024-08-19","close":66.6584},{"date":"2024-08-20","close":66.512},{"date":"2024-08-21","close":66.7657},{"date":"2024-08-22","close":66.2584},{"date":"2024-08-23","close":67.0486},{"date":"2024-08-26","close":66.8535},{"date":"2024-08-27","close":66.9413},{"date":"2024-08-28","close":66.5316},{"date":"2024-08-29","close":66.5706},{"date":"2024-08-30","close":67.2144},{"date":"2024-09-03","close":65.7902},{"date":"2024-09-04","close":65.6633},{"date":"2024-09-05","close":65.4585},{"date":"2024-09-06","close":64.3951},{"date":"2024-09-09","close":65.039},{"date":"2024-09-10","close":65.3024},{"date":"2024-09-11","close":65.9072},{"date":"2024-09-12","close":66.473},{"date":"2024-09-13","close":66.9023},{"date":"2024-09-16","close":67.0486},{"date":"2024-09-17","close":67.1071},{"date":"2024-09-18","close":66.9315},{"date":"2024-09-19","close":68.0631},{"date":"2024-09-20","close":67.9363},{"date":"2024-09-23","close":68.089},{"date":"2024-09-24","close":68.3043},{"date":"2024-09-25","close":68.0694},{"date":"2024-09-26","close":68.412},{"date":"2024-09-27","close":68.3043},{"date":"2024-09-30","close":68.5686},{"date":"2024-10-01","close":67.9715},{"date":"2024-10-02","close":67.952},{"date":"2024-10-03","close":67.8248},{"date":"2024-10-04","close":68.4316},{"date":"2024-10-07","close":67.8345},{"date":"2024-10-08","close":68.4316},{"date":"2024-10-09","close":68.9307},{"date":"2024-10-10","close":68.7741},{"date":"2024-10-11","close":69.2145},{"date":"2024-10-14","close":69.8311},{"date":"2024-10-15","close":69.3026},{"date":"2024-10-16","close":69.6354},{"date":"2024-10-17","close":69.6549},{"date":"2024-10-18","close":69.8898},{"date":"2024-10-21","close":69.7039},{"date":"2024-10-22","close":69.606},{"date":"2024-10-23","close":68.9894},{"date":"2024-10-24","close":69.1362},{"date":"2024-10-25","close":69.1167},{"date":"2024-10-28","close":69.3418},{"date":"2024-10-29","close":69.4494},{"date":"2024-10-30","close":69.2439},{"date":"2024-10-31","close":67.9128},{"date":"2024-11-01","close":68.226},{"date":"2024-11-04","close":68.1086},{"date":"2024-11-05","close":68.9699},{"date":"2024-11-06","close":70.8196},{"date":"2024-11-07","close":71.2894},{"date":"2024-11-08","close":71.6222},{"date":"2024-11-11","close":71.7102},{"date":"2024-11-12","close":71.4754},{"date":"2024-11-13","close":71.446},{"date":"2024-11-14","close":70.986},{"date":"2024-11-15","close":70.0856},{"date":"2024-11-18","close":70.3303},{"date":"2024-11-19","close":70.5945},{"date":"2024-11-20","close":70.6141},{"date":"2024-11-21","close":71.0545},{"date":"2024-11-22","close":71.3481},{"date":"2024-11-25","close":71.6613},{"date":"2024-11-26","close":72.0136},{"date":"2024-11-27","close":71.769},{"date":"2024-11-29","close":72.18},{"date":"2024-12-02","close":72.3268},{"date":"2024-12-03","close":72.3072},{"date":"2024-12-04","close":72.7183},{"date":"2024-12-05","close":72.5813},{"date":"2024-12-06","close":72.7085},{"date":"2024-12-09","close":72.3268},{"date":"2024-12-10","close":72.1311},{"date":"2024-12-11","close":72.6694},{"date":"2024-12-12","close":72.2877},{"date":"2024-12-13","close":72.229},{"date":"2024-12-16","close":72.5324},{"date":"2024-12-17","close":72.1702},{"date":"2024-12-18","close":69.9779},{"date":"2024-12-19","close":69.9486},{"date":"2024-12-20","close":70.7217},{"date":"2024-12-23","close":71.1529},{"date":"2024-12-24","close":71.9091},{"date":"2024-12-26","close":71.9386},{"date":"2024-12-27","close":71.1824},{"date":"2024-12-30","close":70.3967},{"date":"2024-12-31","close":70.1511},{"date":"2025-01-02","close":70.0038},{"date":"2025-01-03","close":70.8582},{"date":"2025-01-06","close":71.2511},{"date":"2025-01-07","close":70.4556},{"date":"2025-01-08","close":70.5538},{"date":"2025-01-10","close":69.5128},{"date":"2025-01-13","close":69.6208},{"date":"2025-01-14","close":69.7485},{"date":"2025-01-15","close":71.035},{"date":"2025-01-16","close":70.9172},{"date":"2025-01-17","close":71.6243},{"date":"2025-01-21","close":72.2725},{"date":"2025-01-22","close":72.6555},{"date":"2025-01-23","close":73.0385},{"date":"2025-01-24","close":72.7832},{"date":"2025-01-27","close":71.8207},{"date":"2025-01-28","close":72.3707},{"date":"2025-01-29","close":72.0859},{"date":"2025-01-30","close":72.4885},{"date":"2025-01-31","close":72.1055},{"date":"2025-02-03","close":71.5654},{"date":"2025-02-04","close":72.0564},{"date":"2025-02-05","close":72.3609},{"date":"2025-02-06","close":72.5868},{"date":"2025-02-07","close":71.9287},{"date":"2025-02-10","close":72.3412},{"date":"2025-02-11","close":72.4001},{"date":"2025-02-12","close":72.1448},{"date":"2025-02-13","close":72.901},{"date":"2025-02-14","close":72.901},{"date":"2025-02-18","close":73.0974},{"date":"2025-02-19","close":73.2742},{"date":"2025-02-20","close":72.901},{"date":"2025-02-21","close":71.6341},{"date":"2025-02-24","close":71.31},{"date":"2025-02-25","close":70.9663},{"date":"2025-02-26","close":71.0056},{"date":"2025-02-27","close":69.9056},{"date":"2025-02-28","close":70.9565},{"date":"2025-03-03","close":69.6994},{"date":"2025-03-04","close":68.8351},{"date":"2025-03-05","close":69.5914},{"date":"2025-03-06","close":68.4325},{"date":"2025-03-07","close":68.7566},{"date":"2025-03-10","close":67.0084},{"date":"2025-03-11","close":66.4388},{"date":"2025-03-12","close":66.7531},{"date":"2025-03-13","close":65.8299},{"date":"2025-03-14","close":67.195},{"date":"2025-03-17","close":67.745},{"date":"2025-03-18","close":67.0477},{"date":"2025-03-19","close":67.745},{"date":"2025-03-20","close":67.6173},{"date":"2025-03-21","close":67.5682},{"date":"2025-03-24","close":68.8106},{"date":"2025-03-25","close":68.9387},{"date":"2025-03-26","close":68.1899},{"date":"2025-03-27","close":67.9338},{"date":"2025-03-28","close":66.5938},{"date":"2025-03-31","close":67.0076},{"date":"2025-04-01","close":67.2145},{"date":"2025-04-02","close":67.717},{"date":"2025-04-03","close":64.3474},{"date":"2025-04-04","close":60.5739},{"date":"2025-04-07","close":60.4852},{"date":"2025-04-08","close":59.4507},{"date":"2025-04-09","close":65.0469},{"date":"2025-04-10","close":62.7611},{"date":"2025-04-11","close":63.8548},{"date":"2025-04-14","close":64.4459},{"date":"2025-04-15","close":64.3277},{"date":"2025-04-16","close":62.9385},{"date":"2025-04-17","close":63.0469},{"date":"2025-04-21","close":61.5591},{"date":"2025-04-22","close":63.1158},{"date":"2025-04-23","close":64.1109},{"date":"2025-04-24","close":65.4607},{"date":"2025-04-25","close":65.8746},{"date":"2025-04-28","close":65.8943},{"date":"2025-04-29","close":66.2982},{"date":"2025-04-30","close":66.3475},{"date":"2025-05-01","close":66.8007},{"date":"2025-05-02","close":67.7958},{"date":"2025-05-05","close":67.4608},{"date":"2025-05-06","close":66.9189},{"date":"2025-05-07","close":67.1751},{"date":"2025-05-08","close":67.6776},{"date":"2025-05-09","close":67.5988},{"date":"2025-05-12","close":69.8156},{"date":"2025-05-13","close":70.2984},{"date":"2025-05-14","close":70.3279},{"date":"2025-05-15","close":70.6826},{"date":"2025-05-16","close":71.1753},{"date":"2025-05-19","close":71.195},{"date":"2025-05-20","close":70.9487},{"date":"2025-05-21","close":69.6974},{"date":"2025-05-22","close":69.7072},{"date":"2025-05-23","close":69.2737},{"date":"2025-05-27","close":70.7023},{"date":"2025-05-28","close":70.2688},{"date":"2025-05-29","close":70.5349},{"date":"2025-05-30","close":70.4659},{"date":"2025-06-02","close":70.791},{"date":"2025-06-03","close":71.2837},{"date":"2025-06-04","close":71.2147},{"date":"2025-06-05","close":70.8797},{"date":"2025-06-06","close":71.5989},{"date":"2025-06-09","close":71.727},{"date":"2025-06-10","close":72.1211},{"date":"2025-06-11","close":71.8847},{"date":"2025-06-12","close":72.1507},{"date":"2025-06-13","close":71.3034},{"date":"2025-06-16","close":72.0226},{"date":"2025-06-17","close":71.4019},{"date":"2025-06-18","close":71.4216},{"date":"2025-06-20","close":71.2639},{"date":"2025-06-23","close":71.939},{"date":"2025-06-24","close":72.71},{"date":"2025-06-25","close":72.7199},{"date":"2025-06-26","close":73.3426},{"date":"2025-06-27","close":73.6688},{"date":"2025-06-30","close":74.0247},{"date":"2025-07-01","close":74.0642},{"date":"2025-07-02","close":74.4102},{"date":"2025-07-03","close":75.0131},{"date":"2025-07-07","close":74.4299},{"date":"2025-07-08","close":74.4102},{"date":"2025-07-09","close":74.8352},{"date":"2025-07-10","close":75.112},{"date":"2025-07-11","close":74.8055},{"date":"2025-07-14","close":74.9637},{"date":"2025-07-15","close":74.5288},{"date":"2025-07-16","close":74.8154},{"date":"2025-07-17","close":75.2899},{"date":"2025-07-18","close":75.2009},{"date":"2025-07-21","close":75.3097},{"date":"2025-07-22","close":75.4085},{"date":"2025-07-23","close":75.9917},{"date":"2025-07-24","close":75.9917},{"date":"2025-07-25","close":76.3376},{"date":"2025-07-28","close":76.308},{"date":"2025-07-29","close":76.1239},{"date":"2025-07-30","close":75.9559},{"date":"2025-07-31","close":75.6297},{"date":"2025-08-01","close":74.4534},{"date":"2025-08-04","close":75.5605},{"date":"2025-08-05","close":75.2343},{"date":"2025-08-06","close":75.7285},{"date":"2025-08-07","close":75.6593},{"date":"2025-08-08","close":76.2129},{"date":"2025-08-11","close":76.0448},{"date":"2025-08-12","close":76.9641},{"date":"2025-08-13","close":77.3002},{"date":"2025-08-14","close":77.231},{"date":"2025-08-15","close":77.0432},{"date":"2025-08-18","close":77.0432},{"date":"2025-08-19","close":76.6577},{"date":"2025-08-20","close":76.4205},{"date":"2025-08-21","close":76.1634},{"date":"2025-08-22","close":77.3991},{"date":"2025-08-25","close":77.0531},{"date":"2025-08-26","close":77.3793},{"date":"2025-08-27","close":77.5869},{"date":"2025-08-28","close":77.8241},{"date":"2025-08-29","close":77.3595},{"date":"2025-09-02","close":76.8257},{"date":"2025-09-03","close":77.1618},{"date":"2025-09-04","close":77.8439},{"date":"2025-09-05","close":77.6857},{"date":"2025-09-08","close":77.8538},{"date":"2025-09-09","close":77.9526},{"date":"2025-09-10","close":78.1701},{"date":"2025-09-11","close":78.862},{"date":"2025-09-12","close":78.7928},{"date":"2025-09-15","close":79.1586},{"date":"2025-09-16","close":79.04},{"date":"2025-09-17","close":78.9609},{"date":"2025-09-18","close":79.4057},{"date":"2025-09-19","close":79.7121},{"date":"2025-09-22","close":80.0334},{"date":"2025-09-23","close":79.6368},{"date":"2025-09-24","close":79.3691},{"date":"2025-09-25","close":78.9825},{"date":"2025-09-26","close":79.4683},{"date":"2025-09-29","close":79.6467},{"date":"2025-09-30","close":79.954},{"date":"2025-10-01","close":80.2415},{"date":"2025-10-02","close":80.3208},{"date":"2025-10-03","close":80.3308},{"date":"2025-10-06","close":80.6183},{"date":"2025-10-07","close":80.2713},{"date":"2025-10-08","close":80.7571},{"date":"2025-10-09","close":80.4696},{"date":"2025-10-10","close":78.2885},{"date":"2025-10-13","close":79.5278},{"date":"2025-10-14","close":79.498},{"date":"2025-10-15","close":79.8153},{"date":"2025-10-16","close":79.2502},{"date":"2025-10-17","close":79.6566},{"date":"2025-10-20","close":80.539},{"date":"2025-10-21","close":80.5588},{"date":"2025-10-22","close":80.1226},{"date":"2025-10-23","close":80.5984},{"date":"2025-10-24","close":81.2329},{"date":"2025-10-27","close":82.1846},{"date":"2025-10-28","close":82.3135},{"date":"2025-10-29","close":82.3036},{"date":"2025-10-30","close":81.4014},{"date":"2025-10-31","close":81.6592},{"date":"2025-11-03","close":81.8376},{"date":"2025-11-04","close":80.8562},{"date":"2025-11-05","close":81.1635},{"date":"2025-11-06","close":80.3208},{"date":"2025-11-07","close":80.4596},{"date":"2025-11-10","close":81.6493},{"date":"2025-11-11","close":81.8178},{"date":"2025-11-12","close":81.8773},{"date":"2025-11-13","close":80.5489},{"date":"2025-11-14","close":80.4696},{"date":"2025-11-17","close":79.6665},{"date":"2025-11-18","close":79.0618},{"date":"2025-11-19","close":79.379},{"date":"2025-11-20","close":78.1299},{"date":"2025-11-21","close":79.0023},{"date":"2025-11-24","close":80.1622},{"date":"2025-11-25","close":81.0049},{"date":"2025-11-26","close":81.5204},{"date":"2025-11-28","close":81.9566},{"date":"2025-12-01","close":81.57},{"date":"2025-12-02","close":81.7187},{"date":"2025-12-03","close":82.0062},{"date":"2025-12-04","close":82.0855},{"date":"2025-12-05","close":82.254},{"date":"2025-12-08","close":81.9864},{"date":"2025-12-09","close":81.907},{"date":"2025-12-10","close":82.5613},{"date":"2025-12-11","close":82.7794},{"date":"2025-12-12","close":81.8872},{"date":"2025-12-15","close":81.7583},{"date":"2025-12-16","close":81.5501},{"date":"2025-12-17","close":80.6777},{"date":"2025-12-18","close":81.2428},{"date":"2025-12-19","close":81.9566},{"date":"2025-12-22","close":82.5071},{"date":"2025-12-23","close":82.8253},{"date":"2025-12-24","close":83.0938},{"date":"2025-12-26","close":83.0938},{"date":"2025-12-29","close":82.7955},{"date":"2025-12-30","close":82.6364},{"date":"2025-12-31","close":82.0299},{"date":"2026-01-02","close":82.2188},{"date":"2026-01-05","close":82.8154},{"date":"2026-01-06","close":83.3722},{"date":"2026-01-07","close":83.0739},{"date":"2026-01-08","close":83.1236},{"date":"2026-01-09","close":83.7003},{"date":"2026-01-12","close":83.7898},{"date":"2026-01-13","close":83.6804},{"date":"2026-01-14","close":83.2926},{"date":"2026-01-15","close":83.571},{"date":"2026-01-16","close":83.5114},{"date":"2026-01-20","close":81.8509},{"date":"2026-01-21","close":82.8154},{"date":"2026-01-22","close":83.233},{"date":"2026-01-23","close":83.2031},{"date":"2026-01-26","close":83.6009},{"date":"2026-01-27","close":83.919},{"date":"2026-01-28","close":83.8296},{"date":"2026-01-29","close":83.7102},{"date":"2026-01-30","close":83.3821},{"date":"2026-02-02","close":83.8494},{"date":"2026-02-03","close":83.223},{"date":"2026-02-04","close":82.8651},{"date":"2026-02-05","close":81.9105},{"date":"2026-02-06","close":83.5611},{"date":"2026-02-09","close":83.9389},{"date":"2026-02-10","close":83.7301},{"date":"2026-02-11","close":83.6605},{"date":"2026-02-12","close":82.3978},{"date":"2026-02-13","close":82.4872},{"date":"2026-02-17","close":82.6165},{"date":"2026-02-18","close":83.054},{"date":"2026-02-19","close":82.8353},{"date":"2026-02-20","close":83.4517},{"date":"2026-02-23","close":82.5171},{"date":"2026-02-24","close":83.1236},{"date":"2026-02-25","close":83.7898},{"date":"2026-02-26","close":83.4318},{"date":"2026-02-27","close":82.9943},{"date":"2026-03-02","close":83.0838},{"date":"2026-03-03","close":82.2983},{"date":"2026-03-04","close":82.8551},{"date":"2026-03-05","close":82.358},{"date":"2026-03-06","close":81.2145},{"date":"2026-03-09","close":81.8907},{"date":"2026-03-10","close":81.7216},{"date":"2026-03-11","close":81.6321},{"date":"2026-03-12","close":80.3495},{"date":"2026-03-13","close":79.9021},{"date":"2026-03-16","close":80.7174},{"date":"2026-03-17","close":80.956},{"date":"2026-03-18","close":79.8523},{"date":"2026-03-19","close":79.6833},{"date":"2026-03-20","close":78.4802},{"date":"2026-03-23","close":79.3706},{"date":"2026-03-24","close":79.1911},{"date":"2026-03-25","close":79.6299},{"date":"2026-03-26","close":78.2437},{"date":"2026-03-27","close":76.9473},{"date":"2026-03-30","close":76.6481},{"date":"2026-03-31","close":78.842},{"date":"2026-04-01","close":79.4404},{"date":"2026-04-02","close":79.5501},{"date":"2026-04-06","close":79.8792},{"date":"2026-04-07","close":79.949},{"date":"2026-04-08","close":81.9833},{"date":"2026-04-09","close":82.462},{"date":"2026-04-10","close":82.3523},{"date":"2026-04-13","close":83.2199},{"date":"2026-04-14","close":84.1673},{"date":"2026-04-15","close":84.7357},{"date":"2026-04-16","close":84.9452},{"date":"2026-04-17","close":86.0621},{"date":"2026-04-20","close":85.9225},{"date":"2026-04-21","close":85.364},{"date":"2026-04-22","close":86.1817},{"date":"2026-04-23","close":85.8626},{"date":"2026-04-24","close":86.5009},{"date":"2026-04-27","close":86.6106},{"date":"2026-04-28","close":86.1718},{"date":"2026-04-29","close":86.1419},{"date":"2026-04-30","close":87.0095},{"date":"2026-05-01","close":87.2189},{"date":"2026-05-04","close":86.8998},{"date":"2026-05-05","close":87.6178},{"date":"2026-05-06","close":88.8643},{"date":"2026-05-07","close":88.5153},{"date":"2026-05-08","close":89.2134},{"date":"2026-05-11","close":89.353},{"date":"2026-05-12","close":89.1934},{"date":"2026-05-13","close":89.6422},{"date":"2026-05-14","close":90.3103},{"date":"2026-05-15","close":89.2134},{"date":"2026-05-18","close":89.1336},{"date":"2026-05-19","close":88.5352},{"date":"2026-05-20","close":89.5125},{"date":"2026-05-21","close":89.722},{"date":"2026-05-22","close":90.1009},{"date":"2026-05-26","close":90.6993},{"date":"2026-05-27","close":90.7092},{"date":"2026-05-28","close":91.148},{"date":"2026-05-29","close":91.3774},{"date":"2026-06-01","close":91.5669},{"date":"2026-06-02","close":91.7464},{"date":"2026-06-03","close":91.1281},{"date":"2026-06-04","close":91.517},{"date":"2026-06-05","close":89.1735},{"date":"2026-06-08","close":89.4427},{"date":"2026-06-09","close":89.2632},{"date":"2026-06-10","close":87.8571},{"date":"2026-06-11","close":89.4328},{"date":"2026-06-12","close":89.8915},{"date":"2026-06-15","close":91.3475},{"date":"2026-06-16","close":90.8588},{"date":"2026-06-17","close":89.712},{"date":"2026-06-18","close":90.6594},{"date":"2026-06-22","close":90.37},{"date":"2026-06-23","close":89.18},{"date":"2026-06-24","close":89.15},{"date":"2026-06-25","close":89.22},{"date":"2026-06-26","close":88.97},{"date":"2026-06-29","close":90.15},{"date":"2026-06-30","close":90.79},{"date":"2026-07-01","close":90.63},{"date":"2026-07-02","close":90.54},{"date":"2026-07-06","close":91.24},{"date":"2026-07-07","close":90.78},{"date":"2026-07-08","close":90.47},{"date":"2026-07-09","close":91.26},{"date":"2026-07-10","close":91.61},{"date":"2026-07-13","close":90.94},{"date":"2026-07-14","close":91.27},{"date":"2026-07-15","close":91.58},{"date":"2026-07-16","close":91.19},{"date":"2026-07-17","close":90.29},{"date":"2026-07-20","close":90.13},{"date":"2026-07-21","close":90.88},{"date":"2026-07-22","close":90.77},{"date":"2026-07-23","close":89.71},{"date":"2026-07-24","close":89.81},{"date":"2026-07-27","close":89.86},{"date":"2026-07-28","close":90.11},{"date":"2026-07-29","close":88.69},{"date":"2026-07-30","close":90.17},{"date":"2026-07-31","close":90.73},{"date":"2026-08-03","close":92.02},{"date":"2026-08-04","close":93.67},{"date":"2026-08-05","close":93.45},{"date":"2026-08-06","close":93.26},{"date":"2026-08-07","close":93.89},{"date":"2026-08-10","close":93.84},{"date":"2026-08-11","close":93.57},{"date":"2026-08-12","close":93.8},{"date":"2026-08-13","close":94.44},{"date":"2026-08-14","close":94.29},{"date":"2026-08-17","close":93.85},{"date":"2026-08-18","close":93.17},{"date":"2026-08-19","close":93.32},{"date":"2026-08-20","close":92.54},{"date":"2026-08-21","close":92.94},{"date":"2026-08-24","close":92.67},{"date":"2026-08-25","close":92.93},{"date":"2026-08-26","close":92.97},{"date":"2026-08-27","close":93.54},{"date":"2026-08-28","close":93.25},{"date":"2026-08-31","close":92.92},{"date":"2026-09-01","close":92.29},{"date":"2026-09-02","close":92.71},{"date":"2026-09-03","close":93.67},{"date":"2026-09-04","close":93.39},{"date":"2026-09-08","close":92.81},{"date":"2026-09-09","close":92.35},{"date":"2026-09-10","close":91.81},{"date":"2026-09-11","close":92.55},{"date":"2026-09-14","close":92.13},{"date":"2026-09-15","close":91.72},{"date":"2026-09-16","close":91.32},{"date":"2026-09-17","close":92.3},{"date":"2026-09-18","close":92.36},{"date":"2026-09-21","close":93.46},{"date":"2026-09-22","close":93.48},{"date":"2026-09-23","close":92.81},{"date":"2026-09-24","close":92.71},{"date":"2026-09-25","close":93.19},{"date":"2026-09-28","close":92.49},{"date":"2026-09-29","close":92.31},{"date":"2026-09-30","close":92.05},{"date":"2026-10-01","close":92.29},{"date":"2026-10-02","close":93.02},{"date":"2026-10-05","close":93.61},{"date":"2026-10-06","close":94.15},{"date":"2026-10-07","close":93.82},{"date":"2026-10-08","close":93.46},{"date":"2026-10-09","close":94.01},{"date":"2026-10-12","close":93.92},{"date":"2026-10-13","close":93.95},{"date":"2026-10-14","close":92.92},{"date":"2026-10-15","close":93.24},{"date":"2026-10-16","close":92.22},{"date":"2026-10-19","close":92.62},{"date":"2026-10-20","close":92.93},{"date":"2026-10-21","close":93.45},{"date":"2026-10-22","close":92.35}],"chart_data":[{"date":"2024-10-23","open":69.38,"high":69.43,"low":68.58,"close":68.99,"volume":346162,"rsi_14":60.53,"sma_20":70.36,"sma_60":68.4,"sma_120":67.14},{"date":"2024-10-24","open":69.22,"high":69.23,"low":68.86,"close":69.14,"volume":284049,"rsi_14":56.95,"sma_20":70.4,"sma_60":68.45,"sma_120":67.2},{"date":"2024-10-25","open":69.47,"high":69.75,"low":69.0,"close":69.12,"volume":268327,"rsi_14":64.27,"sma_20":70.44,"sma_60":68.52,"sma_120":67.27},{"date":"2024-10-28","open":69.5,"high":69.55,"low":69.34,"close":69.34,"volume":190960,"rsi_14":61.05,"sma_20":70.48,"sma_60":68.62,"sma_120":67.33},{"date":"2024-10-29","open":69.19,"high":69.59,"low":69.06,"close":69.45,"volume":315185,"rsi_14":56.96,"sma_20":70.55,"sma_60":68.74,"sma_120":67.39},{"date":"2024-10-30","open":69.39,"high":69.66,"low":69.2,"close":69.24,"volume":375114,"rsi_14":56.22,"sma_20":70.62,"sma_60":68.86,"sma_120":67.45},{"date":"2024-10-31","open":68.79,"high":68.79,"low":67.91,"close":67.91,"volume":369925,"rsi_14":36.06,"sma_20":70.62,"sma_60":68.96,"sma_120":67.5},{"date":"2024-11-01","open":68.29,"high":68.76,"low":68.18,"close":68.23,"volume":277850,"rsi_14":31.61,"sma_20":70.61,"sma_60":69.04,"sma_120":67.54},{"date":"2024-11-04","open":68.24,"high":68.4,"low":67.9,"close":68.11,"volume":410778,"rsi_14":34.9,"sma_20":70.63,"sma_60":69.12,"sma_120":67.59},{"date":"2024-11-05","open":68.22,"high":68.97,"low":68.21,"close":68.97,"volume":316501,"rsi_14":42.58,"sma_20":70.66,"sma_60":69.2,"sma_120":67.64},{"date":"2024-11-06","open":70.49,"high":70.91,"low":70.12,"close":70.82,"volume":526628,"rsi_14":59.22,"sma_20":70.75,"sma_60":69.31,"sma_120":67.7},{"date":"2024-11-07","open":71.05,"high":71.42,"low":71.01,"close":71.29,"volume":364129,"rsi_14":60.69,"sma_20":70.88,"sma_60":69.41,"sma_120":67.77},{"date":"2024-11-08","open":71.38,"high":71.75,"low":71.3,"close":71.62,"volume":408813,"rsi_14":64.33,"sma_20":71.0,"sma_60":69.51,"sma_120":67.83},{"date":"2024-11-11","open":71.81,"high":71.89,"low":71.53,"close":71.71,"volume":288637,"rsi_14":65.74,"sma_20":71.1,"sma_60":69.6,"sma_120":67.9},{"date":"2024-11-12","open":71.65,"high":71.78,"low":71.17,"close":71.48,"volume":1076009,"rsi_14":69.72,"sma_20":71.21,"sma_60":69.68,"sma_120":67.97},{"date":"2024-11-13","open":71.49,"high":71.73,"low":71.26,"close":71.45,"volume":344156,"rsi_14":68.67,"sma_20":71.3,"sma_60":69.76,"sma_120":68.04},{"date":"2024-11-14","open":71.51,"high":71.53,"low":70.89,"close":70.99,"volume":379793,"rsi_14":64.11,"sma_20":71.37,"sma_60":69.83,"sma_120":68.11},{"date":"2024-11-15","open":70.59,"high":70.62,"low":69.87,"close":70.09,"volume":378410,"rsi_14":55.09,"sma_20":71.38,"sma_60":69.89,"sma_120":68.16},{"date":"2024-11-18","open":70.13,"high":70.51,"low":70.04,"close":70.33,"volume":293386,"rsi_14":55.92,"sma_20":71.41,"sma_60":69.94,"sma_120":68.23},{"date":"2024-11-19","open":69.88,"high":70.67,"low":69.84,"close":70.59,"volume":356737,"rsi_14":59.01,"sma_20":71.46,"sma_60":70.0,"sma_120":68.3},{"date":"2024-11-20","open":70.61,"high":70.65,"low":69.93,"close":70.61,"volume":409697,"rsi_14":71.84,"sma_20":71.55,"sma_60":70.06,"sma_120":68.36},{"date":"2024-11-21","open":70.95,"high":71.24,"low":70.34,"close":71.05,"volume":340486,"rsi_14":72.4,"sma_20":71.64,"sma_60":70.14,"sma_120":68.43},{"date":"2024-11-22","open":71.05,"high":71.44,"low":71.05,"close":71.35,"volume":317120,"rsi_14":74.96,"sma_20":71.76,"sma_60":70.21,"sma_120":68.5},{"date":"2024-11-25","open":71.84,"high":72.05,"low":71.45,"close":71.66,"volume":414975,"rsi_14":72.65,"sma_20":71.88,"sma_60":70.28,"sma_120":68.56},{"date":"2024-11-26","open":71.84,"high":72.06,"low":71.69,"close":72.01,"volume":220339,"rsi_14":63.44,"sma_20":72.01,"sma_60":70.39,"sma_120":68.63},{"date":"2024-11-27","open":71.95,"high":72.08,"low":71.61,"close":71.77,"volume":517431,"rsi_14":55.68,"sma_20":72.14,"sma_60":70.49,"sma_120":68.7},{"date":"2024-11-29","open":71.86,"high":72.31,"low":71.86,"close":72.18,"volume":122651,"rsi_14":56.49,"sma_20":72.36,"sma_60":70.6,"sma_120":68.77},{"date":"2024-12-02","open":72.29,"high":72.4,"low":72.16,"close":72.33,"volume":401523,"rsi_14":57.08,"sma_20":72.56,"sma_60":70.73,"sma_120":68.84},{"date":"2024-12-03","open":72.33,"high":72.36,"low":72.14,"close":72.31,"volume":274116,"rsi_14":60.05,"sma_20":72.78,"sma_60":70.85,"sma_120":68.9},{"date":"2024-12-04","open":72.53,"high":72.77,"low":72.44,"close":72.72,"volume":307909,"rsi_14":64.07,"sma_20":72.97,"sma_60":70.97,"sma_120":68.97},{"date":"2024-12-05","open":72.74,"high":72.81,"low":72.55,"close":72.58,"volume":287499,"rsi_14":69.0,"sma_20":73.06,"sma_60":71.08,"sma_120":69.04},{"date":"2024-12-06","open":72.67,"high":72.86,"low":72.61,"close":72.71,"volume":290693,"rsi_14":88.29,"sma_20":73.13,"sma_60":71.19,"sma_120":69.1},{"date":"2024-12-09","open":72.76,"high":72.76,"low":72.28,"close":72.33,"volume":405969,"rsi_14":78.02,"sma_20":73.17,"sma_60":71.27,"sma_120":69.16},{"date":"2024-12-10","open":72.41,"high":72.44,"low":72.05,"close":72.13,"volume":338235,"rsi_14":71.99,"sma_20":73.19,"sma_60":71.36,"sma_120":69.22},{"date":"2024-12-11","open":72.47,"high":72.76,"low":72.46,"close":72.67,"volume":730448,"rsi_14":75.61,"sma_20":73.25,"sma_60":71.45,"sma_120":69.28},{"date":"2024-12-12","open":72.59,"high":72.6,"low":72.29,"close":72.29,"volume":868336,"rsi_14":65.59,"sma_20":73.3,"sma_60":71.54,"sma_120":69.35},{"date":"2024-12-13","open":72.52,"high":72.56,"low":72.06,"close":72.23,"volume":376794,"rsi_14":61.84,"sma_20":73.36,"sma_60":71.6,"sma_120":69.41},{"date":"2024-12-16","open":72.38,"high":72.64,"low":72.35,"close":72.53,"volume":2276035,"rsi_14":61.74,"sma_20":73.48,"sma_60":71.68,"sma_120":69.47},{"date":"2024-12-17","open":72.23,"high":72.28,"low":71.99,"close":72.17,"volume":278069,"rsi_14":52.11,"sma_20":73.58,"sma_60":71.75,"sma_120":69.53},{"date":"2024-12-18","open":72.17,"high":72.41,"low":69.93,"close":69.98,"volume":620284,"rsi_14":34.2,"sma_20":73.55,"sma_60":71.77,"sma_120":69.57},{"date":"2024-12-19","open":70.59,"high":70.76,"low":69.92,"close":69.95,"volume":616599,"rsi_14":28.89,"sma_20":73.51,"sma_60":71.81,"sma_120":69.62},{"date":"2024-12-20","open":69.6,"high":71.27,"low":69.59,"close":70.72,"volume":384054,"rsi_14":36.42,"sma_20":73.49,"sma_60":71.85,"sma_120":69.66},{"date":"2024-12-23","open":70.73,"high":71.2,"low":70.35,"close":71.15,"volume":380352,"rsi_14":38.49,"sma_20":73.47,"sma_60":71.89,"sma_120":69.71},{"date":"2024-12-24","open":71.3,"high":71.92,"low":71.22,"close":71.91,"volume":258316,"rsi_14":41.77,"sma_20":73.47,"sma_60":71.94,"sma_120":69.75},{"date":"2024-12-26","open":71.71,"high":72.06,"low":71.53,"close":71.94,"volume":646902,"rsi_14":42.95,"sma_20":73.46,"sma_60":72.01,"sma_120":69.8},{"date":"2024-12-27","open":71.52,"high":71.52,"low":70.67,"close":71.18,"volume":540849,"rsi_14":37.24,"sma_20":73.41,"sma_60":72.06,"sma_120":69.84},{"date":"2024-12-30","open":70.39,"high":70.78,"low":69.93,"close":70.4,"volume":944350,"rsi_14":35.2,"sma_20":73.31,"sma_60":72.1,"sma_120":69.87},{"date":"2024-12-31","open":70.63,"high":70.69,"low":69.98,"close":70.15,"volume":1033873,"rsi_14":34.97,"sma_20":73.19,"sma_60":72.12,"sma_120":69.9},{"date":"2025-01-02","open":70.55,"high":70.75,"low":69.52,"close":70.0,"volume":689288,"rsi_14":29.23,"sma_20":73.06,"sma_60":72.15,"sma_120":69.93},{"date":"2025-01-03","open":70.36,"high":70.93,"low":70.21,"close":70.86,"volume":419087,"rsi_14":38.79,"sma_20":72.95,"sma_60":72.19,"sma_120":69.96},{"date":"2025-01-06","open":71.4,"high":71.77,"low":71.05,"close":71.25,"volume":568848,"rsi_14":42.16,"sma_20":72.87,"sma_60":72.23,"sma_120":69.99},{"date":"2025-01-07","open":71.45,"high":71.53,"low":70.24,"close":70.46,"volume":499325,"rsi_14":36.01,"sma_20":72.74,"sma_60":72.25,"sma_120":70.02},{"date":"2025-01-08","open":70.44,"high":70.67,"low":70.07,"close":70.55,"volume":534829,"rsi_14":38.41,"sma_20":72.64,"sma_60":72.27,"sma_120":70.05},{"date":"2025-01-10","open":70.06,"high":70.06,"low":69.26,"close":69.51,"volume":756401,"rsi_14":44.87,"sma_20":72.49,"sma_60":72.26,"sma_120":70.08},{"date":"2025-01-13","open":68.92,"high":69.65,"low":68.87,"close":69.62,"volume":724480,"rsi_14":45.92,"sma_20":72.32,"sma_60":72.26,"sma_120":70.11},{"date":"2025-01-14","open":69.96,"high":70.06,"low":69.32,"close":69.75,"volume":645591,"rsi_14":40.37,"sma_20":72.18,"sma_60":72.26,"sma_120":70.14},{"date":"2025-01-15","open":70.83,"high":71.17,"low":70.66,"close":71.04,"volume":552328,"rsi_14":49.21,"sma_20":72.11,"sma_60":72.28,"sma_120":70.19},{"date":"2025-01-16","open":71.18,"high":71.23,"low":70.85,"close":70.92,"volume":381002,"rsi_14":42.69,"sma_20":72.01,"sma_60":72.29,"sma_120":70.24},{"date":"2025-01-17","open":71.71,"high":71.82,"low":71.42,"close":71.62,"volume":306738,"rsi_14":47.89,"sma_20":71.97,"sma_60":72.32,"sma_120":70.29},{"date":"2025-01-21","open":71.97,"high":72.3,"low":71.79,"close":72.27,"volume":723762,"rsi_14":57.41,"sma_20":72.08,"sma_60":72.36,"sma_120":70.35},{"date":"2025-01-22","open":72.67,"high":72.82,"low":72.58,"close":72.66,"volume":631662,"rsi_14":66.24,"sma_20":72.2,"sma_60":72.42,"sma_120":70.41},{"date":"2025-01-23","open":72.55,"high":73.04,"low":72.53,"close":73.04,"volume":542803,"rsi_14":70.36,"sma_20":72.31,"sma_60":72.48,"sma_120":70.47},{"date":"2025-01-24","open":73.08,"high":73.16,"low":72.68,"close":72.78,"volume":502140,"rsi_14":69.3,"sma_20":72.39,"sma_60":72.54,"sma_120":70.53},{"date":"2025-01-27","open":71.22,"high":71.88,"low":71.22,"close":71.82,"volume":591590,"rsi_14":56.59,"sma_20":72.39,"sma_60":72.58,"sma_120":70.6},{"date":"2025-01-28","open":71.94,"high":72.51,"low":71.62,"close":72.37,"volume":332313,"rsi_14":57.5,"sma_20":72.41,"sma_60":72.62,"sma_120":70.68},{"date":"2025-01-29","open":72.32,"high":72.38,"low":71.78,"close":72.09,"volume":323491,"rsi_14":61.72,"sma_20":72.45,"sma_60":72.67,"sma_120":70.76},{"date":"2025-01-30","open":72.31,"high":72.69,"low":72.02,"close":72.49,"volume":535959,"rsi_14":63.33,"sma_20":72.56,"sma_60":72.74,"sma_120":70.85},{"date":"2025-01-31","open":72.81,"high":73.05,"low":72.02,"close":72.11,"volume":546219,"rsi_14":69.64,"sma_20":72.66,"sma_60":72.8,"sma_120":70.92},{"date":"2025-02-03","open":70.92,"high":71.86,"low":70.69,"close":71.57,"volume":752645,"rsi_14":63.83,"sma_20":72.74,"sma_60":72.86,"sma_120":70.99},{"date":"2025-02-04","open":71.56,"high":72.11,"low":71.51,"close":72.06,"volume":387279,"rsi_14":65.6,"sma_20":72.8,"sma_60":72.91,"sma_120":71.06},{"date":"2025-02-05","open":71.96,"high":72.37,"low":71.73,"close":72.36,"volume":423208,"rsi_14":60.34,"sma_20":72.86,"sma_60":72.93,"sma_120":71.12},{"date":"2025-02-06","open":72.62,"high":72.62,"low":72.16,"close":72.59,"volume":1102059,"rsi_14":62.8,"sma_20":72.97,"sma_60":72.95,"sma_120":71.18},{"date":"2025-02-07","open":72.68,"high":72.78,"low":71.83,"close":71.93,"volume":628967,"rsi_14":52.35,"sma_20":73.04,"sma_60":72.95,"sma_120":71.23},{"date":"2025-02-10","open":72.27,"high":72.45,"low":72.13,"close":72.34,"volume":304267,"rsi_14":50.55,"sma_20":73.18,"sma_60":72.95,"sma_120":71.28},{"date":"2025-02-11","open":72.09,"high":72.45,"low":72.09,"close":72.4,"volume":271463,"rsi_14":47.84,"sma_20":73.32,"sma_60":72.97,"sma_120":71.32},{"date":"2025-02-12","open":71.68,"high":72.28,"low":71.61,"close":72.14,"volume":415291,"rsi_14":42.28,"sma_20":73.44,"sma_60":72.97,"sma_120":71.37},{"date":"2025-02-13","open":72.27,"high":72.92,"low":72.14,"close":72.9,"volume":431277,"rsi_14":50.94,"sma_20":73.54,"sma_60":73.0,"sma_120":71.42},{"date":"2025-02-14","open":72.9,"high":73.07,"low":72.84,"close":72.9,"volume":335690,"rsi_14":60.15,"sma_20":73.64,"sma_60":73.05,"sma_120":71.47},{"date":"2025-02-18","open":73.01,"high":73.1,"low":72.75,"close":73.1,"volume":703970,"rsi_14":57.31,"sma_20":73.72,"sma_60":73.09,"sma_120":71.52},{"date":"2025-02-19","open":72.93,"high":73.3,"low":72.88,"close":73.27,"volume":270274,"rsi_14":62.22,"sma_20":73.77,"sma_60":73.13,"sma_120":71.57},{"date":"2025-02-20","open":73.13,"high":73.13,"low":72.56,"close":72.9,"volume":266465,"rsi_14":54.27,"sma_20":73.78,"sma_60":73.16,"sma_120":71.61},{"date":"2025-02-21","open":72.93,"high":72.93,"low":71.58,"close":71.63,"volume":313477,"rsi_14":45.88,"sma_20":73.71,"sma_60":73.17,"sma_120":71.65},{"date":"2025-02-24","open":71.84,"high":71.92,"low":71.22,"close":71.31,"volume":409727,"rsi_14":47.68,"sma_20":73.63,"sma_60":73.17,"sma_120":71.69},{"date":"2025-02-25","open":71.29,"high":71.42,"low":70.46,"close":70.97,"volume":442661,"rsi_14":39.82,"sma_20":73.59,"sma_60":73.15,"sma_120":71.72},{"date":"2025-02-26","open":71.26,"high":71.64,"low":70.74,"close":71.01,"volume":358736,"rsi_14":36.68,"sma_20":73.52,"sma_60":73.13,"sma_120":71.76},{"date":"2025-02-27","open":71.26,"high":71.4,"low":69.87,"close":69.91,"volume":446250,"rsi_14":27.51,"sma_20":73.41,"sma_60":73.09,"sma_120":71.79},{"date":"2025-02-28","open":69.94,"high":71.01,"low":69.61,"close":70.96,"volume":627458,"rsi_14":42.35,"sma_20":73.33,"sma_60":73.07,"sma_120":71.83},{"date":"2025-03-03","open":71.17,"high":71.32,"low":69.26,"close":69.7,"volume":1938092,"rsi_14":31.65,"sma_20":73.21,"sma_60":73.02,"sma_120":71.87},{"date":"2025-03-04","open":69.16,"high":69.86,"low":68.3,"close":68.84,"volume":1504808,"rsi_14":27.73,"sma_20":73.07,"sma_60":72.96,"sma_120":71.9},{"date":"2025-03-05","open":68.84,"high":69.81,"low":68.42,"close":69.59,"volume":1089812,"rsi_14":34.99,"sma_20":72.94,"sma_60":72.9,"sma_120":71.94},{"date":"2025-03-06","open":68.75,"high":69.26,"low":68.11,"close":68.43,"volume":1099622,"rsi_14":24.92,"sma_20":72.74,"sma_60":72.82,"sma_120":71.95},{"date":"2025-03-07","open":68.22,"high":68.92,"low":67.54,"close":68.76,"volume":647439,"rsi_14":27.55,"sma_20":72.55,"sma_60":72.75,"sma_120":71.97},{"date":"2025-03-10","open":67.75,"high":68.03,"low":66.38,"close":67.01,"volume":731552,"rsi_14":21.77,"sma_20":72.3,"sma_60":72.66,"sma_120":71.97},{"date":"2025-03-11","open":66.81,"high":67.25,"low":65.96,"close":66.44,"volume":1345244,"rsi_14":19.42,"sma_20":72.0,"sma_60":72.56,"sma_120":71.96},{"date":"2025-03-12","open":67.17,"high":67.28,"low":66.2,"close":66.75,"volume":1184027,"rsi_14":22.35,"sma_20":71.71,"sma_60":72.45,"sma_120":71.95},{"date":"2025-03-13","open":66.66,"high":66.75,"low":65.63,"close":65.83,"volume":1444004,"rsi_14":23.06,"sma_20":71.39,"sma_60":72.34,"sma_120":71.94},{"date":"2025-03-14","open":66.41,"high":67.33,"low":66.33,"close":67.2,"volume":501519,"rsi_14":32.59,"sma_20":71.1,"sma_60":72.25,"sma_120":71.93},{"date":"2025-03-17","open":67.19,"high":68.06,"low":67.19,"close":67.75,"volume":1069299,"rsi_14":36.6,"sma_20":70.84,"sma_60":72.16,"sma_120":71.92},{"date":"2025-03-18","open":67.5,"high":67.5,"low":66.81,"close":67.05,"volume":550956,"rsi_14":34.39,"sma_20":70.53,"sma_60":72.07,"sma_120":71.91},{"date":"2025-03-19","open":67.25,"high":68.23,"low":67.13,"close":67.75,"volume":1324297,"rsi_14":41.2,"sma_20":70.25,"sma_60":72.03,"sma_120":71.9},{"date":"2025-03-20","open":67.35,"high":68.17,"low":67.28,"close":67.62,"volume":534355,"rsi_14":35.29,"sma_20":69.98,"sma_60":71.99,"sma_120":71.9},{"date":"2025-03-21","open":67.04,"high":67.65,"low":66.89,"close":67.57,"volume":602484,"rsi_14":39.5,"sma_20":69.77,"sma_60":71.93,"sma_120":71.89},{"date":"2025-03-24","open":68.38,"high":68.92,"low":68.35,"close":68.81,"volume":434868,"rsi_14":48.81,"sma_20":69.63,"sma_60":71.88,"sma_120":71.89},{"date":"2025-03-25","open":68.98,"high":69.07,"low":68.75,"close":68.94,"volume":301240,"rsi_14":45.48,"sma_20":69.52,"sma_60":71.83,"sma_120":71.89},{"date":"2025-03-26","open":68.9,"high":69.05,"low":67.99,"close":68.19,"volume":498022,"rsi_14":47.51,"sma_20":69.36,"sma_60":71.76,"sma_120":71.88},{"date":"2025-03-27","open":67.99,"high":68.4,"low":67.74,"close":67.93,"volume":521818,"rsi_14":44.34,"sma_20":69.25,"sma_60":71.7,"sma_120":71.88},{"date":"2025-03-28","open":67.77,"high":67.85,"low":66.52,"close":66.59,"volume":716606,"rsi_14":46.42,"sma_20":69.02,"sma_60":71.64,"sma_120":71.87},{"date":"2025-03-31","open":65.89,"high":67.18,"low":65.53,"close":67.01,"volume":950759,"rsi_14":52.05,"sma_20":68.87,"sma_60":71.58,"sma_120":71.85},{"date":"2025-04-01","open":66.76,"high":67.44,"low":66.34,"close":67.21,"volume":449456,"rsi_14":51.44,"sma_20":68.78,"sma_60":71.53,"sma_120":71.84},{"date":"2025-04-02","open":66.54,"high":67.99,"low":66.47,"close":67.72,"volume":565624,"rsi_14":60.32,"sma_20":68.67,"sma_60":71.47,"sma_120":71.83},{"date":"2025-04-03","open":65.31,"high":65.62,"low":64.29,"close":64.35,"volume":2583773,"rsi_14":34.86,"sma_20":68.45,"sma_60":71.35,"sma_120":71.79},{"date":"2025-04-04","open":62.67,"high":62.89,"low":60.54,"close":60.57,"volume":3435828,"rsi_14":22.3,"sma_20":68.02,"sma_60":71.18,"sma_120":71.72},{"date":"2025-04-07","open":58.71,"high":62.6,"low":57.74,"close":60.49,"volume":4051330,"rsi_14":23.37,"sma_20":67.68,"sma_60":71.01,"sma_120":71.64},{"date":"2025-04-08","open":62.49,"high":62.83,"low":58.57,"close":59.45,"volume":2664213,"rsi_14":17.42,"sma_20":67.32,"sma_60":70.83,"sma_120":71.55},{"date":"2025-04-09","open":59.04,"high":65.33,"low":58.98,"close":65.05,"volume":2472445,"rsi_14":42.48,"sma_20":67.22,"sma_60":70.75,"sma_120":71.51},{"date":"2025-04-10","open":63.65,"high":63.72,"low":60.96,"close":62.76,"volume":1494793,"rsi_14":37.9,"sma_20":67.05,"sma_60":70.63,"sma_120":71.44},{"date":"2025-04-11","open":62.62,"high":64.1,"low":62.21,"close":63.85,"volume":1338847,"rsi_14":38.11,"sma_20":66.87,"sma_60":70.5,"sma_120":71.39},{"date":"2025-04-14","open":65.04,"high":65.04,"low":63.84,"close":64.45,"volume":709451,"rsi_14":39.45,"sma_20":66.69,"sma_60":70.39,"sma_120":71.34},{"date":"2025-04-15","open":64.55,"high":64.95,"low":64.19,"close":64.33,"volume":661224,"rsi_14":40.66,"sma_20":66.55,"sma_60":70.26,"sma_120":71.29},{"date":"2025-04-16","open":63.55,"high":64.0,"low":62.28,"close":62.94,"volume":1212058,"rsi_14":38.54,"sma_20":66.29,"sma_60":70.1,"sma_120":71.23},{"date":"2025-04-17","open":63.13,"high":63.58,"low":62.74,"close":63.05,"volume":1032055,"rsi_14":41.38,"sma_20":66.05,"sma_60":69.93,"sma_120":71.18},{"date":"2025-04-21","open":62.36,"high":62.5,"low":60.89,"close":61.56,"volume":1846707,"rsi_14":37.41,"sma_20":65.73,"sma_60":69.74,"sma_120":71.11},{"date":"2025-04-22","open":62.29,"high":63.36,"low":62.17,"close":63.12,"volume":1262487,"rsi_14":41.09,"sma_20":65.44,"sma_60":69.57,"sma_120":71.05},{"date":"2025-04-23","open":64.72,"high":65.32,"low":63.92,"close":64.11,"volume":1210840,"rsi_14":42.32,"sma_20":65.2,"sma_60":69.43,"sma_120":71.01},{"date":"2025-04-24","open":64.3,"high":65.51,"low":64.15,"close":65.46,"volume":398467,"rsi_14":52.59,"sma_20":65.06,"sma_60":69.31,"sma_120":70.97},{"date":"2025-04-25","open":65.4,"high":65.9,"low":65.07,"close":65.87,"volume":1158701,"rsi_14":64.64,"sma_20":64.95,"sma_60":69.2,"sma_120":70.94},{"date":"2025-04-28","open":65.94,"high":66.21,"low":65.22,"close":65.89,"volume":745265,"rsi_14":64.99,"sma_20":64.92,"sma_60":69.09,"sma_120":70.92},{"date":"2025-04-29","open":65.67,"high":66.47,"low":65.67,"close":66.3,"volume":385898,"rsi_14":69.67,"sma_20":64.88,"sma_60":68.99,"sma_120":70.9},{"date":"2025-04-30","open":65.5,"high":66.52,"low":64.8,"close":66.35,"volume":1374925,"rsi_14":55.48,"sma_20":64.84,"sma_60":68.89,"sma_120":70.88},{"date":"2025-05-01","open":67.02,"high":67.45,"low":66.74,"close":66.8,"volume":581186,"rsi_14":70.14,"sma_20":64.79,"sma_60":68.8,"sma_120":70.85},{"date":"2025-05-02","open":67.58,"high":68.01,"low":67.33,"close":67.8,"volume":387474,"rsi_14":69.84,"sma_20":64.97,"sma_60":68.72,"sma_120":70.82},{"date":"2025-05-05","open":67.28,"high":67.84,"low":67.24,"close":67.46,"volume":360521,"rsi_14":65.58,"sma_20":65.32,"sma_60":68.63,"sma_120":70.79},{"date":"2025-05-06","open":66.86,"high":67.41,"low":66.67,"close":66.92,"volume":592559,"rsi_14":62.83,"sma_20":65.64,"sma_60":68.54,"sma_120":70.74},{"date":"2025-05-07","open":67.11,"high":67.47,"low":66.57,"close":67.18,"volume":743408,"rsi_14":73.63,"sma_20":66.03,"sma_60":68.45,"sma_120":70.7},{"date":"2025-05-08","open":67.65,"high":68.31,"low":67.27,"close":67.68,"volume":486189,"rsi_14":74.74,"sma_20":66.17,"sma_60":68.37,"sma_120":70.67},{"date":"2025-05-09","open":67.89,"high":67.96,"low":67.44,"close":67.6,"volume":268595,"rsi_14":87.98,"sma_20":66.41,"sma_60":68.28,"sma_120":70.63},{"date":"2025-05-12","open":69.72,"high":69.84,"low":69.16,"close":69.82,"volume":1238771,"rsi_14":88.9,"sma_20":66.72,"sma_60":68.23,"sma_120":70.62},{"date":"2025-05-13","open":69.88,"high":70.56,"low":69.82,"close":70.3,"volume":402117,"rsi_14":88.2,"sma_20":67.01,"sma_60":68.18,"sma_120":70.61},{"date":"2025-05-14","open":70.45,"high":70.51,"low":70.13,"close":70.33,"volume":692794,"rsi_14":85.9,"sma_20":67.32,"sma_60":68.13,"sma_120":70.61},{"date":"2025-05-15","open":70.08,"high":70.72,"low":70.05,"close":70.68,"volume":386938,"rsi_14":85.78,"sma_20":67.71,"sma_60":68.08,"sma_120":70.61},{"date":"2025-05-16","open":70.8,"high":71.18,"low":70.56,"close":71.18,"volume":398008,"rsi_14":86.71,"sma_20":68.12,"sma_60":68.05,"sma_120":70.61},{"date":"2025-05-19","open":70.46,"high":71.27,"low":70.42,"close":71.19,"volume":519402,"rsi_14":85.96,"sma_20":68.61,"sma_60":68.04,"sma_120":70.6},{"date":"2025-05-20","open":70.94,"high":71.12,"low":70.6,"close":70.95,"volume":439548,"rsi_14":82.84,"sma_20":69.01,"sma_60":68.03,"sma_120":70.6},{"date":"2025-05-21","open":70.39,"high":70.87,"low":69.6,"close":69.7,"volume":401558,"rsi_14":68.56,"sma_20":69.29,"sma_60":68.0,"sma_120":70.58},{"date":"2025-05-22","open":69.7,"high":70.14,"low":69.54,"close":69.71,"volume":359334,"rsi_14":64.02,"sma_20":69.51,"sma_60":67.98,"sma_120":70.55},{"date":"2025-05-23","open":68.81,"high":69.57,"low":68.81,"close":69.27,"volume":527638,"rsi_14":63.11,"sma_20":69.68,"sma_60":67.96,"sma_120":70.53},{"date":"2025-05-27","open":70.06,"high":70.73,"low":69.88,"close":70.7,"volume":555781,"rsi_14":74.24,"sma_20":69.93,"sma_60":67.95,"sma_120":70.51},{"date":"2025-05-28","open":70.73,"high":70.89,"low":70.2,"close":70.27,"volume":511956,"rsi_14":69.38,"sma_20":70.13,"sma_60":67.96,"sma_120":70.49},{"date":"2025-05-29","open":70.96,"high":70.96,"low":70.16,"close":70.53,"volume":508545,"rsi_14":68.45,"sma_20":70.34,"sma_60":67.98,"sma_120":70.47},{"date":"2025-05-30","open":70.41,"high":70.67,"low":69.75,"close":70.47,"volume":1252393,"rsi_14":68.54,"sma_20":70.53,"sma_60":68.0,"sma_120":70.45},{"date":"2025-06-02","open":70.33,"high":70.81,"low":69.94,"close":70.79,"volume":824407,"rsi_14":58.35,"sma_20":70.68,"sma_60":68.03,"sma_120":70.43},{"date":"2025-06-03","open":70.82,"high":71.37,"low":70.74,"close":71.28,"volume":708930,"rsi_14":58.42,"sma_20":70.87,"sma_60":68.07,"sma_120":70.41},{"date":"2025-06-04","open":71.37,"high":71.48,"low":71.19,"close":71.21,"volume":378321,"rsi_14":57.53,"sma_20":71.09,"sma_60":68.14,"sma_120":70.4},{"date":"2025-06-05","open":71.46,"high":71.59,"low":70.69,"close":70.88,"volume":786786,"rsi_14":51.68,"sma_20":71.28,"sma_60":68.21,"sma_120":70.38},{"date":"2025-06-06","open":71.56,"high":71.82,"low":71.36,"close":71.6,"volume":515227,"rsi_14":53.47,"sma_20":71.48,"sma_60":68.29,"sma_120":70.37},{"date":"2025-06-09","open":71.73,"high":71.91,"low":71.61,"close":71.73,"volume":657546,"rsi_14":54.29,"sma_20":71.69,"sma_60":68.38,"sma_120":70.36},{"date":"2025-06-10","open":71.84,"high":72.17,"low":71.7,"close":72.12,"volume":420317,"rsi_14":59.22,"sma_20":71.8,"sma_60":68.46,"sma_120":70.36},{"date":"2025-06-11","open":72.24,"high":72.36,"low":71.67,"close":71.88,"volume":603005,"rsi_14":70.48,"sma_20":71.88,"sma_60":68.53,"sma_120":70.35},{"date":"2025-06-12","open":71.71,"high":72.16,"low":71.67,"close":72.15,"volume":688497,"rsi_14":71.83,"sma_20":71.98,"sma_60":68.61,"sma_120":70.34},{"date":"2025-06-13","open":71.49,"high":71.92,"low":71.15,"close":71.3,"volume":850643,"rsi_14":66.89,"sma_20":72.01,"sma_60":68.67,"sma_120":70.35},{"date":"2025-06-16","open":71.76,"high":72.22,"low":71.74,"close":72.02,"volume":822564,"rsi_14":62.45,"sma_20":72.05,"sma_60":68.74,"sma_120":70.36},{"date":"2025-06-17","open":71.73,"high":71.89,"low":71.32,"close":71.4,"volume":877410,"rsi_14":60.32,"sma_20":72.06,"sma_60":68.8,"sma_120":70.36},{"date":"2025-06-18","open":71.49,"high":71.86,"low":71.31,"close":71.42,"volume":851643,"rsi_14":58.46,"sma_20":72.08,"sma_60":68.85,"sma_120":70.37},{"date":"2025-06-20","open":71.78,"high":71.84,"low":71.08,"close":71.26,"volume":750730,"rsi_14":57.49,"sma_20":72.16,"sma_60":68.88,"sma_120":70.36},{"date":"2025-06-23","open":71.29,"high":72.0,"low":70.95,"close":71.94,"volume":695158,"rsi_14":58.41,"sma_20":72.27,"sma_60":68.94,"sma_120":70.35},{"date":"2025-06-24","open":72.48,"high":72.87,"low":72.34,"close":72.71,"volume":1488547,"rsi_14":60.41,"sma_20":72.43,"sma_60":69.02,"sma_120":70.36},{"date":"2025-06-25","open":72.92,"high":72.94,"low":72.56,"close":72.72,"volume":649853,"rsi_14":61.22,"sma_20":72.52,"sma_60":69.12,"sma_120":70.38},{"date":"2025-06-26","open":72.98,"high":73.38,"low":72.9,"close":73.34,"volume":384744,"rsi_14":68.71,"sma_20":72.66,"sma_60":69.22,"sma_120":70.4},{"date":"2025-06-27","open":73.51,"high":73.89,"low":73.21,"close":73.67,"volume":471704,"rsi_14":66.49,"sma_20":72.81,"sma_60":69.33,"sma_120":70.43},{"date":"2025-06-30","open":73.96,"high":74.15,"low":73.69,"close":74.02,"volume":459694,"rsi_14":67.8,"sma_20":72.98,"sma_60":69.43,"sma_120":70.45},{"date":"2025-07-01","open":73.86,"high":74.22,"low":73.81,"close":74.06,"volume":539269,"rsi_14":65.7,"sma_20":73.13,"sma_60":69.59,"sma_120":70.47},{"date":"2025-07-02","open":74.05,"high":74.44,"low":73.96,"close":74.41,"volume":486578,"rsi_14":70.64,"sma_20":73.28,"sma_60":69.82,"sma_120":70.5},{"date":"2025-07-03","open":74.72,"high":75.12,"low":74.72,"close":75.01,"volume":230868,"rsi_14":72.32,"sma_20":73.46,"sma_60":70.06,"sma_120":70.53},{"date":"2025-07-07","open":74.75,"high":74.85,"low":74.1,"close":74.43,"volume":585924,"rsi_14":75.75,"sma_20":73.63,"sma_60":70.31,"sma_120":70.57},{"date":"2025-07-08","open":74.49,"high":74.64,"low":74.33,"close":74.41,"volume":672039,"rsi_14":71.89,"sma_20":73.76,"sma_60":70.47,"sma_120":70.61},{"date":"2025-07-09","open":74.73,"high":74.93,"low":74.47,"close":74.84,"volume":539282,"rsi_14":83.89,"sma_20":73.9,"sma_60":70.67,"sma_120":70.65},{"date":"2025-07-10","open":74.91,"high":75.24,"low":74.78,"close":75.11,"volume":295020,"rsi_14":84.72,"sma_20":74.04,"sma_60":70.85,"sma_120":70.68},{"date":"2025-07-11","open":74.78,"high":74.94,"low":74.59,"close":74.81,"volume":344359,"rsi_14":82.27,"sma_20":74.18,"sma_60":71.03,"sma_120":70.71},{"date":"2025-07-14","open":74.73,"high":74.98,"low":74.59,"close":74.96,"volume":287114,"rsi_14":81.22,"sma_20":74.31,"sma_60":71.2,"sma_120":70.73},{"date":"2025-07-15","open":75.3,"high":75.3,"low":74.53,"close":74.53,"volume":493440,"rsi_14":70.18,"sma_20":74.46,"sma_60":71.39,"sma_120":70.75},{"date":"2025-07-16","open":74.77,"high":74.86,"low":74.03,"close":74.82,"volume":999678,"rsi_14":71.9,"sma_20":74.59,"sma_60":71.59,"sma_120":70.76},{"date":"2025-07-17","open":74.82,"high":75.33,"low":74.82,"close":75.29,"volume":475670,"rsi_14":71.0,"sma_20":74.78,"sma_60":71.82,"sma_120":70.78},{"date":"2025-07-18","open":75.51,"high":75.51,"low":75.08,"close":75.2,"volume":474999,"rsi_14":67.42,"sma_20":74.96,"sma_60":72.02,"sma_120":70.79},{"date":"2025-07-21","open":75.34,"high":75.68,"low":75.27,"close":75.31,"volume":275052,"rsi_14":65.48,"sma_20":75.15,"sma_60":72.2,"sma_120":70.82},{"date":"2025-07-22","open":75.34,"high":75.5,"low":75.06,"close":75.41,"volume":378224,"rsi_14":65.96,"sma_20":75.32,"sma_60":72.37,"sma_120":70.84},{"date":"2025-07-23","open":75.71,"high":76.04,"low":75.54,"close":75.99,"volume":509275,"rsi_14":67.78,"sma_20":75.49,"sma_60":72.53,"sma_120":70.87},{"date":"2025-07-24","open":76.1,"high":76.22,"low":75.98,"close":75.99,"volume":874397,"rsi_14":62.72,"sma_20":75.66,"sma_60":72.7,"sma_120":70.89},{"date":"2025-07-25","open":76.14,"high":76.39,"low":76.05,"close":76.34,"volume":328867,"rsi_14":76.44,"sma_20":75.81,"sma_60":72.87,"sma_120":70.93},{"date":"2025-07-28","open":76.43,"high":76.45,"low":76.16,"close":76.31,"volume":261025,"rsi_14":76.23,"sma_20":75.94,"sma_60":73.03,"sma_120":70.96},{"date":"2025-07-29","open":76.48,"high":76.52,"low":76.02,"close":76.12,"volume":312648,"rsi_14":69.01,"sma_20":76.05,"sma_60":73.18,"sma_120":70.99},{"date":"2025-07-30","open":76.19,"high":76.41,"low":75.66,"close":75.96,"volume":755389,"rsi_14":62.84,"sma_20":76.14,"sma_60":73.32,"sma_120":71.02},{"date":"2025-07-31","open":76.57,"high":76.6,"low":75.52,"close":75.63,"volume":653841,"rsi_14":62.46,"sma_20":76.2,"sma_60":73.45,"sma_120":71.04},{"date":"2025-08-01","open":74.94,"high":74.94,"low":74.16,"close":74.45,"volume":507041,"rsi_14":44.04,"sma_20":76.17,"sma_60":73.57,"sma_120":71.06},{"date":"2025-08-04","open":74.95,"high":75.56,"low":74.94,"close":75.56,"volume":467999,"rsi_14":60.32,"sma_20":76.23,"sma_60":73.71,"sma_120":71.08},{"date":"2025-08-05","open":75.62,"high":75.74,"low":75.09,"close":75.23,"volume":400922,"rsi_14":54.13,"sma_20":76.27,"sma_60":73.84,"sma_120":71.1},{"date":"2025-08-06","open":75.36,"high":75.8,"low":75.21,"close":75.73,"volume":612080,"rsi_14":54.31,"sma_20":76.32,"sma_60":73.97,"sma_120":71.13},{"date":"2025-08-07","open":76.14,"high":76.22,"low":75.3,"close":75.66,"volume":430757,"rsi_14":54.53,"sma_20":76.35,"sma_60":74.06,"sma_120":71.15},{"date":"2025-08-08","open":75.86,"high":76.28,"low":75.86,"close":76.21,"volume":419243,"rsi_14":58.23,"sma_20":76.42,"sma_60":74.16,"sma_120":71.17},{"date":"2025-08-11","open":76.22,"high":76.42,"low":75.92,"close":76.04,"volume":492013,"rsi_14":55.71,"sma_20":76.47,"sma_60":74.25,"sma_120":71.19},{"date":"2025-08-12","open":76.34,"high":76.98,"low":76.21,"close":76.96,"volume":346036,"rsi_14":58.25,"sma_20":76.59,"sma_60":74.35,"sma_120":71.22},{"date":"2025-08-13","open":77.21,"high":77.39,"low":77.02,"close":77.3,"volume":632885,"rsi_14":60.51,"sma_20":76.72,"sma_60":74.45,"sma_120":71.25},{"date":"2025-08-14","open":76.97,"high":77.32,"low":76.95,"close":77.23,"volume":465994,"rsi_14":57.5,"sma_20":76.82,"sma_60":74.55,"sma_120":71.29},{"date":"2025-08-15","open":77.4,"high":77.4,"low":76.94,"close":77.04,"volume":449891,"rsi_14":56.01,"sma_20":76.91,"sma_60":74.65,"sma_120":71.34},{"date":"2025-08-18","open":76.99,"high":77.09,"low":76.91,"close":77.04,"volume":363589,"rsi_14":57.79,"sma_20":77.0,"sma_60":74.77,"sma_120":71.39},{"date":"2025-08-19","open":77.06,"high":77.17,"low":76.52,"close":76.66,"volume":515672,"rsi_14":55.74,"sma_20":77.06,"sma_60":74.88,"sma_120":71.43},{"date":"2025-08-20","open":76.59,"high":76.59,"low":75.87,"close":76.42,"volume":390886,"rsi_14":56.56,"sma_20":77.08,"sma_60":75.0,"sma_120":71.48},{"date":"2025-08-21","open":76.24,"high":76.41,"low":75.96,"close":76.16,"volume":694118,"rsi_14":66.73,"sma_20":77.09,"sma_60":75.09,"sma_120":71.52},{"date":"2025-08-22","open":76.38,"high":77.56,"low":76.38,"close":77.4,"volume":420214,"rsi_14":67.55,"sma_20":77.14,"sma_60":75.2,"sma_120":71.58},{"date":"2025-08-25","open":77.24,"high":77.38,"low":77.05,"close":77.05,"volume":467234,"rsi_14":67.29,"sma_20":77.18,"sma_60":75.31,"sma_120":71.65},{"date":"2025-08-26","open":77.07,"high":77.42,"low":76.98,"close":77.38,"volume":487568,"rsi_14":66.21,"sma_20":77.25,"sma_60":75.42,"sma_120":71.71},{"date":"2025-08-27","open":77.28,"high":77.67,"low":77.27,"close":77.59,"volume":410705,"rsi_14":68.43,"sma_20":77.33,"sma_60":75.53,"sma_120":71.78},{"date":"2025-08-28","open":77.64,"high":77.89,"low":77.43,"close":77.82,"volume":384147,"rsi_14":66.4,"sma_20":77.44,"sma_60":75.64,"sma_120":71.86},{"date":"2025-08-29","open":77.69,"high":77.69,"low":77.15,"close":77.36,"volume":341056,"rsi_14":62.62,"sma_20":77.59,"sma_60":75.74,"sma_120":71.94},{"date":"2025-09-02","open":76.45,"high":76.83,"low":76.17,"close":76.83,"volume":496346,"rsi_14":48.57,"sma_20":77.65,"sma_60":75.84,"sma_120":72.02},{"date":"2025-09-03","open":77.08,"high":77.23,"low":76.8,"close":77.16,"volume":2900272,"rsi_14":48.57,"sma_20":77.75,"sma_60":75.93,"sma_120":72.11},{"date":"2025-09-04","open":77.32,"high":77.86,"low":77.18,"close":77.84,"volume":282706,"rsi_14":55.64,"sma_20":77.85,"sma_60":76.03,"sma_120":72.2},{"date":"2025-09-05","open":78.2,"high":78.28,"low":77.21,"close":77.69,"volume":407558,"rsi_14":55.94,"sma_20":77.96,"sma_60":76.12,"sma_120":72.29},{"date":"2025-09-08","open":77.84,"high":77.97,"low":77.67,"close":77.85,"volume":319531,"rsi_14":57.27,"sma_20":78.04,"sma_60":76.21,"sma_120":72.37},{"date":"2025-09-09","open":77.85,"high":78.03,"low":77.62,"close":77.95,"volume":313936,"rsi_14":62.24,"sma_20":78.14,"sma_60":76.31,"sma_120":72.46},{"date":"2025-09-10","open":78.38,"high":78.47,"low":77.98,"close":78.17,"volume":616863,"rsi_14":66.6,"sma_20":78.2,"sma_60":76.42,"sma_120":72.54},{"date":"2025-09-11","open":78.41,"high":78.96,"low":78.37,"close":78.86,"volume":875799,"rsi_14":73.66,"sma_20":78.28,"sma_60":76.53,"sma_120":72.63},{"date":"2025-09-12","open":78.86,"high":79.0,"low":78.75,"close":78.79,"volume":305671,"rsi_14":65.36,"sma_20":78.36,"sma_60":76.65,"sma_120":72.73},{"date":"2025-09-15","open":79.06,"high":79.21,"low":79.01,"close":79.16,"volume":276484,"rsi_14":73.1,"sma_20":78.46,"sma_60":76.78,"sma_120":72.81},{"date":"2025-09-16","open":79.28,"high":79.28,"low":78.94,"close":79.04,"volume":440974,"rsi_14":69.09,"sma_20":78.56,"sma_60":76.9,"sma_120":72.89},{"date":"2025-09-17","open":79.09,"high":79.34,"low":78.4,"close":78.96,"volume":465903,"rsi_14":66.28,"sma_20":78.68,"sma_60":77.02,"sma_120":72.98},{"date":"2025-09-18","open":79.36,"high":79.68,"low":79.13,"close":79.41,"volume":387764,"rsi_14":67.86,"sma_20":78.83,"sma_60":77.13,"sma_120":73.08},{"date":"2025-09-19","open":79.67,"high":79.81,"low":79.34,"close":79.71,"volume":270797,"rsi_14":77.55,"sma_20":79.01,"sma_60":77.25,"sma_120":73.19},{"date":"2025-09-22","open":79.56,"high":80.11,"low":79.52,"close":80.03,"volume":359441,"rsi_14":88.89,"sma_20":79.13,"sma_60":77.36,"sma_120":73.29},{"date":"2025-09-23","open":80.03,"high":80.16,"low":79.51,"close":79.64,"volume":445557,"rsi_14":78.88,"sma_20":79.25,"sma_60":77.46,"sma_120":73.39},{"date":"2025-09-24","open":79.84,"high":79.84,"low":79.23,"close":79.37,"volume":373567,"rsi_14":68.66,"sma_20":79.34,"sma_60":77.54,"sma_120":73.49},{"date":"2025-09-25","open":79.0,"high":79.13,"low":78.57,"close":78.98,"volume":416840,"rsi_14":64.44,"sma_20":79.4,"sma_60":77.62,"sma_120":73.61},{"date":"2025-09-26","open":79.18,"high":79.49,"low":79.0,"close":79.47,"volume":348074,"rsi_14":67.24,"sma_20":79.47,"sma_60":77.7,"sma_120":73.76},{"date":"2025-09-29","open":79.8,"high":79.83,"low":79.46,"close":79.65,"volume":509616,"rsi_14":67.87,"sma_20":79.57,"sma_60":77.78,"sma_120":73.92},{"date":"2025-09-30","open":79.6,"high":80.0,"low":79.41,"close":79.95,"volume":583094,"rsi_14":68.56,"sma_20":79.72,"sma_60":77.87,"sma_120":74.09},{"date":"2025-10-01","open":79.66,"high":80.32,"low":79.64,"close":80.24,"volume":433063,"rsi_14":65.18,"sma_20":79.87,"sma_60":77.96,"sma_120":74.21},{"date":"2025-10-02","open":80.45,"high":80.46,"low":80.01,"close":80.32,"volume":421353,"rsi_14":67.1,"sma_20":79.98,"sma_60":78.05,"sma_120":74.36},{"date":"2025-10-03","open":80.39,"high":80.76,"low":80.23,"close":80.33,"volume":383955,"rsi_14":63.69,"sma_20":80.1,"sma_60":78.13,"sma_120":74.49},{"date":"2025-10-06","open":80.63,"high":80.73,"low":80.36,"close":80.62,"volume":402026,"rsi_14":68.68,"sma_20":80.23,"sma_60":78.23,"sma_120":74.63},{"date":"2025-10-07","open":80.77,"high":80.77,"low":80.09,"close":80.27,"volume":483808,"rsi_14":63.94,"sma_20":80.33,"sma_60":78.31,"sma_120":74.76},{"date":"2025-10-08","open":80.45,"high":80.76,"low":80.3,"close":80.76,"volume":480952,"rsi_14":64.3,"sma_20":80.45,"sma_60":78.41,"sma_120":74.9},{"date":"2025-10-09","open":80.83,"high":80.83,"low":80.25,"close":80.47,"volume":391087,"rsi_14":56.74,"sma_20":80.52,"sma_60":78.51,"sma_120":75.05},{"date":"2025-10-10","open":80.56,"high":80.81,"low":78.26,"close":78.29,"volume":1043307,"rsi_14":35.43,"sma_20":80.49,"sma_60":78.55,"sma_120":75.18},{"date":"2025-10-13","open":79.25,"high":79.7,"low":79.12,"close":79.53,"volume":478727,"rsi_14":49.2,"sma_20":80.49,"sma_60":78.62,"sma_120":75.32},{"date":"2025-10-14","open":78.78,"high":79.9,"low":78.38,"close":79.5,"volume":737476,"rsi_14":50.98,"sma_20":80.5,"sma_60":78.69,"sma_120":75.45},{"date":"2025-10-15","open":80.07,"high":80.45,"low":79.11,"close":79.82,"volume":548628,"rsi_14":56.38,"sma_20":80.54,"sma_60":78.76,"sma_120":75.56},{"date":"2025-10-16","open":80.02,"high":80.21,"low":78.85,"close":79.25,"volume":750663,"rsi_14":48.35,"sma_20":80.52,"sma_60":78.81,"sma_120":75.67},{"date":"2025-10-17","open":79.08,"high":79.84,"low":78.97,"close":79.66,"volume":724844,"rsi_14":50.07,"sma_20":80.5,"sma_60":78.87,"sma_120":75.78},{"date":"2025-10-20","open":80.02,"high":80.64,"low":80.02,"close":80.54,"volume":421571,"rsi_14":53.95,"sma_20":80.53,"sma_60":78.93,"sma_120":75.9},{"date":"2025-10-21","open":80.58,"high":80.75,"low":80.37,"close":80.56,"volume":503060,"rsi_14":52.22,"sma_20":80.57,"sma_60":79.0,"sma_120":76.02},{"date":"2025-10-22","open":80.66,"high":80.66,"low":79.61,"close":80.12,"volume":741730,"rsi_14":48.68,"sma_20":80.61,"sma_60":79.07,"sma_120":76.12},{"date":"2025-10-23","open":80.17,"high":80.74,"low":80.13,"close":80.6,"volume":597360,"rsi_14":51.68,"sma_20":80.69,"sma_60":79.14,"sma_120":76.23},{"date":"2025-10-24","open":81.15,"high":81.43,"low":81.13,"close":81.23,"volume":407702,"rsi_14":53.7,"sma_20":80.78,"sma_60":79.23,"sma_120":76.34},{"date":"2025-10-27","open":81.92,"high":82.2,"low":81.85,"close":82.18,"volume":364855,"rsi_14":60.73,"sma_20":80.91,"sma_60":79.36,"sma_120":76.47},{"date":"2025-10-28","open":82.4,"high":82.52,"low":82.08,"close":82.31,"volume":659231,"rsi_14":59.1,"sma_20":81.03,"sma_60":79.47,"sma_120":76.59},{"date":"2025-10-29","open":82.44,"high":82.6,"low":81.8,"close":82.3,"volume":743996,"rsi_14":61.08,"sma_20":81.13,"sma_60":79.58,"sma_120":76.71},{"date":"2025-10-30","open":81.84,"high":82.14,"low":81.4,"close":81.4,"volume":922663,"rsi_14":72.24,"sma_20":81.19,"sma_60":79.67,"sma_120":76.82},{"date":"2025-10-31","open":82.02,"high":82.02,"low":81.33,"close":81.66,"volume":766279,"rsi_14":67.71,"sma_20":81.25,"sma_60":79.77,"sma_120":76.92},{"date":"2025-11-03","open":82.1,"high":82.1,"low":81.38,"close":81.84,"volume":518729,"rsi_14":68.97,"sma_20":81.32,"sma_60":79.86,"sma_120":77.01},{"date":"2025-11-04","open":80.93,"high":81.4,"low":80.79,"close":80.86,"volume":589288,"rsi_14":57.62,"sma_20":81.35,"sma_60":79.94,"sma_120":77.1},{"date":"2025-11-05","open":80.88,"high":81.57,"low":80.77,"close":81.16,"volume":438201,"rsi_14":64.56,"sma_20":81.37,"sma_60":80.01,"sma_120":77.18},{"date":"2025-11-06","open":81.08,"high":81.17,"low":80.11,"close":80.32,"volume":680632,"rsi_14":54.74,"sma_20":81.36,"sma_60":80.05,"sma_120":77.25},{"date":"2025-11-07","open":79.97,"high":80.46,"low":79.27,"close":80.46,"volume":982530,"rsi_14":49.37,"sma_20":81.47,"sma_60":80.1,"sma_120":77.33},{"date":"2025-11-10","open":81.17,"high":81.75,"low":80.92,"close":81.65,"volume":783535,"rsi_14":57.33,"sma_20":81.58,"sma_60":80.18,"sma_120":77.41},{"date":"2025-11-11","open":81.44,"high":81.9,"low":81.36,"close":81.82,"volume":423048,"rsi_14":61.83,"sma_20":81.69,"sma_60":80.25,"sma_120":77.51},{"date":"2025-11-12","open":82.03,"high":82.1,"low":81.64,"close":81.88,"volume":365223,"rsi_14":59.47,"sma_20":81.8,"sma_60":80.34,"sma_120":77.61},{"date":"2025-11-13","open":81.5,"high":81.57,"low":80.34,"close":80.55,"volume":789726,"rsi_14":45.41,"sma_20":81.86,"sma_60":80.4,"sma_120":77.7},{"date":"2025-11-14","open":79.69,"high":80.94,"low":79.53,"close":80.47,"volume":588268,"rsi_14":36.95,"sma_20":81.9,"sma_60":80.47,"sma_120":77.78},{"date":"2025-11-17","open":80.26,"high":80.68,"low":79.3,"close":79.67,"volume":479381,"rsi_14":31.74,"sma_20":81.86,"sma_60":80.51,"sma_120":77.86},{"date":"2025-11-18","open":79.25,"high":79.66,"low":78.56,"close":79.06,"volume":933543,"rsi_14":29.33,"sma_20":81.78,"sma_60":80.54,"sma_120":77.92},{"date":"2025-11-19","open":79.15,"high":79.91,"low":78.91,"close":79.38,"volume":455215,"rsi_14":36.07,"sma_20":81.75,"sma_60":80.57,"sma_120":77.99},{"date":"2025-11-20","open":80.59,"high":80.88,"low":78.08,"close":78.13,"volume":962042,"rsi_14":28.61,"sma_20":81.62,"sma_60":80.57,"sma_120":78.05},{"date":"2025-11-21","open":78.42,"high":79.67,"low":78.01,"close":79.0,"volume":1091003,"rsi_14":34.15,"sma_20":81.51,"sma_60":80.59,"sma_120":78.11},{"date":"2025-11-24","open":79.45,"high":80.31,"low":79.32,"close":80.16,"volume":642192,"rsi_14":46.2,"sma_20":81.41,"sma_60":80.63,"sma_120":78.19},{"date":"2025-11-25","open":80.14,"high":81.1,"low":79.74,"close":81.0,"volume":471053,"rsi_14":49.18,"sma_20":81.34,"sma_60":80.7,"sma_120":78.27},{"date":"2025-11-26","open":81.29,"high":81.79,"low":81.23,"close":81.52,"volume":352442,"rsi_14":56.43,"sma_20":81.3,"sma_60":80.77,"sma_120":78.35},{"date":"2025-11-28","open":81.7,"high":82.0,"low":81.68,"close":81.96,"volume":193449,"rsi_14":57.78,"sma_20":81.33,"sma_60":80.83,"sma_120":78.43},{"date":"2025-12-01","open":81.41,"high":81.93,"low":81.41,"close":81.57,"volume":1360226,"rsi_14":49.55,"sma_20":81.32,"sma_60":80.89,"sma_120":78.5},{"date":"2025-12-02","open":81.78,"high":81.97,"low":81.47,"close":81.72,"volume":1020022,"rsi_14":49.44,"sma_20":81.32,"sma_60":80.95,"sma_120":78.58},{"date":"2025-12-03","open":81.58,"high":82.14,"low":81.54,"close":82.01,"volume":361999,"rsi_14":50.71,"sma_20":81.38,"sma_60":81.02,"sma_120":78.66},{"date":"2025-12-04","open":82.21,"high":82.21,"low":81.77,"close":82.09,"volume":1122140,"rsi_14":59.87,"sma_20":81.42,"sma_60":81.08,"sma_120":78.75},{"date":"2025-12-05","open":82.25,"high":82.57,"low":82.13,"close":82.25,"volume":416048,"rsi_14":61.34,"sma_20":81.52,"sma_60":81.13,"sma_120":78.83},{"date":"2025-12-08","open":82.36,"high":82.36,"low":81.76,"close":81.99,"volume":532014,"rsi_14":65.81,"sma_20":81.6,"sma_60":81.18,"sma_120":78.92},{"date":"2025-12-09","open":81.91,"high":82.23,"low":81.88,"close":81.91,"volume":427331,"rsi_14":70.89,"sma_20":81.61,"sma_60":81.23,"sma_120":79.0},{"date":"2025-12-10","open":81.84,"high":82.73,"low":81.76,"close":82.56,"volume":1097506,"rsi_14":72.26,"sma_20":81.65,"sma_60":81.28,"sma_120":79.09},{"date":"2025-12-11","open":82.28,"high":82.8,"low":81.99,"close":82.78,"volume":2592315,"rsi_14":88.01,"sma_20":81.69,"sma_60":81.34,"sma_120":79.18},{"date":"2025-12-12","open":82.65,"high":82.77,"low":81.62,"close":81.89,"volume":769521,"rsi_14":73.51,"sma_20":81.76,"sma_60":81.38,"sma_120":79.26},{"date":"2025-12-15","open":82.34,"high":82.34,"low":81.61,"close":81.76,"volume":710868,"rsi_14":65.63,"sma_20":81.83,"sma_60":81.41,"sma_120":79.33},{"date":"2025-12-16","open":81.57,"high":81.8,"low":81.07,"close":81.55,"volume":761145,"rsi_14":56.1,"sma_20":81.92,"sma_60":81.44,"sma_120":79.4},{"date":"2025-12-17","open":81.63,"high":81.68,"low":80.64,"close":80.68,"volume":767833,"rsi_14":41.27,"sma_20":82.0,"sma_60":81.45,"sma_120":79.46},{"date":"2025-12-18","open":81.43,"high":81.76,"low":81.07,"close":81.24,"volume":755161,"rsi_14":42.8,"sma_20":82.1,"sma_60":81.48,"sma_120":79.51},{"date":"2025-12-19","open":81.5,"high":82.04,"low":81.5,"close":81.96,"volume":496809,"rsi_14":53.66,"sma_20":82.29,"sma_60":81.53,"sma_120":79.58},{"date":"2025-12-22","open":82.35,"high":82.56,"low":82.26,"close":82.51,"volume":511549,"rsi_14":55.01,"sma_20":82.45,"sma_60":81.58,"sma_120":79.64},{"date":"2025-12-23","open":82.34,"high":82.84,"low":82.34,"close":82.83,"volume":494783,"rsi_14":55.25,"sma_20":82.58,"sma_60":81.63,"sma_120":79.7},{"date":"2025-12-24","open":82.83,"high":83.16,"low":82.81,"close":83.09,"volume":405257,"rsi_14":56.74,"sma_20":82.67,"sma_60":81.68,"sma_120":79.77},{"date":"2025-12-26","open":83.14,"high":83.23,"low":82.95,"close":83.09,"volume":318264,"rsi_14":55.42,"sma_20":82.74,"sma_60":81.72,"sma_120":79.84},{"date":"2025-12-29","open":82.75,"high":82.96,"low":82.58,"close":82.8,"volume":423036,"rsi_14":55.12,"sma_20":82.77,"sma_60":81.76,"sma_120":79.91},{"date":"2025-12-30","open":82.75,"high":82.86,"low":82.63,"close":82.64,"volume":410413,"rsi_14":54.34,"sma_20":82.81,"sma_60":81.8,"sma_120":79.96},{"date":"2025-12-31","open":82.65,"high":82.69,"low":82.01,"close":82.03,"volume":348444,"rsi_14":43.04,"sma_20":82.81,"sma_60":81.82,"sma_120":80.02},{"date":"2026-01-02","open":82.47,"high":82.61,"low":81.83,"close":82.22,"volume":1029772,"rsi_14":42.73,"sma_20":82.81,"sma_60":81.84,"sma_120":80.08},{"date":"2026-01-05","open":82.63,"high":83.02,"low":82.63,"close":82.82,"volume":646441,"rsi_14":56.55,"sma_20":82.83,"sma_60":81.87,"sma_120":80.14},{"date":"2026-01-06","open":82.85,"high":83.43,"low":82.84,"close":83.37,"volume":600519,"rsi_14":62.11,"sma_20":82.88,"sma_60":81.92,"sma_120":80.21},{"date":"2026-01-07","open":83.39,"high":83.58,"low":83.04,"close":83.07,"volume":602675,"rsi_14":61.14,"sma_20":82.92,"sma_60":82.0,"sma_120":80.27},{"date":"2026-01-08","open":82.99,"high":83.24,"low":82.86,"close":83.12,"volume":558788,"rsi_14":72.38,"sma_20":82.97,"sma_60":82.05,"sma_120":80.34},{"date":"2026-01-09","open":83.24,"high":83.8,"low":83.08,"close":83.7,"volume":1137602,"rsi_14":72.43,"sma_20":83.01,"sma_60":82.12,"sma_120":80.4},{"date":"2026-01-12","open":83.29,"high":83.9,"low":83.24,"close":83.79,"volume":603114,"rsi_14":68.43,"sma_20":83.05,"sma_60":82.18,"sma_120":80.47},{"date":"2026-01-13","open":83.84,"high":83.93,"low":83.38,"close":83.68,"volume":569784,"rsi_14":64.25,"sma_20":83.13,"sma_60":82.25,"sma_120":80.53},{"date":"2026-01-14","open":83.33,"high":83.41,"low":82.8,"close":83.29,"volume":495435,"rsi_14":55.58,"sma_20":83.2,"sma_60":82.31,"sma_120":80.59},{"date":"2026-01-15","open":83.8,"high":83.95,"low":83.47,"close":83.57,"volume":451393,"rsi_14":55.69,"sma_20":83.29,"sma_60":82.36,"sma_120":80.64},{"date":"2026-01-16","open":83.79,"high":83.79,"low":83.33,"close":83.51,"volume":509393,"rsi_14":54.91,"sma_20":83.42,"sma_60":82.4,"sma_120":80.7},{"date":"2026-01-20","open":82.33,"high":82.69,"low":81.72,"close":81.85,"volume":1059101,"rsi_14":41.59,"sma_20":83.43,"sma_60":82.43,"sma_120":80.75},{"date":"2026-01-21","open":82.11,"high":83.22,"low":81.95,"close":82.82,"volume":2705946,"rsi_14":51.39,"sma_20":83.47,"sma_60":82.46,"sma_120":80.8},{"date":"2026-01-22","open":83.34,"high":83.52,"low":83.03,"close":83.23,"volume":470905,"rsi_14":59.65,"sma_20":83.5,"sma_60":82.49,"sma_120":80.86},{"date":"2026-01-23","open":83.13,"high":83.41,"low":83.02,"close":83.2,"volume":338100,"rsi_14":58.1,"sma_20":83.52,"sma_60":82.5,"sma_120":80.93},{"date":"2026-01-26","open":83.31,"high":83.73,"low":83.31,"close":83.6,"volume":462700,"rsi_14":56.68,"sma_20":83.55,"sma_60":82.52,"sma_120":80.99},{"date":"2026-01-27","open":83.73,"high":84.0,"low":83.66,"close":83.92,"volume":532000,"rsi_14":54.85,"sma_20":83.59,"sma_60":82.54,"sma_120":81.06},{"date":"2026-01-28","open":84.06,"high":84.15,"low":83.69,"close":83.83,"volume":737000,"rsi_14":56.96,"sma_20":83.64,"sma_60":82.58,"sma_120":81.13},{"date":"2026-01-29","open":83.95,"high":84.01,"low":82.6,"close":83.71,"volume":910300,"rsi_14":55.33,"sma_20":83.69,"sma_60":82.61,"sma_120":81.19},{"date":"2026-01-30","open":83.37,"high":83.68,"low":82.84,"close":83.38,"volume":843200,"rsi_14":46.97,"sma_20":83.76,"sma_60":82.63,"sma_120":81.25},{"date":"2026-02-02","open":83.12,"high":84.05,"low":83.08,"close":83.85,"volume":766800,"rsi_14":50.53,"sma_20":83.84,"sma_60":82.68,"sma_120":81.31},{"date":"2026-02-03","open":84.0,"high":84.06,"low":82.54,"close":83.22,"volume":781000,"rsi_14":46.28,"sma_20":83.86,"sma_60":82.71,"sma_120":81.36},{"date":"2026-02-04","open":83.37,"high":83.49,"low":82.35,"close":82.87,"volume":1790700,"rsi_14":46.5,"sma_20":83.84,"sma_60":82.75,"sma_120":81.4},{"date":"2026-02-05","open":82.26,"high":82.63,"low":81.7,"close":81.91,"volume":1108300,"rsi_14":37.77,"sma_20":83.78,"sma_60":82.77,"sma_120":81.43},{"date":"2026-02-06","open":82.37,"high":83.74,"low":82.37,"close":83.56,"volume":664800,"rsi_14":50.3,"sma_20":83.8,"sma_60":82.79,"sma_120":81.49},{"date":"2026-02-09","open":83.4,"high":84.15,"low":83.28,"close":83.94,"volume":447900,"rsi_14":64.71,"sma_20":83.81,"sma_60":82.83,"sma_120":81.54},{"date":"2026-02-10","open":84.09,"high":84.27,"low":83.72,"close":83.73,"volume":460774,"rsi_14":61.31,"sma_20":83.55,"sma_60":82.51,"sma_120":80.93},{"date":"2026-02-11","open":84.3,"high":84.32,"low":83.34,"close":83.66,"volume":580642,"rsi_14":57.21,"sma_20":83.57,"sma_60":82.53,"sma_120":81.0},{"date":"2026-02-12","open":84.0,"high":84.14,"low":82.29,"close":82.4,"volume":619190,"rsi_14":42.66,"sma_20":83.54,"sma_60":82.53,"sma_120":81.05},{"date":"2026-02-13","open":82.47,"high":83.04,"low":81.95,"close":82.49,"volume":737340,"rsi_14":45.44,"sma_20":83.52,"sma_60":82.54,"sma_120":81.11},{"date":"2026-02-17","open":82.4,"high":82.88,"low":81.8,"close":82.62,"volume":1045925,"rsi_14":40.24,"sma_20":83.66,"sma_60":83.03,"sma_120":81.78},{"date":"2026-02-18","open":82.84,"high":83.39,"low":82.63,"close":83.05,"volume":655900,"rsi_14":44.52,"sma_20":83.72,"sma_60":83.09,"sma_120":81.83},{"date":"2026-02-19","open":82.77,"high":83.02,"low":82.48,"close":82.84,"volume":829500,"rsi_14":43.91,"sma_20":83.73,"sma_60":83.16,"sma_120":81.87},{"date":"2026-02-20","open":82.58,"high":83.5,"low":82.55,"close":83.45,"volume":1137261,"rsi_14":50.47,"sma_20":83.74,"sma_60":83.23,"sma_120":81.91},{"date":"2026-02-23","open":83.26,"high":83.46,"low":82.27,"close":82.52,"volume":820600,"rsi_14":41.6,"sma_20":83.7,"sma_60":83.27,"sma_120":81.95},{"date":"2026-02-24","open":82.45,"high":83.23,"low":82.29,"close":83.12,"volume":805664,"rsi_14":45.31,"sma_20":83.64,"sma_60":82.61,"sma_120":81.27},{"date":"2026-02-25","open":83.54,"high":83.87,"low":83.44,"close":83.79,"volume":658767,"rsi_14":55.62,"sma_20":83.67,"sma_60":83.33,"sma_120":82.05},{"date":"2026-02-26","open":83.79,"high":83.88,"low":82.83,"close":83.43,"volume":3268141,"rsi_14":50.79,"sma_20":83.69,"sma_60":82.7,"sma_120":81.37},{"date":"2026-02-27","open":82.6,"high":83.06,"low":82.47,"close":82.99,"volume":1135217,"rsi_14":46.42,"sma_20":83.69,"sma_60":82.73,"sma_120":81.42},{"date":"2026-03-02","open":82.15,"high":83.32,"low":82.03,"close":83.08,"volume":1579035,"rsi_14":43.11,"sma_20":83.6,"sma_60":83.39,"sma_120":82.17},{"date":"2026-03-03","open":81.55,"high":82.57,"low":80.98,"close":82.3,"volume":2538201,"rsi_14":39.58,"sma_20":83.52,"sma_60":83.39,"sma_120":82.21},{"date":"2026-03-04","open":82.58,"high":83.06,"low":82.19,"close":82.86,"volume":1090029,"rsi_14":50.39,"sma_20":83.57,"sma_60":82.77,"sma_120":81.55},{"date":"2026-03-05","open":82.48,"high":82.89,"low":81.65,"close":82.36,"volume":1574637,"rsi_14":43.25,"sma_20":83.5,"sma_60":82.8,"sma_120":81.6},{"date":"2026-03-06","open":81.33,"high":81.62,"low":80.86,"close":81.21,"volume":1826237,"rsi_14":32.78,"sma_20":83.4,"sma_60":82.81,"sma_120":81.64},{"date":"2026-03-09","open":80.48,"high":82.08,"low":79.91,"close":81.89,"volume":2572780,"rsi_14":45.57,"sma_20":83.36,"sma_60":83.38,"sma_120":82.3},{"date":"2026-03-10","open":81.85,"high":82.53,"low":81.47,"close":81.72,"volume":1593966,"rsi_14":41.4,"sma_20":83.25,"sma_60":83.36,"sma_120":82.32},{"date":"2026-03-11","open":81.83,"high":82.05,"low":81.27,"close":81.63,"volume":985951,"rsi_14":43.57,"sma_20":83.21,"sma_60":82.91,"sma_120":81.74},{"date":"2026-03-12","open":80.84,"high":81.03,"low":80.33,"close":80.35,"volume":1099722,"rsi_14":31.38,"sma_20":82.98,"sma_60":83.31,"sma_120":82.34},{"date":"2026-03-13","open":80.73,"high":81.11,"low":79.8,"close":79.9,"volume":2136979,"rsi_14":26.48,"sma_20":82.92,"sma_60":82.96,"sma_120":81.77},{"date":"2026-03-16","open":80.63,"high":81.08,"low":80.51,"close":80.72,"volume":935150,"rsi_14":34.98,"sma_20":82.77,"sma_60":82.96,"sma_120":81.8},{"date":"2026-03-17","open":81.11,"high":81.38,"low":80.87,"close":80.96,"volume":977123,"rsi_14":31.6,"sma_20":82.63,"sma_60":82.96,"sma_120":81.83},{"date":"2026-03-18","open":80.68,"high":80.83,"low":79.83,"close":79.85,"volume":1388643,"rsi_14":28.69,"sma_20":82.5,"sma_60":82.93,"sma_120":81.85},{"date":"2026-03-19","open":79.27,"high":80.07,"low":79.08,"close":79.68,"volume":3737130,"rsi_14":29.57,"sma_20":82.36,"sma_60":82.88,"sma_120":81.86},{"date":"2026-03-20","open":79.53,"high":79.53,"low":78.04,"close":78.48,"volume":1673650,"rsi_14":24.84,"sma_20":82.15,"sma_60":82.83,"sma_120":81.86},{"date":"2026-03-23","open":79.65,"high":80.28,"low":79.22,"close":79.37,"volume":2487884,"rsi_14":32.86,"sma_20":81.94,"sma_60":82.78,"sma_120":81.87},{"date":"2026-03-24","open":78.89,"high":79.63,"low":78.73,"close":79.19,"volume":992112,"rsi_14":27.37,"sma_20":81.73,"sma_60":82.73,"sma_120":81.87},{"date":"2026-03-25","open":79.85,"high":80.12,"low":79.29,"close":79.63,"volume":954150,"rsi_14":32.83,"sma_20":81.51,"sma_60":82.68,"sma_120":81.88},{"date":"2026-03-26","open":79.09,"high":79.43,"low":78.22,"close":78.24,"volume":1345438,"rsi_14":31.98,"sma_20":81.24,"sma_60":82.6,"sma_120":81.87},{"date":"2026-03-27","open":77.92,"high":77.92,"low":76.81,"close":76.95,"volume":1303733,"rsi_14":22.71,"sma_20":80.92,"sma_60":82.51,"sma_120":81.85},{"date":"2026-03-30","open":77.66,"high":77.69,"low":76.33,"close":76.65,"volume":1384492,"rsi_14":22.41,"sma_20":80.59,"sma_60":82.41,"sma_120":81.82},{"date":"2026-03-31","open":77.51,"high":78.99,"low":77.38,"close":78.84,"volume":1824569,"rsi_14":37.3,"sma_20":80.4,"sma_60":82.34,"sma_120":81.81},{"date":"2026-04-01","open":79.31,"high":79.87,"low":79.2,"close":79.44,"volume":1056369,"rsi_14":44.66,"sma_20":80.21,"sma_60":82.28,"sma_120":81.81},{"date":"2026-04-02","open":78.43,"high":79.81,"low":78.24,"close":79.55,"volume":782281,"rsi_14":47.15,"sma_20":80.06,"sma_60":82.23,"sma_120":81.81},{"date":"2026-04-06","open":79.57,"high":79.97,"low":79.49,"close":79.88,"volume":1044186,"rsi_14":44.73,"sma_20":79.98,"sma_60":82.19,"sma_120":81.8},{"date":"2026-04-07","open":79.68,"high":79.98,"low":78.99,"close":79.95,"volume":1100452,"rsi_14":43.9,"sma_20":79.88,"sma_60":82.16,"sma_120":81.8},{"date":"2026-04-08","open":82.08,"high":82.09,"low":81.47,"close":81.98,"volume":859032,"rsi_14":58.67,"sma_20":79.88,"sma_60":82.17,"sma_120":81.81},{"date":"2026-04-09","open":81.9,"high":82.61,"low":81.74,"close":82.46,"volume":1354393,"rsi_14":61.34,"sma_20":79.91,"sma_60":82.18,"sma_120":81.83},{"date":"2026-04-10","open":82.63,"high":82.7,"low":82.27,"close":82.35,"volume":483029,"rsi_14":68.14,"sma_20":80.0,"sma_60":82.18,"sma_120":81.86},{"date":"2026-04-13","open":82.16,"high":83.23,"low":82.06,"close":83.22,"volume":827011,"rsi_14":68.49,"sma_20":80.15,"sma_60":82.19,"sma_120":81.89},{"date":"2026-04-14","open":83.46,"high":84.19,"low":83.42,"close":84.17,"volume":508108,"rsi_14":72.3,"sma_20":80.31,"sma_60":82.21,"sma_120":81.92},{"date":"2026-04-15","open":84.31,"high":84.82,"low":84.15,"close":84.74,"volume":481739,"rsi_14":72.66,"sma_20":80.49,"sma_60":82.23,"sma_120":81.96},{"date":"2026-04-16","open":84.93,"high":85.1,"low":84.63,"close":84.95,"volume":715770,"rsi_14":83.17,"sma_20":80.73,"sma_60":82.26,"sma_120":81.99},{"date":"2026-04-17","open":85.53,"high":86.35,"low":85.5,"close":86.06,"volume":1094273,"rsi_14":95.88,"sma_20":81.04,"sma_60":82.31,"sma_120":82.03},{"date":"2026-04-20","open":85.88,"high":86.04,"low":85.63,"close":85.92,"volume":712396,"rsi_14":97.45,"sma_20":81.4,"sma_60":82.36,"sma_120":82.08},{"date":"2026-04-21","open":86.12,"high":86.28,"low":85.2,"close":85.36,"volume":1337598,"rsi_14":90.18,"sma_20":81.7,"sma_60":82.41,"sma_120":82.11},{"date":"2026-04-22","open":86.02,"high":86.19,"low":85.87,"close":86.18,"volume":439196,"rsi_14":90.34,"sma_20":82.05,"sma_60":82.47,"sma_120":82.16},{"date":"2026-04-23","open":86.02,"high":86.3,"low":85.09,"close":85.86,"volume":854731,"rsi_14":86.85,"sma_20":82.36,"sma_60":82.52,"sma_120":82.2},{"date":"2026-04-24","open":86.14,"high":86.55,"low":85.9,"close":86.5,"volume":536771,"rsi_14":87.3,"sma_20":82.78,"sma_60":82.57,"sma_120":82.24},{"date":"2026-04-27","open":86.34,"high":86.67,"low":86.31,"close":86.61,"volume":464609,"rsi_14":87.37,"sma_20":83.26,"sma_60":82.62,"sma_120":82.31},{"date":"2026-04-28","open":86.16,"high":86.36,"low":85.91,"close":86.17,"volume":500006,"rsi_14":78.5,"sma_20":83.74,"sma_60":82.67,"sma_120":82.36},{"date":"2026-04-29","open":86.09,"high":86.21,"low":85.73,"close":86.14,"volume":670251,"rsi_14":75.9,"sma_20":84.1,"sma_60":82.71,"sma_120":82.41},{"date":"2026-04-30","open":86.48,"high":87.15,"low":86.05,"close":87.01,"volume":499406,"rsi_14":80.65,"sma_20":84.49,"sma_60":82.76,"sma_120":82.47},{"date":"2026-05-01","open":87.39,"high":87.75,"low":87.22,"close":87.22,"volume":519739,"rsi_14":78.77,"sma_20":84.87,"sma_60":82.81,"sma_120":82.53},{"date":"2026-05-04","open":87.11,"high":87.42,"low":86.55,"close":86.9,"volume":542871,"rsi_14":71.43,"sma_20":85.22,"sma_60":82.87,"sma_120":82.59},{"date":"2026-05-05","open":87.32,"high":87.78,"low":87.32,"close":87.62,"volume":464220,"rsi_14":72.24,"sma_20":85.61,"sma_60":82.93,"sma_120":82.64},{"date":"2026-05-06","open":88.26,"high":88.93,"low":88.16,"close":88.86,"volume":437589,"rsi_14":75.99,"sma_20":85.95,"sma_60":83.02,"sma_120":82.71},{"date":"2026-05-07","open":88.96,"high":89.08,"low":88.32,"close":88.52,"volume":492676,"rsi_14":67.84,"sma_20":86.25,"sma_60":83.12,"sma_120":82.77},{"date":"2026-05-08","open":88.94,"high":89.28,"low":88.87,"close":89.21,"volume":375082,"rsi_14":72.4,"sma_20":86.6,"sma_60":83.23,"sma_120":82.84},{"date":"2026-05-11","open":89.11,"high":89.57,"low":89.11,"close":89.35,"volume":752108,"rsi_14":78.93,"sma_20":86.91,"sma_60":83.33,"sma_120":82.91},{"date":"2026-05-12","open":89.14,"high":89.27,"low":88.44,"close":89.19,"volume":567911,"rsi_14":74.24,"sma_20":87.16,"sma_60":83.41,"sma_120":82.96},{"date":"2026-05-13","open":89.28,"high":89.82,"low":88.87,"close":89.64,"volume":365694,"rsi_14":79.69,"sma_20":87.41,"sma_60":83.51,"sma_120":83.02},{"date":"2026-05-14","open":89.88,"high":90.5,"low":89.83,"close":90.31,"volume":331446,"rsi_14":79.81,"sma_20":87.68,"sma_60":83.64,"sma_120":83.08},{"date":"2026-05-15","open":89.57,"high":89.69,"low":89.09,"close":89.21,"volume":447709,"rsi_14":67.52,"sma_20":87.83,"sma_60":83.75,"sma_120":83.14},{"date":"2026-05-18","open":89.36,"high":89.53,"low":88.57,"close":89.13,"volume":687335,"rsi_14":71.37,"sma_20":88.0,"sma_60":83.85,"sma_120":83.2},{"date":"2026-05-19","open":88.66,"high":89.02,"low":88.3,"close":88.54,"volume":591699,"rsi_14":65.92,"sma_20":88.15,"sma_60":83.93,"sma_120":83.25},{"date":"2026-05-20","open":88.75,"high":89.56,"low":88.6,"close":89.51,"volume":867997,"rsi_14":66.28,"sma_20":88.32,"sma_60":84.03,"sma_120":83.32},{"date":"2026-05-21","open":89.14,"high":89.91,"low":89.02,"close":89.72,"volume":542714,"rsi_14":66.15,"sma_20":88.51,"sma_60":84.13,"sma_120":83.39},{"date":"2026-05-22","open":90.09,"high":90.46,"low":89.97,"close":90.1,"volume":459466,"rsi_14":70.53,"sma_20":88.69,"sma_60":84.24,"sma_120":83.47},{"date":"2026-05-26","open":90.56,"high":90.89,"low":90.46,"close":90.7,"volume":311295,"rsi_14":70.18,"sma_20":88.9,"sma_60":84.36,"sma_120":83.55},{"date":"2026-05-27","open":90.8,"high":90.84,"low":90.46,"close":90.71,"volume":452107,"rsi_14":64.33,"sma_20":89.13,"sma_60":84.48,"sma_120":83.62},{"date":"2026-05-28","open":90.61,"high":91.24,"low":90.53,"close":91.15,"volume":478106,"rsi_14":70.38,"sma_20":89.38,"sma_60":84.63,"sma_120":83.69},{"date":"2026-05-29","open":91.33,"high":91.58,"low":91.19,"close":91.38,"volume":382883,"rsi_14":67.99,"sma_20":89.6,"sma_60":84.77,"sma_120":83.77},{"date":"2026-06-01","open":91.24,"high":91.81,"low":91.14,"close":91.57,"volume":522427,"rsi_14":68.25,"sma_20":89.81,"sma_60":84.92,"sma_120":83.86},{"date":"2026-06-02","open":91.45,"high":91.86,"low":91.44,"close":91.75,"volume":575815,"rsi_14":71.01,"sma_20":90.06,"sma_60":85.09,"sma_120":83.95},{"date":"2026-06-03","open":91.62,"high":91.68,"low":91.09,"close":91.13,"volume":464486,"rsi_14":61.94,"sma_20":90.23,"sma_60":85.24,"sma_120":84.04},{"date":"2026-06-04","open":90.9,"high":91.67,"low":90.87,"close":91.52,"volume":420283,"rsi_14":60.13,"sma_20":90.37,"sma_60":85.4,"sma_120":84.14},{"date":"2026-06-05","open":90.9,"high":91.0,"low":88.98,"close":89.17,"volume":489351,"rsi_14":49.72,"sma_20":90.4,"sma_60":85.52,"sma_120":84.22},{"date":"2026-06-08","open":89.86,"high":90.15,"low":89.34,"close":89.44,"volume":458260,"rsi_14":52.08,"sma_20":90.41,"sma_60":85.67,"sma_120":84.31},{"date":"2026-06-09","open":89.93,"high":90.41,"low":87.5,"close":89.26,"volume":780420,"rsi_14":55.35,"sma_20":90.41,"sma_60":85.82,"sma_120":84.39},{"date":"2026-06-10","open":88.76,"high":89.42,"low":87.85,"close":87.86,"volume":701480,"rsi_14":38.85,"sma_20":90.34,"sma_60":85.94,"sma_120":84.45},{"date":"2026-06-11","open":88.28,"high":89.65,"low":87.82,"close":89.43,"volume":781841,"rsi_14":48.24,"sma_20":90.33,"sma_60":86.07,"sma_120":84.52},{"date":"2026-06-12","open":89.74,"high":90.23,"low":89.15,"close":89.89,"volume":777431,"rsi_14":48.82,"sma_20":90.31,"sma_60":86.24,"sma_120":84.58},{"date":"2026-06-15","open":91.07,"high":91.62,"low":91.07,"close":91.35,"volume":537413,"rsi_14":53.37,"sma_20":90.41,"sma_60":86.43,"sma_120":84.66},{"date":"2026-06-16","open":91.36,"high":91.49,"low":90.81,"close":90.86,"volume":471907,"rsi_14":50.73,"sma_20":90.5,"sma_60":86.63,"sma_120":84.73},{"date":"2026-06-17","open":90.96,"high":91.05,"low":89.51,"close":89.71,"volume":719640,"rsi_14":43.47,"sma_20":90.56,"sma_60":86.81,"sma_120":84.79},{"date":"2026-06-18","open":90.72,"high":90.82,"low":90.32,"close":90.66,"volume":455745,"rsi_14":47.01,"sma_20":90.62,"sma_60":87.0,"sma_120":84.86},{"date":"2026-06-22","open":90.72,"high":91.06,"low":90.27,"close":90.37,"volume":415570,"rsi_14":44.05,"sma_20":90.64,"sma_60":87.17,"sma_120":84.92},{"date":"2026-06-23","open":89.06,"high":89.84,"low":89.0,"close":89.18,"volume":387964,"rsi_14":39.25,"sma_20":90.58,"sma_60":87.35,"sma_120":84.98},{"date":"2026-06-24","open":89.32,"high":89.94,"low":88.88,"close":89.15,"volume":709950,"rsi_14":41.08,"sma_20":90.49,"sma_60":87.55,"sma_120":85.03},{"date":"2026-06-25","open":89.86,"high":89.91,"low":88.84,"close":89.22,"volume":705144,"rsi_14":39.49,"sma_20":90.4,"sma_60":87.76,"sma_120":85.08},{"date":"2026-06-26","open":88.71,"high":89.6,"low":88.54,"close":88.97,"volume":483529,"rsi_14":47.15,"sma_20":90.27,"sma_60":87.92,"sma_120":85.13},{"date":"2026-06-29","open":89.64,"high":90.18,"low":89.07,"close":90.15,"volume":910809,"rsi_14":51.97,"sma_20":90.2,"sma_60":88.1,"sma_120":85.19},{"date":"2026-06-30","open":90.12,"high":90.95,"low":90.12,"close":90.79,"volume":389023,"rsi_14":55.73,"sma_20":90.16,"sma_60":88.28,"sma_120":85.26},{"date":"2026-07-01","open":90.53,"high":91.12,"low":90.3,"close":90.63,"volume":389076,"rsi_14":62.46,"sma_20":90.09,"sma_60":88.46,"sma_120":85.32},{"date":"2026-07-02","open":90.89,"high":91.31,"low":89.92,"close":90.54,"volume":430700,"rsi_14":54.97,"sma_20":90.04,"sma_60":88.63,"sma_120":85.39},{"date":"2026-07-06","open":90.99,"high":91.38,"low":90.85,"close":91.24,"volume":378316,"rsi_14":56.13,"sma_20":90.02,"sma_60":88.78,"sma_120":85.48},{"date":"2026-07-07","open":91.12,"high":91.21,"low":90.54,"close":90.78,"volume":385186,"rsi_14":44.98,"sma_20":90.09,"sma_60":88.91,"sma_120":85.55},{"date":"2026-07-08","open":90.32,"high":90.55,"low":89.77,"close":90.47,"volume":454770,"rsi_14":45.8,"sma_20":90.12,"sma_60":89.05,"sma_120":85.61},{"date":"2026-07-09","open":90.7,"high":91.31,"low":90.53,"close":91.26,"volume":331404,"rsi_14":58.63,"sma_20":90.21,"sma_60":89.17,"sma_120":85.68},{"date":"2026-07-10","open":91.26,"high":91.67,"low":90.81,"close":91.61,"volume":560868,"rsi_14":54.98,"sma_20":90.39,"sma_60":89.3,"sma_120":85.75},{"date":"2026-07-13","open":91.39,"high":91.52,"low":90.8,"close":90.94,"volume":400156,"rsi_14":54.02,"sma_20":90.45,"sma_60":89.39,"sma_120":85.81},{"date":"2026-07-14","open":91.23,"high":91.44,"low":90.95,"close":91.27,"volume":385561,"rsi_14":67.49,"sma_20":90.51,"sma_60":89.5,"sma_120":85.88},{"date":"2026-07-15","open":91.49,"high":91.72,"low":91.08,"close":91.58,"volume":316473,"rsi_14":69.18,"sma_20":90.51,"sma_60":89.58,"sma_120":85.95},{"date":"2026-07-16","open":91.39,"high":91.64,"low":90.86,"close":91.19,"volume":488614,"rsi_14":65.15,"sma_20":90.51,"sma_60":89.67,"sma_120":86.01},{"date":"2026-07-17","open":90.1,"high":90.8,"low":90.03,"close":90.29,"volume":627615,"rsi_14":59.31,"sma_20":90.53,"sma_60":89.75,"sma_120":86.08},{"date":"2026-07-20","open":90.75,"high":90.94,"low":90.09,"close":90.13,"volume":472556,"rsi_14":49.84,"sma_20":90.49,"sma_60":89.81,"sma_120":86.14},{"date":"2026-07-21","open":90.63,"high":90.98,"low":90.38,"close":90.88,"volume":399216,"rsi_14":50.98,"sma_20":90.52,"sma_60":89.89,"sma_120":86.2},{"date":"2026-07-22","open":90.75,"high":91.1,"low":90.72,"close":90.77,"volume":578681,"rsi_14":51.76,"sma_20":90.6,"sma_60":89.96,"sma_120":86.26},{"date":"2026-07-23","open":89.81,"high":90.23,"low":89.36,"close":89.71,"volume":397892,"rsi_14":44.25,"sma_20":90.62,"sma_60":90.0,"sma_120":86.31},{"date":"2026-07-24","open":89.74,"high":90.38,"low":89.64,"close":89.81,"volume":604849,"rsi_14":39.22,"sma_20":90.65,"sma_60":90.06,"sma_120":86.36},{"date":"2026-07-27","open":90.53,"high":90.62,"low":89.48,"close":89.86,"volume":409727,"rsi_14":42.77,"sma_20":90.7,"sma_60":90.12,"sma_120":86.41},{"date":"2026-07-28","open":89.82,"high":90.31,"low":89.56,"close":90.11,"volume":371204,"rsi_14":46.85,"sma_20":90.69,"sma_60":90.16,"sma_120":86.46},{"date":"2026-07-29","open":90.0,"high":90.28,"low":88.67,"close":88.69,"volume":496840,"rsi_14":31.24,"sma_20":90.59,"sma_60":90.19,"sma_120":86.5},{"date":"2026-07-30","open":89.56,"high":90.22,"low":89.3,"close":90.17,"volume":372782,"rsi_14":41.01,"sma_20":90.57,"sma_60":90.24,"sma_120":86.55},{"date":"2026-07-31","open":90.5,"high":90.94,"low":89.63,"close":90.73,"volume":342644,"rsi_14":48.34,"sma_20":90.57,"sma_60":90.28,"sma_120":86.61},{"date":"2026-08-03","open":90.94,"high":92.11,"low":90.94,"close":92.02,"volume":438864,"rsi_14":54.2,"sma_20":90.61,"sma_60":90.33,"sma_120":86.68},{"date":"2026-08-04","open":92.38,"high":93.91,"low":92.38,"close":93.67,"volume":869187,"rsi_14":60.12,"sma_20":90.76,"sma_60":90.41,"sma_120":86.76},{"date":"2026-08-05","open":94.21,"high":94.3,"low":93.42,"close":93.45,"volume":575945,"rsi_14":61.12,"sma_20":90.91,"sma_60":90.48,"sma_120":86.84},{"date":"2026-08-06","open":93.44,"high":93.7,"low":93.18,"close":93.26,"volume":362121},{"date":"2026-08-07","open":93.63,"high":93.96,"low":93.46,"close":93.89,"volume":301404,"rsi_14":69.26,"sma_20":91.12,"sma_60":90.62,"sma_120":87.01},{"date":"2026-08-10","open":93.76,"high":94.07,"low":93.7,"close":93.84,"volume":330447,"rsi_14":66.19,"sma_20":91.27,"sma_60":90.68,"sma_120":87.1},{"date":"2026-08-11","open":94.01,"high":94.01,"low":93.45,"close":93.57,"volume":296751,"rsi_14":65.18,"sma_20":91.38,"sma_60":90.73,"sma_120":87.19},{"date":"2026-08-12","open":94.03,"high":94.03,"low":93.66,"close":93.8,"volume":333397,"rsi_14":74.37,"sma_20":91.49,"sma_60":90.8,"sma_120":87.27},{"date":"2026-08-13","open":94.13,"high":94.61,"low":94.07,"close":94.44,"volume":367778},{"date":"2026-08-14","open":94.54,"high":94.59,"low":94.19,"close":94.29,"volume":310783,"rsi_14":74.53,"sma_20":91.85,"sma_60":90.98,"sma_120":87.46},{"date":"2026-08-17","open":94.29,"high":94.29,"low":93.84,"close":93.85,"volume":359533,"rsi_14":70.28,"sma_20":92.04,"sma_60":91.05,"sma_120":87.54},{"date":"2026-08-18","open":93.43,"high":93.45,"low":93.11,"close":93.17,"volume":344743,"rsi_14":76.24,"sma_20":92.15,"sma_60":91.1,"sma_120":87.62},{"date":"2026-08-19","open":93.56,"high":93.77,"low":93.25,"close":93.32,"volume":318367,"rsi_14":72.03,"sma_20":92.28,"sma_60":91.15,"sma_120":87.69},{"date":"2026-08-20","open":92.98,"high":93.22,"low":92.5,"close":92.54,"volume":294798,"rsi_14":62.28,"sma_20":92.42,"sma_60":91.18,"sma_120":87.77},{"date":"2026-08-21","open":92.98,"high":93.17,"low":92.75,"close":92.94,"volume":257354,"rsi_14":57.43,"sma_20":92.58,"sma_60":91.21,"sma_120":87.85},{"date":"2026-08-24","open":92.86,"high":92.86,"low":92.54,"close":92.67,"volume":286837,"rsi_14":40.2,"sma_20":92.72,"sma_60":91.23,"sma_120":87.93},{"date":"2026-08-25","open":92.94,"high":93.05,"low":92.61,"close":92.93,"volume":345421,"rsi_14":44.94,"sma_20":92.86,"sma_60":91.25,"sma_120":88.01},{"date":"2026-08-26","open":92.79,"high":93.11,"low":92.72,"close":92.97,"volume":334651},{"date":"2026-08-27","open":93.28,"high":93.67,"low":93.09,"close":93.54,"volume":2721938,"rsi_14":46.45,"sma_20":93.24,"sma_60":91.3,"sma_120":88.19},{"date":"2026-08-28","open":93.66,"high":93.98,"low":93.16,"close":93.25,"volume":335094,"rsi_14":44.29,"sma_20":93.37,"sma_60":91.33,"sma_120":88.28},{"date":"2026-08-31","open":93.01,"high":93.1,"low":92.7,"close":92.92,"volume":335937,"rsi_14":43.87,"sma_20":93.42,"sma_60":91.35,"sma_120":88.37},{"date":"2026-09-01","open":92.4,"high":92.67,"low":92.04,"close":92.29,"volume":302819,"rsi_14":36.59,"sma_20":93.35,"sma_60":91.4,"sma_120":88.46},{"date":"2026-09-02","open":92.33,"high":92.87,"low":92.33,"close":92.71,"volume":770721,"rsi_14":34.01,"sma_20":93.31,"sma_60":91.45,"sma_120":88.56},{"date":"2026-09-03","open":93.09,"high":93.78,"low":93.0,"close":93.67,"volume":352068},{"date":"2026-09-04","open":93.52,"high":93.61,"low":93.22,"close":93.39,"volume":437601,"rsi_14":46.2,"sma_20":93.31,"sma_60":91.6,"sma_120":88.77},{"date":"2026-09-08","open":93.28,"high":93.28,"low":92.75,"close":92.81,"volume":335794,"rsi_14":46.98,"sma_20":93.25,"sma_60":91.66,"sma_120":88.87},{"date":"2026-09-09","open":92.62,"high":92.62,"low":92.22,"close":92.35,"volume":277936,"rsi_14":42.26,"sma_20":93.19,"sma_60":91.69,"sma_120":88.97},{"date":"2026-09-10","open":91.82,"high":92.08,"low":91.66,"close":91.81,"volume":315656},{"date":"2026-09-11","open":92.61,"high":92.8,"low":92.5,"close":92.55,"volume":317101,"rsi_14":46.94,"sma_20":93.0,"sma_60":91.72,"sma_120":89.18},{"date":"2026-09-14","open":91.95,"high":92.45,"low":91.79,"close":92.13,"volume":700656,"rsi_14":45.86,"sma_20":92.89,"sma_60":91.76,"sma_120":89.28},{"date":"2026-09-15","open":92.03,"high":92.03,"low":91.57,"close":91.72,"volume":332341,"rsi_14":40.93,"sma_20":92.78,"sma_60":91.77,"sma_120":89.38},{"date":"2026-09-16","open":91.99,"high":92.22,"low":90.77,"close":91.32,"volume":549946},{"date":"2026-09-17","open":92.41,"high":92.41,"low":92.02,"close":92.3,"volume":399667,"rsi_14":41.51,"sma_20":92.64,"sma_60":91.84,"sma_120":89.59},{"date":"2026-09-18","open":92.38,"high":92.39,"low":91.94,"close":92.36,"volume":337492,"rsi_14":43.83,"sma_20":92.63,"sma_60":91.89,"sma_120":89.72},{"date":"2026-09-21","open":92.66,"high":93.62,"low":92.63,"close":93.46,"volume":403495},{"date":"2026-09-22","open":93.5,"high":93.69,"low":93.37,"close":93.48,"volume":375982,"rsi_14":58.07,"sma_20":92.7,"sma_60":92.04,"sma_120":89.98},{"date":"2026-09-23","open":93.39,"high":93.42,"low":92.66,"close":92.81,"volume":428293},{"date":"2026-09-24","open":92.3,"high":92.9,"low":92.23,"close":92.71,"volume":481638,"rsi_14":43.06,"sma_20":92.68,"sma_60":92.11,"sma_120":90.2},{"date":"2026-09-25","open":92.85,"high":93.29,"low":92.61,"close":93.19,"volume":419717,"rsi_14":48.56,"sma_20":92.66,"sma_60":92.16,"sma_120":90.31},{"date":"2026-09-28","open":92.77,"high":92.94,"low":92.27,"close":92.49,"volume":711447,"rsi_14":47.67,"sma_20":92.62,"sma_60":92.19,"sma_120":90.41},{"date":"2026-09-29","open":92.67,"high":92.67,"low":92.08,"close":92.31,"volume":721083,"rsi_14":49.71,"sma_20":92.59,"sma_60":92.21,"sma_120":90.49},{"date":"2026-09-30","open":92.63,"high":92.91,"low":92.05,"close":92.05,"volume":525088,"rsi_14":51.84,"sma_20":92.58,"sma_60":92.23,"sma_120":90.57},{"date":"2026-10-01","open":92.33,"high":92.5,"low":91.69,"close":92.29,"volume":1237975},{"date":"2026-10-02","open":93.11,"high":93.39,"low":92.77,"close":93.02,"volume":428202,"rsi_14":57.03,"sma_20":92.53,"sma_60":92.29,"sma_120":90.73},{"date":"2026-10-05","open":93.04,"high":93.84,"low":93.04,"close":93.61,"volume":312990},{"date":"2026-10-06","open":94.02,"high":94.44,"low":94.02,"close":94.15,"volume":354367,"rsi_14":71.28,"sma_20":92.61,"sma_60":92.38,"sma_120":90.89},{"date":"2026-10-07","open":93.63,"high":93.89,"low":93.38,"close":93.82,"volume":316724},{"date":"2026-10-08","open":93.48,"high":93.8,"low":93.06,"close":93.46,"volume":406712,"rsi_14":58.82,"sma_20":92.76,"sma_60":92.45,"sma_120":91.02},{"date":"2026-10-09","open":93.7,"high":94.12,"low":93.59,"close":94.01,"volume":275311,"rsi_14":54.78,"sma_20":92.83,"sma_60":92.5,"sma_120":91.08},{"date":"2026-10-12","open":94.0,"high":94.09,"low":93.83,"close":93.92,"volume":195423,"rsi_14":54.11,"sma_20":92.93,"sma_60":92.56,"sma_120":91.15},{"date":"2026-10-13","open":93.88,"high":94.04,"low":93.68,"close":93.95,"volume":328027,"rsi_14":61.0,"sma_20":93.04,"sma_60":92.62,"sma_120":91.21},{"date":"2026-10-14","open":93.58,"high":93.71,"low":92.57,"close":92.92,"volume":315248,"rsi_14":51.63,"sma_20":93.12,"sma_60":92.65,"sma_120":91.27},{"date":"2026-10-15","open":92.52,"high":93.34,"low":92.33,"close":93.24,"volume":393573,"rsi_14":50.25,"sma_20":93.16,"sma_60":92.69,"sma_120":91.33},{"date":"2026-10-16","open":93.46,"high":93.46,"low":91.92,"close":92.22,"volume":464236,"rsi_14":47.96,"sma_20":93.16,"sma_60":92.74,"sma_120":91.37},{"date":"2026-10-19","open":92.68,"high":93.06,"low":92.52,"close":92.62,"volume":461386,"rsi_14":52.06,"sma_20":93.11,"sma_60":92.78,"sma_120":91.42},{"date":"2026-10-20","open":92.54,"high":93.32,"low":92.38,"close":92.93,"volume":388278,"rsi_14":56.39,"sma_20":93.08,"sma_60":92.83,"sma_120":91.48},{"date":"2026-10-21","open":93.17,"high":93.59,"low":92.92,"close":93.45,"volume":381472,"rsi_14":58.53,"sma_20":93.12,"sma_60":92.89,"sma_120":91.53},{"date":"2026-10-22","open":92.63,"high":92.78,"low":92.06,"close":92.35,"volume":1073393,"rsi_14":45.34,"sma_20":93.1,"sma_60":92.95,"sma_120":91.57},{"date":"2026-10-23","open":92.35,"high":92.35,"low":91.88,"close":91.88,"volume":0,"rsi_14":45.34,"sma_20":93.1,"sma_60":92.95,"sma_120":91.57}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF","phase":"above-fold","symbol_resolved":true}