{"status":"ok","report":{"price_analysis":{"current":105.51,"change_1d":-1.8,"change_7d":-4.2,"change_30d":-8.3,"high_30d":115.61,"low_30d":105.5,"position_in_range":0.0,"support":106.51,"resistance":114.6},"summary":"State Street Communication Services Select Sector SPDR ETF(XLC)은(는) S&P 500 Communication Services를 추종하는 ETF입니다, 순자산 $25.12B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 29.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.06)가 시그널선(-0.51)을 하회합니다(데드크로스). 현재가가 SMA20(111)과 SMA60(112) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 107~114 (현재 위치 -27%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.74051896207584,"macd":-1.0559074610184638,"macd_signal":-0.5108223334043708,"sma_20":110.5175,"sma_60":111.51700000000001,"bb_upper":113.75591859554937,"bb_lower":107.27908140445062,"atr_14":1.692142857142859},"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":30,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.7,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.3,"unit":"%","percentile":31,"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":["RSI 30 (30 이하 과매도 구간)"],"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":["RSI 30 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.2867,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.29,"summary":"배당수익률 1.29%","metrics":[{"name":"배당수익률","value":1.29,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:38:01.673508+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P 500 Communication Services","issuer":"State Street Investment Management","category":"Communications","expense_ratio":0.08,"aum":25115598800.0,"aum_display":"$25.12B","dividend_yield":1.21,"tracking_error":null,"holdings":[{"ticker":"META","name":"Meta Platforms Inc Class A","weight":14.02},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":9.82},{"ticker":"GOOG","name":"Alphabet Inc Class C","weight":7.81},{"ticker":"TTWO","name":"Take-Two Interactive Software Inc","weight":4.88},{"ticker":"LYV","name":"Live Nation Entertainment Inc","weight":4.76},{"ticker":"ECHO","name":"EchoStar Corp Class A","weight":4.62},{"ticker":"DIS","name":"The Walt Disney Co","weight":4.53},{"ticker":"WBD","name":"Warner Bros. Discovery Inc Ordinary Shares - Class A","weight":4.19},{"ticker":"EA","name":"Electronic Arts Inc","weight":4.18},{"ticker":"OMC","name":"Omnicom Group Inc","weight":4.05}],"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":105.51,"change_pct":-1.78,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-06-19","close":46.2041},{"date":"2018-06-20","close":46.7775},{"date":"2018-06-21","close":46.4908},{"date":"2018-06-22","close":46.6943},{"date":"2018-06-25","close":45.7325},{"date":"2018-06-26","close":45.8083},{"date":"2018-06-27","close":45.4088},{"date":"2018-06-28","close":45.8619},{"date":"2018-06-29","close":45.8064},{"date":"2018-07-02","close":46.0931},{"date":"2018-07-03","close":45.529},{"date":"2018-07-05","close":46.2226},{"date":"2018-07-06","close":46.9532},{"date":"2018-07-09","close":47.2214},{"date":"2018-07-10","close":47.202},{"date":"2018-07-11","close":47.1382},{"date":"2018-07-12","close":47.878},{"date":"2018-07-13","close":47.8041},{"date":"2018-07-16","close":47.6653},{"date":"2018-07-17","close":47.6746},{"date":"2018-07-18","close":47.5359},{"date":"2018-07-19","close":47.2029},{"date":"2018-07-20","close":47.0457},{"date":"2018-07-23","close":47.2399},{"date":"2018-07-24","close":47.5728},{"date":"2018-07-25","close":47.915},{"date":"2018-07-26","close":46.1079},{"date":"2018-07-27","close":45.2331},{"date":"2018-07-30","close":44.5209},{"date":"2018-07-31","close":44.8169},{"date":"2018-08-01","close":44.6319},{"date":"2018-08-02","close":44.9278},{"date":"2018-08-03","close":45.2331},{"date":"2018-08-06","close":45.6862},{"date":"2018-08-07","close":45.7417},{"date":"2018-08-08","close":45.7047},{"date":"2018-08-09","close":45.9544},{"date":"2018-08-10","close":45.566},{"date":"2018-08-13","close":45.5012},{"date":"2018-08-14","close":45.8249},{"date":"2018-08-15","close":45.1868},{"date":"2018-08-16","close":45.1683},{"date":"2018-08-17","close":44.9556},{"date":"2018-08-20","close":45.0296},{"date":"2018-08-21","close":45.307},{"date":"2018-08-22","close":45.2515},{"date":"2018-08-23","close":45.0666},{"date":"2018-08-24","close":45.7232},{"date":"2018-08-27","close":46.1671},{"date":"2018-08-28","close":45.9637},{"date":"2018-08-29","close":46.2226},{"date":"2018-08-30","close":45.9359},{"date":"2018-08-31","close":45.4827},{"date":"2018-09-04","close":44.9186},{"date":"2018-09-05","close":44.336},{"date":"2018-09-06","close":44.003},{"date":"2018-09-07","close":44.0955},{"date":"2018-09-10","close":44.188},{"date":"2018-09-11","close":44.6319},{"date":"2018-09-12","close":44.5024},{"date":"2018-09-13","close":44.8169},{"date":"2018-09-14","close":44.7336},{"date":"2018-09-17","close":44.299},{"date":"2018-09-18","close":44.6134},{"date":"2018-09-19","close":44.7336},{"date":"2018-09-20","close":45.2238},{"date":"2018-09-21","close":45.0216},{"date":"2018-09-24","close":45.0216},{"date":"2018-09-25","close":45.0402},{"date":"2018-09-26","close":45.2164},{"date":"2018-09-27","close":45.6059},{"date":"2018-09-28","close":45.4389},{"date":"2018-10-01","close":45.2535},{"date":"2018-10-02","close":45.2164},{"date":"2018-10-03","close":45.4204},{"date":"2018-10-04","close":44.7713},{"date":"2018-10-05","close":44.3447},{"date":"2018-10-08","close":44.1963},{"date":"2018-10-09","close":44.1685},{"date":"2018-10-10","close":42.4251},{"date":"2018-10-11","close":42.0635},{"date":"2018-10-12","close":43.0001},{"date":"2018-10-15","close":42.8332},{"date":"2018-10-16","close":43.9645},{"date":"2018-10-17","close":44.1407},{"date":"2018-10-18","close":43.3339},{"date":"2018-10-19","close":43.3246},{"date":"2018-10-22","close":43.2968},{"date":"2018-10-23","close":43.2041},{"date":"2018-10-24","close":41.1454},{"date":"2018-10-25","close":42.5086},{"date":"2018-10-26","close":41.3587},{"date":"2018-10-29","close":40.7189},{"date":"2018-10-30","close":41.8316},{"date":"2018-10-31","close":42.6941},{"date":"2018-11-01","close":42.9444},{"date":"2018-11-02","close":42.5086},{"date":"2018-11-05","close":42.3324},{"date":"2018-11-06","close":42.5828},{"date":"2018-11-07","close":43.3617},{"date":"2018-11-08","close":42.9537},{"date":"2018-11-09","close":42.0727},{"date":"2018-11-12","close":41.4422},{"date":"2018-11-13","close":41.3123},{"date":"2018-11-14","close":41.5163},{"date":"2018-11-15","close":41.8224},{"date":"2018-11-16","close":41.6184},{"date":"2018-11-19","close":40.3572},{"date":"2018-11-20","close":39.8286},{"date":"2018-11-21","close":40.3016},{"date":"2018-11-23","close":39.773},{"date":"2018-11-26","close":40.6818},{"date":"2018-11-27","close":40.8116},{"date":"2018-11-28","close":41.6647},{"date":"2018-11-29","close":41.8038},{"date":"2018-11-30","close":41.7389},{"date":"2018-12-03","close":41.8038},{"date":"2018-12-04","close":40.5705},{"date":"2018-12-06","close":41.0249},{"date":"2018-12-07","close":40.2459},{"date":"2018-12-10","close":40.5519},{"date":"2018-12-11","close":40.589},{"date":"2018-12-12","close":41.0249},{"date":"2018-12-13","close":40.8394},{"date":"2018-12-14","close":40.4407},{"date":"2018-12-17","close":39.6524},{"date":"2018-12-18","close":39.8286},{"date":"2018-12-19","close":38.9755},{"date":"2018-12-20","close":38.2893},{"date":"2018-12-21","close":37.037},{"date":"2018-12-24","close":36.2555},{"date":"2018-12-26","close":38.293},{"date":"2018-12-27","close":38.4697},{"date":"2018-12-28","close":38.3488},{"date":"2018-12-31","close":38.4046},{"date":"2019-01-02","close":38.9163},{"date":"2019-01-03","close":38.2651},{"date":"2019-01-04","close":39.9118},{"date":"2019-01-07","close":40.3676},{"date":"2019-01-08","close":41.0468},{"date":"2019-01-09","close":41.1026},{"date":"2019-01-10","close":41.1863},{"date":"2019-01-11","close":40.9817},{"date":"2019-01-14","close":40.8328},{"date":"2019-01-15","close":41.512},{"date":"2019-01-16","close":41.3352},{"date":"2019-01-17","close":41.5027},{"date":"2019-01-18","close":41.8376},{"date":"2019-01-22","close":40.9724},{"date":"2019-01-23","close":40.7863},{"date":"2019-01-24","close":40.9724},{"date":"2019-01-25","close":41.4934},{"date":"2019-01-28","close":41.1305},{"date":"2019-01-29","close":40.6468},{"date":"2019-01-30","close":41.2329},{"date":"2019-01-31","close":42.9168},{"date":"2019-02-01","close":42.7679},{"date":"2019-02-04","close":43.168},{"date":"2019-02-05","close":43.6425},{"date":"2019-02-06","close":42.6656},{"date":"2019-02-07","close":42.2562},{"date":"2019-02-08","close":42.5447},{"date":"2019-02-11","close":42.1074},{"date":"2019-02-12","close":42.5912},{"date":"2019-02-13","close":42.6191},{"date":"2019-02-14","close":42.7772},{"date":"2019-02-15","close":42.9633},{"date":"2019-02-19","close":43.0098},{"date":"2019-02-20","close":42.861},{"date":"2019-02-21","close":42.4609},{"date":"2019-02-22","close":42.861},{"date":"2019-02-25","close":42.9075},{"date":"2019-02-26","close":42.9075},{"date":"2019-02-27","close":42.6935},{"date":"2019-02-28","close":42.7214},{"date":"2019-03-01","close":43.0563},{"date":"2019-03-04","close":43.1122},{"date":"2019-03-05","close":43.382},{"date":"2019-03-06","close":43.3634},{"date":"2019-03-07","close":42.9819},{"date":"2019-03-08","close":42.954},{"date":"2019-03-11","close":43.7262},{"date":"2019-03-12","close":43.9216},{"date":"2019-03-13","close":44.0518},{"date":"2019-03-14","close":43.8564},{"date":"2019-03-15","close":43.822},{"date":"2019-03-18","close":43.4492},{"date":"2019-03-19","close":43.5237},{"date":"2019-03-20","close":43.9152},{"date":"2019-03-21","close":44.493},{"date":"2019-03-22","close":43.7754},{"date":"2019-03-25","close":43.7008},{"date":"2019-03-26","close":43.9152},{"date":"2019-03-27","close":43.5983},{"date":"2019-03-28","close":43.4958},{"date":"2019-03-29","close":43.589},{"date":"2019-04-01","close":44.2507},{"date":"2019-04-02","close":44.4837},{"date":"2019-04-03","close":44.6514},{"date":"2019-04-04","close":44.9031},{"date":"2019-04-05","close":45.0335},{"date":"2019-04-08","close":44.9497},{"date":"2019-04-09","close":45.0708},{"date":"2019-04-10","close":45.2665},{"date":"2019-04-11","close":45.2945},{"date":"2019-04-12","close":45.6859},{"date":"2019-04-15","close":45.6487},{"date":"2019-04-16","close":45.6953},{"date":"2019-04-17","close":45.7791},{"date":"2019-04-18","close":45.8071},{"date":"2019-04-22","close":46.0121},{"date":"2019-04-23","close":46.6272},{"date":"2019-04-24","close":46.4129},{"date":"2019-04-25","close":46.9348},{"date":"2019-04-26","close":47.3076},{"date":"2019-04-29","close":47.7363},{"date":"2019-04-30","close":46.6645},{"date":"2019-05-01","close":46.4222},{"date":"2019-05-02","close":46.2358},{"date":"2019-05-03","close":46.6831},{"date":"2019-05-06","close":46.6086},{"date":"2019-05-07","close":45.8537},{"date":"2019-05-08","close":45.7791},{"date":"2019-05-09","close":45.6393},{"date":"2019-05-10","close":45.7698},{"date":"2019-05-13","close":44.3532},{"date":"2019-05-14","close":44.6048},{"date":"2019-05-15","close":45.602},{"date":"2019-05-16","close":46.0028},{"date":"2019-05-17","close":45.6673},{"date":"2019-05-20","close":44.9124},{"date":"2019-05-21","close":45.4063},{"date":"2019-05-22","close":45.3597},{"date":"2019-05-23","close":44.726},{"date":"2019-05-24","close":44.7167},{"date":"2019-05-28","close":44.9124},{"date":"2019-05-29","close":44.4743},{"date":"2019-05-30","close":44.5769},{"date":"2019-05-31","close":43.8872},{"date":"2019-06-03","close":42.5079},{"date":"2019-06-04","close":43.4212},{"date":"2019-06-05","close":43.4398},{"date":"2019-06-06","close":43.6263},{"date":"2019-06-07","close":44.3345},{"date":"2019-06-10","close":44.2973},{"date":"2019-06-11","close":44.4837},{"date":"2019-06-12","close":44.2693},{"date":"2019-06-13","close":44.7633},{"date":"2019-06-14","close":44.8471},{"date":"2019-06-17","close":45.3597},{"date":"2019-06-18","close":45.6114},{"date":"2019-06-19","close":45.6673},{"date":"2019-06-20","close":45.9562},{"date":"2019-06-21","close":46.1505},{"date":"2019-06-24","close":46.2626},{"date":"2019-06-25","close":45.4031},{"date":"2019-06-26","close":45.2256},{"date":"2019-06-27","close":45.5433},{"date":"2019-06-28","close":45.9824},{"date":"2019-07-01","close":46.356},{"date":"2019-07-02","close":46.7858},{"date":"2019-07-03","close":47.0287},{"date":"2019-07-05","close":47.0941},{"date":"2019-07-08","close":46.6737},{"date":"2019-07-09","close":46.9633},{"date":"2019-07-10","close":47.4958},{"date":"2019-07-11","close":47.5238},{"date":"2019-07-12","close":47.8695},{"date":"2019-07-15","close":47.8788},{"date":"2019-07-16","close":47.7667},{"date":"2019-07-17","close":47.3183},{"date":"2019-07-18","close":46.9353},{"date":"2019-07-19","close":46.328},{"date":"2019-07-22","close":46.5055},{"date":"2019-07-23","close":46.683},{"date":"2019-07-24","close":47.0941},{"date":"2019-07-25","close":46.9726},{"date":"2019-07-26","close":48.3179},{"date":"2019-07-29","close":48.047},{"date":"2019-07-30","close":47.8228},{"date":"2019-07-31","close":47.4397},{"date":"2019-08-01","close":47.2155},{"date":"2019-08-02","close":46.7578},{"date":"2019-08-05","close":45.2443},{"date":"2019-08-06","close":45.8983},{"date":"2019-08-07","close":45.9543},{"date":"2019-08-08","close":46.8792},{"date":"2019-08-09","close":46.356},{"date":"2019-08-12","close":45.8609},{"date":"2019-08-13","close":46.5335},{"date":"2019-08-14","close":44.88},{"date":"2019-08-15","close":44.9547},{"date":"2019-08-16","close":45.5339},{"date":"2019-08-19","close":46.2439},{"date":"2019-08-20","close":45.9356},{"date":"2019-08-21","close":46.1132},{"date":"2019-08-22","close":46.0104},{"date":"2019-08-23","close":44.7492},{"date":"2019-08-26","close":45.4218},{"date":"2019-08-27","close":45.5059},{"date":"2019-08-28","close":45.618},{"date":"2019-08-29","close":46.328},{"date":"2019-08-30","close":46.272},{"date":"2019-09-03","close":45.8142},{"date":"2019-09-04","close":46.7017},{"date":"2019-09-05","close":47.4958},{"date":"2019-09-06","close":47.393},{"date":"2019-09-09","close":47.5425},{"date":"2019-09-10","close":47.6079},{"date":"2019-09-11","close":47.8601},{"date":"2019-09-12","close":48.0003},{"date":"2019-09-13","close":47.9162},{"date":"2019-09-16","close":47.7387},{"date":"2019-09-17","close":47.7854},{"date":"2019-09-18","close":47.7294},{"date":"2019-09-19","close":47.7761},{"date":"2019-09-20","close":47.4661},{"date":"2019-09-23","close":47.2976},{"date":"2019-09-24","close":46.5859},{"date":"2019-09-25","close":47.1197},{"date":"2019-09-26","close":46.6608},{"date":"2019-09-27","close":46.1364},{"date":"2019-09-30","close":46.3705},{"date":"2019-10-01","close":45.9023},{"date":"2019-10-02","close":45.2094},{"date":"2019-10-03","close":45.6495},{"date":"2019-10-04","close":46.2675},{"date":"2019-10-07","close":46.2675},{"date":"2019-10-08","close":45.5184},{"date":"2019-10-09","close":45.79},{"date":"2019-10-10","close":46.0522},{"date":"2019-10-11","close":46.5953},{"date":"2019-10-14","close":46.4923},{"date":"2019-10-15","close":47.2882},{"date":"2019-10-16","close":47.3725},{"date":"2019-10-17","close":47.6534},{"date":"2019-10-18","close":47.1009},{"date":"2019-10-21","close":47.3819},{"date":"2019-10-22","close":46.923},{"date":"2019-10-23","close":47.2882},{"date":"2019-10-24","close":46.7545},{"date":"2019-10-25","close":47.1197},{"date":"2019-10-28","close":47.5598},{"date":"2019-10-29","close":47.129},{"date":"2019-10-30","close":47.2601},{"date":"2019-10-31","close":47.4006},{"date":"2019-11-01","close":47.7096},{"date":"2019-11-04","close":47.9718},{"date":"2019-11-05","close":47.9905},{"date":"2019-11-06","close":47.822},{"date":"2019-11-07","close":48.1216},{"date":"2019-11-08","close":48.2527},{"date":"2019-11-11","close":48.028},{"date":"2019-11-12","close":48.0841},{"date":"2019-11-13","close":48.0654},{"date":"2019-11-14","close":48.2808},{"date":"2019-11-15","close":48.6834},{"date":"2019-11-18","close":48.852},{"date":"2019-11-19","close":48.8801},{"date":"2019-11-20","close":48.5804},{"date":"2019-11-21","close":48.7115},{"date":"2019-11-22","close":48.7303},{"date":"2019-11-25","close":48.8801},{"date":"2019-11-26","close":49.0393},{"date":"2019-11-27","close":49.3857},{"date":"2019-11-29","close":49.2172},{"date":"2019-12-02","close":48.749},{"date":"2019-12-03","close":48.6553},{"date":"2019-12-04","close":48.9082},{"date":"2019-12-05","close":49.1142},{"date":"2019-12-06","close":49.4045},{"date":"2019-12-09","close":49.2172},{"date":"2019-12-10","close":49.0486},{"date":"2019-12-11","close":49.2734},{"date":"2019-12-12","close":49.3296},{"date":"2019-12-13","close":49.2172},{"date":"2019-12-16","close":49.7041},{"date":"2019-12-17","close":49.6573},{"date":"2019-12-18","close":49.9944},{"date":"2019-12-19","close":50.4532},{"date":"2019-12-20","close":50.61},{"date":"2019-12-23","close":50.4786},{"date":"2019-12-24","close":50.4692},{"date":"2019-12-26","close":50.8539},{"date":"2019-12-27","close":50.7601},{"date":"2019-12-30","close":50.2346},{"date":"2019-12-31","close":50.3284},{"date":"2020-01-02","close":50.9196},{"date":"2020-01-03","close":50.5912},{"date":"2020-01-06","close":51.2669},{"date":"2020-01-07","close":51.3326},{"date":"2020-01-08","close":51.6985},{"date":"2020-01-09","close":51.9707},{"date":"2020-01-10","close":51.7642},{"date":"2020-01-13","close":52.2522},{"date":"2020-01-14","close":52.1208},{"date":"2020-01-15","close":52.3742},{"date":"2020-01-16","close":52.7778},{"date":"2020-01-17","close":53.1907},{"date":"2020-01-21","close":53.1437},{"date":"2020-01-22","close":53.1156},{"date":"2020-01-23","close":52.8997},{"date":"2020-01-24","close":52.2616},{"date":"2020-01-27","close":51.4452},{"date":"2020-01-28","close":52.0364},{"date":"2020-01-29","close":51.9519},{"date":"2020-01-30","close":51.4264},{"date":"2020-01-31","close":50.5912},{"date":"2020-02-03","close":51.1918},{"date":"2020-02-04","close":51.7267},{"date":"2020-02-05","close":51.8111},{"date":"2020-02-06","close":52.4587},{"date":"2020-02-07","close":52.4211},{"date":"2020-02-10","close":52.7308},{"date":"2020-02-11","close":52.6745},{"date":"2020-02-12","close":53.3596},{"date":"2020-02-13","close":53.369},{"date":"2020-02-14","close":53.4347},{"date":"2020-02-18","close":53.7912},{"date":"2020-02-19","close":54.0353},{"date":"2020-02-20","close":53.4816},{"date":"2020-02-21","close":52.6651},{"date":"2020-02-24","close":50.9009},{"date":"2020-02-25","close":49.5401},{"date":"2020-02-26","close":49.4463},{"date":"2020-02-27","close":47.4943},{"date":"2020-02-28","close":47.6351},{"date":"2020-03-02","close":49.2868},{"date":"2020-03-03","close":47.6633},{"date":"2020-03-04","close":49.3806},{"date":"2020-03-05","close":47.5788},{"date":"2020-03-06","close":46.753},{"date":"2020-03-09","close":43.6374},{"date":"2020-03-10","close":45.8615},{"date":"2020-03-11","close":43.8907},{"date":"2020-03-12","close":39.771},{"date":"2020-03-13","close":43.3464},{"date":"2020-03-16","close":38.4572},{"date":"2020-03-17","close":40.1276},{"date":"2020-03-18","close":38.795},{"date":"2020-03-19","close":39.4895},{"date":"2020-03-20","close":37.744},{"date":"2020-03-23","close":37.9444},{"date":"2020-03-24","close":40.2783},{"date":"2020-03-25","close":39.6572},{"date":"2020-03-26","close":41.9158},{"date":"2020-03-27","close":40.2407},{"date":"2020-03-30","close":41.7088},{"date":"2020-03-31","close":41.6335},{"date":"2020-04-01","close":39.9772},{"date":"2020-04-02","close":40.4853},{"date":"2020-04-03","close":39.6666},{"date":"2020-04-06","close":42.2828},{"date":"2020-04-07","close":42.5934},{"date":"2020-04-08","close":43.5062},{"date":"2020-04-09","close":43.8262},{"date":"2020-04-13","close":43.8921},{"date":"2020-04-14","close":45.1908},{"date":"2020-04-15","close":44.7673},{"date":"2020-04-16","close":44.9461},{"date":"2020-04-17","close":45.5578},{"date":"2020-04-20","close":45.1437},{"date":"2020-04-21","close":43.7227},{"date":"2020-04-22","close":44.899},{"date":"2020-04-23","close":45.219},{"date":"2020-04-24","close":45.793},{"date":"2020-04-27","close":46.1695},{"date":"2020-04-28","close":45.3319},{"date":"2020-04-29","close":47.5246},{"date":"2020-04-30","close":47.3176},{"date":"2020-05-01","close":46.6588},{"date":"2020-05-04","close":46.9318},{"date":"2020-05-05","close":47.1764},{"date":"2020-05-06","close":47.0447},{"date":"2020-05-07","close":47.9293},{"date":"2020-05-08","close":48.8045},{"date":"2020-05-11","close":48.8327},{"date":"2020-05-12","close":47.8822},{"date":"2020-05-13","close":47.0635},{"date":"2020-05-14","close":47.5717},{"date":"2020-05-15","close":48.2305},{"date":"2020-05-18","close":49.2468},{"date":"2020-05-19","close":49.2374},{"date":"2020-05-20","close":50.602},{"date":"2020-05-21","close":50.2444},{"date":"2020-05-22","close":50.5455},{"date":"2020-05-26","close":50.6867},{"date":"2020-05-27","close":51.0443},{"date":"2020-05-28","close":50.5643},{"date":"2020-05-29","close":50.8372},{"date":"2020-06-01","close":51.4207},{"date":"2020-06-02","close":51.6277},{"date":"2020-06-03","close":51.7877},{"date":"2020-06-04","close":51.4019},{"date":"2020-06-05","close":52.2395},{"date":"2020-06-08","close":53.2182},{"date":"2020-06-09","close":53.0864},{"date":"2020-06-10","close":52.9265},{"date":"2020-06-11","close":50.489},{"date":"2020-06-12","close":50.9314},{"date":"2020-06-15","close":51.7501},{"date":"2020-06-16","close":52.1736},{"date":"2020-06-17","close":52.2395},{"date":"2020-06-18","close":52.4089},{"date":"2020-06-19","close":52.2677},{"date":"2020-06-22","close":52.3827},{"date":"2020-06-23","close":52.7222},{"date":"2020-06-24","close":51.534},{"date":"2020-06-25","close":51.7604},{"date":"2020-06-26","close":49.4783},{"date":"2020-06-29","close":50.393},{"date":"2020-06-30","close":50.9588},{"date":"2020-07-01","close":52.2224},{"date":"2020-07-02","close":52.0527},{"date":"2020-07-06","close":53.0994},{"date":"2020-07-07","close":52.9485},{"date":"2020-07-08","close":53.42},{"date":"2020-07-09","close":53.486},{"date":"2020-07-10","close":54.4101},{"date":"2020-07-13","close":53.3163},{"date":"2020-07-14","close":53.8444},{"date":"2020-07-15","close":54.165},{"date":"2020-07-16","close":54.2593},{"date":"2020-07-17","close":54.1367},{"date":"2020-07-20","close":54.7873},{"date":"2020-07-21","close":54.5233},{"date":"2020-07-22","close":54.5799},{"date":"2020-07-23","close":53.6935},{"date":"2020-07-24","close":53.6086},{"date":"2020-07-27","close":53.9764},{"date":"2020-07-28","close":53.42},{"date":"2020-07-29","close":53.9104},{"date":"2020-07-30","close":54.0612},{"date":"2020-07-31","close":54.8156},{"date":"2020-08-03","close":54.8628},{"date":"2020-08-04","close":55.2117},{"date":"2020-08-05","close":55.1268},{"date":"2020-08-06","close":56.579},{"date":"2020-08-07","close":56.513},{"date":"2020-08-10","close":56.3244},{"date":"2020-08-11","close":55.4852},{"date":"2020-08-12","close":56.1452},{"date":"2020-08-13","close":56.4281},{"date":"2020-08-14","close":56.4187},{"date":"2020-08-17","close":56.4847},{"date":"2020-08-18","close":56.9939},{"date":"2020-08-19","close":56.8336},{"date":"2020-08-20","close":57.5409},{"date":"2020-08-21","close":57.2862},{"date":"2020-08-24","close":57.9841},{"date":"2020-08-25","close":58.531},{"date":"2020-08-26","close":60.5301},{"date":"2020-08-27","close":59.7946},{"date":"2020-08-28","close":59.936},{"date":"2020-08-31","close":59.6531},{"date":"2020-09-01","close":60.1435},{"date":"2020-09-02","close":61.4259},{"date":"2020-09-03","close":59.3419},{"date":"2020-09-04","close":58.2575},{"date":"2020-09-08","close":56.7205},{"date":"2020-09-09","close":57.3994},{"date":"2020-09-10","close":56.5507},{"date":"2020-09-11","close":56.3716},{"date":"2020-09-14","close":56.5884},{"date":"2020-09-15","close":57.5974},{"date":"2020-09-16","close":56.9751},{"date":"2020-09-17","close":55.9284},{"date":"2020-09-18","close":55.3908},{"date":"2020-09-21","close":54.7426},{"date":"2020-09-22","close":55.801},{"date":"2020-09-23","close":54.4685},{"date":"2020-09-24","close":54.5725},{"date":"2020-09-25","close":55.3001},{"date":"2020-09-28","close":56.0372},{"date":"2020-09-29","close":56.0939},{"date":"2020-09-30","close":56.1317},{"date":"2020-10-01","close":56.9349},{"date":"2020-10-02","close":55.8104},{"date":"2020-10-05","close":56.727},{"date":"2020-10-06","close":55.5364},{"date":"2020-10-07","close":55.9427},{"date":"2020-10-08","close":56.6704},{"date":"2020-10-09","close":57.0105},{"date":"2020-10-12","close":58.5131},{"date":"2020-10-13","close":58.5698},{"date":"2020-10-14","close":57.8705},{"date":"2020-10-15","close":57.4263},{"date":"2020-10-16","close":57.4358},{"date":"2020-10-19","close":56.4058},{"date":"2020-10-20","close":56.8121},{"date":"2020-10-21","close":57.7665},{"date":"2020-10-22","close":58.1445},{"date":"2020-10-23","close":58.6926},{"date":"2020-10-26","close":57.4074},{"date":"2020-10-27","close":57.776},{"date":"2020-10-28","close":55.508},{"date":"2020-10-29","close":56.9066},{"date":"2020-10-30","close":55.9427},{"date":"2020-11-02","close":55.9144},{"date":"2020-11-03","close":56.7459},{"date":"2020-11-04","close":59.1934},{"date":"2020-11-05","close":60.3369},{"date":"2020-11-06","close":60.1951},{"date":"2020-11-09","close":59.6848},{"date":"2020-11-10","close":59.4958},{"date":"2020-11-11","close":60.0345},{"date":"2020-11-12","close":59.6943},{"date":"2020-11-13","close":60.5826},{"date":"2020-11-16","close":60.97},{"date":"2020-11-17","close":60.7527},{"date":"2020-11-18","close":60.1384},{"date":"2020-11-19","close":60.507},{"date":"2020-11-20","close":60.3652},{"date":"2020-11-23","close":60.3936},{"date":"2020-11-24","close":61.6315},{"date":"2020-11-25","close":61.622},{"date":"2020-11-27","close":62.0189},{"date":"2020-11-30","close":61.8016},{"date":"2020-12-01","close":62.9356},{"date":"2020-12-02","close":63.5214},{"date":"2020-12-03","close":63.238},{"date":"2020-12-04","close":63.2946},{"date":"2020-12-07","close":63.6915},{"date":"2020-12-08","close":63.597},{"date":"2020-12-09","close":62.841},{"date":"2020-12-10","close":62.8789},{"date":"2020-12-11","close":63.2569},{"date":"2020-12-14","close":63.0584},{"date":"2020-12-15","close":63.5781},{"date":"2020-12-16","close":63.5214},{"date":"2020-12-17","close":63.3608},{"date":"2020-12-18","close":63.4175},{"date":"2020-12-21","close":62.8752},{"date":"2020-12-22","close":62.2883},{"date":"2020-12-23","close":62.648},{"date":"2020-12-24","close":62.7142},{"date":"2020-12-28","close":63.8406},{"date":"2020-12-29","close":63.7838},{"date":"2020-12-30","close":63.3579},{"date":"2020-12-31","close":63.869},{"date":"2021-01-04","close":62.9225},{"date":"2021-01-05","close":63.1496},{"date":"2021-01-06","close":62.8468},{"date":"2021-01-07","close":63.6797},{"date":"2021-01-08","close":63.8784},{"date":"2021-01-11","close":62.7426},{"date":"2021-01-12","close":61.7299},{"date":"2021-01-13","close":61.9476},{"date":"2021-01-14","close":61.5974},{"date":"2021-01-15","close":61.7962},{"date":"2021-01-19","close":62.913},{"date":"2021-01-20","close":64.8912},{"date":"2021-01-21","close":65.1278},{"date":"2021-01-22","close":65.1562},{"date":"2021-01-25","close":65.5348},{"date":"2021-01-26","close":66.4245},{"date":"2021-01-27","close":64.276},{"date":"2021-01-28","close":64.5031},{"date":"2021-01-29","close":63.3011},{"date":"2021-02-01","close":64.4842},{"date":"2021-02-02","close":65.4685},{"date":"2021-02-03","close":66.3488},{"date":"2021-02-04","close":66.7463},{"date":"2021-02-05","close":67.5887},{"date":"2021-02-08","close":67.8537},{"date":"2021-02-09","close":68.0808},{"date":"2021-02-10","close":68.7245},{"date":"2021-02-11","close":68.8002},{"date":"2021-02-12","close":69.0936},{"date":"2021-02-16","close":69.4249},{"date":"2021-02-17","close":69.6236},{"date":"2021-02-18","close":69.2829},{"date":"2021-02-19","close":68.6014},{"date":"2021-02-22","close":68.3269},{"date":"2021-02-23","close":68.857},{"date":"2021-02-24","close":68.98},{"date":"2021-02-25","close":67.4751},{"date":"2021-02-26","close":67.7401},{"date":"2021-03-01","close":69.4722},{"date":"2021-03-02","close":68.9611},{"date":"2021-03-03","close":67.9767},{"date":"2021-03-04","close":67.8537},{"date":"2021-03-05","close":69.4438},{"date":"2021-03-08","close":68.5162},{"date":"2021-03-09","close":69.2829},{"date":"2021-03-10","close":69.5763},{"date":"2021-03-11","close":70.8919},{"date":"2021-03-12","close":70.6931},{"date":"2021-03-15","close":71.1948},{"date":"2021-03-16","close":71.9425},{"date":"2021-03-17","close":71.952},{"date":"2021-03-18","close":70.7594},{"date":"2021-03-19","close":71.3746},{"date":"2021-03-22","close":71.9748},{"date":"2021-03-23","close":71.4438},{"date":"2021-03-24","close":69.6423},{"date":"2021-03-25","close":69.301},{"date":"2021-03-26","close":68.5425},{"date":"2021-03-29","close":69.2441},{"date":"2021-03-30","close":69.2441},{"date":"2021-03-31","close":69.5191},{"date":"2021-04-01","close":70.7137},{"date":"2021-04-05","close":72.2024},{"date":"2021-04-06","close":72.3825},{"date":"2021-04-07","close":72.9419},{"date":"2021-04-08","close":72.9514},{"date":"2021-04-09","close":72.9324},{"date":"2021-04-12","close":72.6385},{"date":"2021-04-13","close":72.7334},{"date":"2021-04-14","close":71.9843},{"date":"2021-04-15","close":72.904},{"date":"2021-04-16","close":72.8566},{"date":"2021-04-19","close":72.4489},{"date":"2021-04-20","close":72.0602},{"date":"2021-04-21","close":72.1834},{"date":"2021-04-22","close":71.6524},{"date":"2021-04-23","close":72.4868},{"date":"2021-04-26","close":72.6385},{"date":"2021-04-27","close":72.3446},{"date":"2021-04-28","close":73.0083},{"date":"2021-04-29","close":75.0279},{"date":"2021-04-30","close":74.0039},{"date":"2021-05-03","close":73.6151},{"date":"2021-05-04","close":72.9514},{"date":"2021-05-05","close":72.8092},{"date":"2021-05-06","close":73.6625},{"date":"2021-05-07","close":74.2219},{"date":"2021-05-10","close":72.7997},{"date":"2021-05-11","close":72.5911},{"date":"2021-05-12","close":71.1689},{"date":"2021-05-13","close":71.6809},{"date":"2021-05-14","close":73.0936},{"date":"2021-05-17","close":72.5153},{"date":"2021-05-18","close":71.7757},{"date":"2021-05-19","close":71.8895},{"date":"2021-05-20","close":73.1221},{"date":"2021-05-21","close":72.8755},{"date":"2021-05-24","close":74.203},{"date":"2021-05-25","close":74.184},{"date":"2021-05-26","close":74.6676},{"date":"2021-05-27","close":74.952},{"date":"2021-05-28","close":74.7055},{"date":"2021-06-01","close":74.7529},{"date":"2021-06-02","close":74.5254},{"date":"2021-06-03","close":74.0228},{"date":"2021-06-04","close":75.0848},{"date":"2021-06-07","close":75.4735},{"date":"2021-06-08","close":75.2554},{"date":"2021-06-09","close":75.1796},{"date":"2021-06-10","close":75.5873},{"date":"2021-06-11","close":75.6726},{"date":"2021-06-14","close":76.1752},{"date":"2021-06-15","close":75.739},{"date":"2021-06-16","close":75.0753},{"date":"2021-06-17","close":75.3882},{"date":"2021-06-18","close":74.5064},{"date":"2021-06-21","close":75.2292},{"date":"2021-06-22","close":75.8751},{"date":"2021-06-23","close":75.7992},{"date":"2021-06-24","close":76.5116},{"date":"2021-06-25","close":76.6065},{"date":"2021-06-28","close":77.4709},{"date":"2021-06-29","close":77.053},{"date":"2021-06-30","close":76.9105},{"date":"2021-07-01","close":77.4804},{"date":"2021-07-02","close":78.0218},{"date":"2021-07-06","close":77.8319},{"date":"2021-07-07","close":77.7179},{"date":"2021-07-08","close":76.863},{"date":"2021-07-09","close":77.5469},{"date":"2021-07-12","close":78.0978},{"date":"2021-07-13","close":77.8984},{"date":"2021-07-14","close":77.8414},{"date":"2021-07-15","close":77.2904},{"date":"2021-07-16","close":76.806},{"date":"2021-07-19","close":75.6377},{"date":"2021-07-20","close":76.4926},{"date":"2021-07-21","close":77.129},{"date":"2021-07-22","close":77.3949},{"date":"2021-07-23","close":79.3137},{"date":"2021-07-26","close":79.7221},{"date":"2021-07-27","close":78.7722},{"date":"2021-07-28","close":79.3896},{"date":"2021-07-29","close":78.5348},{"date":"2021-07-30","close":78.2688},{"date":"2021-08-02","close":78.0883},{"date":"2021-08-03","close":77.7369},{"date":"2021-08-04","close":77.9554},{"date":"2021-08-05","close":78.6677},{"date":"2021-08-06","close":78.6677},{"date":"2021-08-09","close":78.5253},{"date":"2021-08-10","close":78.6772},{"date":"2021-08-11","close":78.8292},{"date":"2021-08-12","close":78.9717},{"date":"2021-08-13","close":79.0192},{"date":"2021-08-16","close":79.1522},{"date":"2021-08-17","close":78.4968},{"date":"2021-08-18","close":77.8984},{"date":"2021-08-19","close":77.9079},{"date":"2021-08-20","close":78.5823},{"date":"2021-08-23","close":79.5321},{"date":"2021-08-24","close":79.7886},{"date":"2021-08-25","close":79.9121},{"date":"2021-08-26","close":79.2187},{"date":"2021-08-27","close":80.4725},{"date":"2021-08-30","close":81.0234},{"date":"2021-08-31","close":81.3274},{"date":"2021-09-01","close":81.7358},{"date":"2021-09-02","close":81.1849},{"date":"2021-09-03","close":81.1849},{"date":"2021-09-07","close":81.3748},{"date":"2021-09-08","close":80.9569},{"date":"2021-09-09","close":80.558},{"date":"2021-09-10","close":80.0356},{"date":"2021-09-13","close":80.235},{"date":"2021-09-14","close":79.5416},{"date":"2021-09-15","close":79.9311},{"date":"2021-09-16","close":79.8551},{"date":"2021-09-17","close":78.9717},{"date":"2021-09-20","close":77.3846},{"date":"2021-09-21","close":77.0611},{"date":"2021-09-22","close":77.023},{"date":"2021-09-23","close":77.8128},{"date":"2021-09-24","close":78.4503},{"date":"2021-09-27","close":78.4408},{"date":"2021-09-28","close":76.5283},{"date":"2021-09-29","close":76.4617},{"date":"2021-09-30","close":76.2238},{"date":"2021-10-01","close":77.5083},{"date":"2021-10-04","close":75.8337},{"date":"2021-10-05","close":76.966},{"date":"2021-10-06","close":77.0992},{"date":"2021-10-07","close":77.4322},{"date":"2021-10-08","close":77.0516},{"date":"2021-10-11","close":75.8908},{"date":"2021-10-12","close":75.1867},{"date":"2021-10-13","close":75.5387},{"date":"2021-10-14","close":76.6044},{"date":"2021-10-15","close":76.4236},{"date":"2021-10-18","close":77.0135},{"date":"2021-10-19","close":77.7557},{"date":"2021-10-20","close":77.9079},{"date":"2021-10-21","close":78.1363},{"date":"2021-10-22","close":76.4807},{"date":"2021-10-25","close":76.8137},{"date":"2021-10-26","close":76.1287},{"date":"2021-10-27","close":75.9193},{"date":"2021-10-28","close":76.1667},{"date":"2021-10-29","close":76.4046},{"date":"2021-11-01","close":76.5283},{"date":"2021-11-02","close":76.5378},{"date":"2021-11-03","close":76.8137},{"date":"2021-11-04","close":77.1182},{"date":"2021-11-05","close":77.7367},{"date":"2021-11-08","close":77.3941},{"date":"2021-11-09","close":77.2038},{"date":"2021-11-10","close":76.3285},{"date":"2021-11-11","close":76.1762},{"date":"2021-11-12","close":77.2895},{"date":"2021-11-15","close":77.5083},{"date":"2021-11-16","close":76.9279},{"date":"2021-11-17","close":76.633},{"date":"2021-11-18","close":76.0811},{"date":"2021-11-19","close":75.8242},{"date":"2021-11-22","close":74.9012},{"date":"2021-11-23","close":74.7014},{"date":"2021-11-24","close":74.8061},{"date":"2021-11-26","close":73.4359},{"date":"2021-11-29","close":74.0639},{"date":"2021-11-30","close":71.7137},{"date":"2021-12-01","close":70.0581},{"date":"2021-12-02","close":71.238},{"date":"2021-12-03","close":71.0762},{"date":"2021-12-06","close":72.2466},{"date":"2021-12-07","close":72.9887},{"date":"2021-12-08","close":73.5216},{"date":"2021-12-09","close":72.9412},{"date":"2021-12-10","close":72.9792},{"date":"2021-12-13","close":72.5986},{"date":"2021-12-14","close":72.4083},{"date":"2021-12-15","close":73.1695},{"date":"2021-12-16","close":73.0649},{"date":"2021-12-17","close":72.7699},{"date":"2021-12-20","close":72.2617},{"date":"2021-12-21","close":73.6347},{"date":"2021-12-22","close":73.8158},{"date":"2021-12-23","close":74.4737},{"date":"2021-12-27","close":75.1983},{"date":"2021-12-28","close":75.1602},{"date":"2021-12-29","close":74.7883},{"date":"2021-12-30","close":75.103},{"date":"2021-12-31","close":74.0637},{"date":"2022-01-03","close":74.5786},{"date":"2022-01-04","close":74.4165},{"date":"2022-01-05","close":72.5477},{"date":"2022-01-06","close":72.8719},{"date":"2022-01-07","close":72.8814},{"date":"2022-01-10","close":72.4238},{"date":"2022-01-11","close":73.3296},{"date":"2022-01-12","close":73.4249},{"date":"2022-01-13","close":72.6621},{"date":"2022-01-14","close":72.9959},{"date":"2022-01-18","close":72.1091},{"date":"2022-01-19","close":71.9852},{"date":"2022-01-20","close":71.2701},{"date":"2022-01-21","close":68.8579},{"date":"2022-01-24","close":69.3632},{"date":"2022-01-25","close":67.9426},{"date":"2022-01-26","close":66.951},{"date":"2022-01-27","close":67.0273},{"date":"2022-01-28","close":68.9437},{"date":"2022-01-31","close":70.5074},{"date":"2022-02-01","close":71.1176},{"date":"2022-02-02","close":72.5382},{"date":"2022-02-03","close":67.6852},{"date":"2022-02-04","close":67.8568},{"date":"2022-02-07","close":66.6745},{"date":"2022-02-08","close":66.6459},{"date":"2022-02-09","close":68.5242},{"date":"2022-02-10","close":67.5421},{"date":"2022-02-11","close":66.0834},{"date":"2022-02-14","close":66.0929},{"date":"2022-02-15","close":67.0177},{"date":"2022-02-16","close":66.5506},{"date":"2022-02-17","close":64.7772},{"date":"2022-02-18","close":64.2718},{"date":"2022-02-22","close":63.6139},{"date":"2022-02-23","close":62.5461},{"date":"2022-02-24","close":64.3004},{"date":"2022-02-25","close":65.3397},{"date":"2022-02-28","close":65.2634},{"date":"2022-03-01","close":64.4434},{"date":"2022-03-02","close":64.9964},{"date":"2022-03-03","close":64.3195},{"date":"2022-03-04","close":63.3947},{"date":"2022-03-07","close":61.2875},{"date":"2022-03-08","close":61.135},{"date":"2022-03-09","close":62.9656},{"date":"2022-03-10","close":62.4984},{"date":"2022-03-11","close":61.3734},{"date":"2022-03-14","close":60.6583},{"date":"2022-03-15","close":61.8215},{"date":"2022-03-16","close":63.5281},{"date":"2022-03-17","close":64.2146},{"date":"2022-03-18","close":65.0536},{"date":"2022-03-21","close":64.4448},{"date":"2022-03-22","close":65.6492},{"date":"2022-03-23","close":64.7506},{"date":"2022-03-24","close":65.8117},{"date":"2022-03-25","close":66.1271},{"date":"2022-03-28","close":66.3374},{"date":"2022-03-29","close":67.494},{"date":"2022-03-30","close":67.0161},{"date":"2022-03-31","close":65.7447},{"date":"2022-04-01","close":66.2322},{"date":"2022-04-04","close":68.058},{"date":"2022-04-05","close":67.1881},{"date":"2022-04-06","close":65.9359},{"date":"2022-04-07","close":65.3624},{"date":"2022-04-08","close":65.0756},{"date":"2022-04-11","close":64.2345},{"date":"2022-04-12","close":63.7087},{"date":"2022-04-13","close":64.6455},{"date":"2022-04-14","close":63.5462},{"date":"2022-04-18","close":63.3359},{"date":"2022-04-19","close":64.5977},{"date":"2022-04-20","close":61.797},{"date":"2022-04-21","close":60.0382},{"date":"2022-04-22","close":58.614},{"date":"2022-04-25","close":59.4169},{"date":"2022-04-26","close":57.4669},{"date":"2022-04-27","close":56.186},{"date":"2022-04-28","close":58.4323},{"date":"2022-04-29","close":56.4537},{"date":"2022-05-02","close":58.0117},{"date":"2022-05-03","close":58.1647},{"date":"2022-05-04","close":60.1625},{"date":"2022-05-05","close":57.9448},{"date":"2022-05-06","close":56.75},{"date":"2022-05-09","close":55.278},{"date":"2022-05-10","close":55.5265},{"date":"2022-05-11","close":54.5228},{"date":"2022-05-12","close":55.1155},{"date":"2022-05-13","close":56.4059},{"date":"2022-05-16","close":56.0427},{"date":"2022-05-17","close":57.2662},{"date":"2022-05-18","close":55.3927},{"date":"2022-05-19","close":55.3162},{"date":"2022-05-20","close":55.4596},{"date":"2022-05-23","close":56.2912},{"date":"2022-05-24","close":54.2934},{"date":"2022-05-25","close":55.0199},{"date":"2022-05-26","close":56.3581},{"date":"2022-05-27","close":57.5625},{"date":"2022-05-31","close":57.5243},{"date":"2022-06-01","close":56.8647},{"date":"2022-06-02","close":58.2507},{"date":"2022-06-03","close":56.989},{"date":"2022-06-06","close":57.2757},{"date":"2022-06-07","close":57.6868},{"date":"2022-06-08","close":57.5338},{"date":"2022-06-09","close":55.7655},{"date":"2022-06-10","close":54.2074},{"date":"2022-06-13","close":51.6457},{"date":"2022-06-14","close":51.5023},{"date":"2022-06-15","close":52.6589},{"date":"2022-06-16","close":50.7376},{"date":"2022-06-17","close":51.4641},{"date":"2022-06-21","close":51.8282},{"date":"2022-06-22","close":51.9144},{"date":"2022-06-23","close":52.5564},{"date":"2022-06-24","close":54.559},{"date":"2022-06-27","close":54.0416},{"date":"2022-06-28","close":52.4701},{"date":"2022-06-29","close":52.633},{"date":"2022-06-30","close":52.0006},{"date":"2022-07-01","close":52.5276},{"date":"2022-07-05","close":53.7445},{"date":"2022-07-06","close":53.7541},{"date":"2022-07-07","close":54.5973},{"date":"2022-07-08","close":54.3386},{"date":"2022-07-11","close":52.6905},{"date":"2022-07-12","close":52.6618},{"date":"2022-07-13","close":52.4222},{"date":"2022-07-14","close":51.7611},{"date":"2022-07-15","close":53.093},{"date":"2022-07-18","close":52.8247},{"date":"2022-07-19","close":54.7027},{"date":"2022-07-20","close":55.6034},{"date":"2022-07-21","close":55.5747},{"date":"2022-07-22","close":53.6487},{"date":"2022-07-25","close":53.4666},{"date":"2022-07-26","close":52.3935},{"date":"2022-07-27","close":54.6069},{"date":"2022-07-28","close":53.9841},{"date":"2022-07-29","close":54.0128},{"date":"2022-08-01","close":53.9362},{"date":"2022-08-02","close":53.8499},{"date":"2022-08-03","close":55.1435},{"date":"2022-08-04","close":55.383},{"date":"2022-08-05","close":54.7027},{"date":"2022-08-08","close":55.0189},{"date":"2022-08-09","close":54.4823},{"date":"2022-08-10","close":56.0154},{"date":"2022-08-11","close":56.0729},{"date":"2022-08-12","close":57.0694},{"date":"2022-08-15","close":57.2707},{"date":"2022-08-16","close":57.3856},{"date":"2022-08-17","close":56.2741},{"date":"2022-08-18","close":56.1879},{"date":"2022-08-19","close":55.2776},{"date":"2022-08-22","close":53.6966},{"date":"2022-08-23","close":53.2367},{"date":"2022-08-24","close":53.5529},{"date":"2022-08-25","close":54.5973},{"date":"2022-08-26","close":52.8534},{"date":"2022-08-29","close":52.4414},{"date":"2022-08-30","close":51.9815},{"date":"2022-08-31","close":52.106},{"date":"2022-09-01","close":52.5851},{"date":"2022-09-02","close":51.5886},{"date":"2022-09-06","close":50.9466},{"date":"2022-09-07","close":51.9719},{"date":"2022-09-08","close":51.8473},{"date":"2022-09-09","close":53.2942},{"date":"2022-09-12","close":53.572},{"date":"2022-09-13","close":50.6304},{"date":"2022-09-14","close":50.7167},{"date":"2022-09-15","close":50.4963},{"date":"2022-09-16","close":49.9597},{"date":"2022-09-19","close":50.2478},{"date":"2022-09-20","close":49.47},{"date":"2022-09-21","close":48.2601},{"date":"2022-09-22","close":48.0873},{"date":"2022-09-23","close":47.1559},{"date":"2022-09-26","close":46.3877},{"date":"2022-09-27","close":46.1381},{"date":"2022-09-28","close":47.7128},{"date":"2022-09-29","close":46.5509},{"date":"2022-09-30","close":45.9844},{"date":"2022-10-03","close":47.2711},{"date":"2022-10-04","close":48.721},{"date":"2022-10-05","close":48.3465},{"date":"2022-10-06","close":48.0873},{"date":"2022-10-07","close":46.791},{"date":"2022-10-10","close":46.6662},{"date":"2022-10-11","close":45.7924},{"date":"2022-10-12","close":45.7348},{"date":"2022-10-13","close":46.839},{"date":"2022-10-14","close":46.0709},{"date":"2022-10-17","close":47.3383},{"date":"2022-10-18","close":47.6936},{"date":"2022-10-19","close":47.732},{"date":"2022-10-20","close":47.8472},{"date":"2022-10-21","close":48.1545},{"date":"2022-10-24","close":48.4906},{"date":"2022-10-25","close":49.7773},{"date":"2022-10-26","close":48.2025},{"date":"2022-10-27","close":45.9172},{"date":"2022-10-28","close":47.0791},{"date":"2022-10-31","close":46.2917},{"date":"2022-11-01","close":45.994},{"date":"2022-11-02","close":44.6978},{"date":"2022-11-03","close":43.6031},{"date":"2022-11-04","close":43.9008},{"date":"2022-11-07","close":44.6881},{"date":"2022-11-08","close":44.7362},{"date":"2022-11-09","close":44.1312},{"date":"2022-11-10","close":46.8006},{"date":"2022-11-11","close":48.0297},{"date":"2022-11-14","close":47.8376},{"date":"2022-11-15","close":48.5482},{"date":"2022-11-16","close":48.0681},{"date":"2022-11-17","close":47.7032},{"date":"2022-11-18","close":47.5592},{"date":"2022-11-21","close":47.1655},{"date":"2022-11-22","close":47.8664},{"date":"2022-11-23","close":48.4714},{"date":"2022-11-25","close":48.2025},{"date":"2022-11-28","close":47.4344},{"date":"2022-11-29","close":47.4536},{"date":"2022-11-30","close":49.4604},{"date":"2022-12-01","close":49.7485},{"date":"2022-12-02","close":49.8733},{"date":"2022-12-05","close":49.0859},{"date":"2022-12-06","close":47.6744},{"date":"2022-12-07","close":47.4344},{"date":"2022-12-08","close":47.3383},{"date":"2022-12-09","close":47.4728},{"date":"2022-12-12","close":47.8472},{"date":"2022-12-13","close":48.6538},{"date":"2022-12-14","close":48.0201},{"date":"2022-12-15","close":46.1477},{"date":"2022-12-16","close":46.1381},{"date":"2022-12-19","close":45.0581},{"date":"2022-12-20","close":45.3661},{"date":"2022-12-21","close":45.9629},{"date":"2022-12-22","close":45.5682},{"date":"2022-12-23","close":46.011},{"date":"2022-12-27","close":45.5971},{"date":"2022-12-28","close":44.9329},{"date":"2022-12-29","close":46.1746},{"date":"2022-12-30","close":46.1939},{"date":"2023-01-03","close":46.7907},{"date":"2023-01-04","close":47.6666},{"date":"2023-01-05","close":47.734},{"date":"2023-01-06","close":48.5137},{"date":"2023-01-09","close":48.5907},{"date":"2023-01-10","close":49.3223},{"date":"2023-01-11","close":49.6784},{"date":"2023-01-12","close":50.2271},{"date":"2023-01-13","close":50.3907},{"date":"2023-01-17","close":49.9191},{"date":"2023-01-18","close":49.3126},{"date":"2023-01-19","close":49.5629},{"date":"2023-01-20","close":51.1126},{"date":"2023-01-23","close":52.0078},{"date":"2023-01-24","close":51.8635},{"date":"2023-01-25","close":52.0463},{"date":"2023-01-26","close":52.8549},{"date":"2023-01-27","close":53.2207},{"date":"2023-01-30","close":52.3832},{"date":"2023-01-31","close":53.0185},{"date":"2023-02-01","close":53.6442},{"date":"2023-02-02","close":57.1672},{"date":"2023-02-03","close":56.0218},{"date":"2023-02-06","close":55.348},{"date":"2023-02-07","close":56.3779},{"date":"2023-02-08","close":54.6068},{"date":"2023-02-09","close":53.4132},{"date":"2023-02-10","close":52.903},{"date":"2023-02-13","close":53.6538},{"date":"2023-02-14","close":53.6731},{"date":"2023-02-15","close":54.164},{"date":"2023-02-16","close":53.3362},{"date":"2023-02-17","close":53.2784},{"date":"2023-02-21","close":52.1041},{"date":"2023-02-22","close":52.21},{"date":"2023-02-23","close":51.9693},{"date":"2023-02-24","close":51.2474},{"date":"2023-02-27","close":51.411},{"date":"2023-02-28","close":51.4977},{"date":"2023-03-01","close":51.103},{"date":"2023-03-02","close":51.5843},{"date":"2023-03-03","close":52.7105},{"date":"2023-03-06","close":52.7105},{"date":"2023-03-07","close":52.1715},{"date":"2023-03-08","close":52.2004},{"date":"2023-03-09","close":51.026},{"date":"2023-03-10","close":50.3041},{"date":"2023-03-13","close":50.3041},{"date":"2023-03-14","close":51.7287},{"date":"2023-03-15","close":52.287},{"date":"2023-03-16","close":53.4613},{"date":"2023-03-17","close":52.9512},{"date":"2023-03-20","close":53.3469},{"date":"2023-03-21","close":54.4858},{"date":"2023-03-22","close":53.5303},{"date":"2023-03-23","close":54.399},{"date":"2023-03-24","close":54.6789},{"date":"2023-03-27","close":54.37},{"date":"2023-03-28","close":53.926},{"date":"2023-03-29","close":54.6403},{"date":"2023-03-30","close":54.9009},{"date":"2023-03-31","close":55.9529},{"date":"2023-04-03","close":56.1846},{"date":"2023-04-04","close":56.3583},{"date":"2023-04-05","close":56.1749},{"date":"2023-04-06","close":56.8795},{"date":"2023-04-10","close":56.7541},{"date":"2023-04-11","close":56.6093},{"date":"2023-04-12","close":56.0205},{"date":"2023-04-13","close":57.1884},{"date":"2023-04-14","close":57.1691},{"date":"2023-04-17","close":56.8409},{"date":"2023-04-18","close":56.5514},{"date":"2023-04-19","close":56.1267},{"date":"2023-04-20","close":55.5476},{"date":"2023-04-21","close":55.6827},{"date":"2023-04-24","close":55.6248},{"date":"2023-04-25","close":54.7561},{"date":"2023-04-26","close":54.177},{"date":"2023-04-27","close":57.3235},{"date":"2023-04-28","close":57.8158},{"date":"2023-05-01","close":57.8061},{"date":"2023-05-02","close":56.7348},{"date":"2023-05-03","close":56.5128},{"date":"2023-05-04","close":55.6055},{"date":"2023-05-05","close":56.3004},{"date":"2023-05-08","close":56.8699},{"date":"2023-05-09","close":56.5128},{"date":"2023-05-10","close":57.0147},{"date":"2023-05-11","close":57.5841},{"date":"2023-05-12","close":57.6324},{"date":"2023-05-15","close":57.9027},{"date":"2023-05-16","close":57.8351},{"date":"2023-05-17","close":58.5397},{"date":"2023-05-18","close":59.5918},{"date":"2023-05-19","close":59.2733},{"date":"2023-05-22","close":59.8138},{"date":"2023-05-23","close":59.0706},{"date":"2023-05-24","close":58.8003},{"date":"2023-05-25","close":58.8003},{"date":"2023-05-26","close":59.9972},{"date":"2023-05-30","close":60.0937},{"date":"2023-05-31","close":60.0744},{"date":"2023-06-01","close":60.8851},{"date":"2023-06-02","close":60.9624},{"date":"2023-06-05","close":61.1168},{"date":"2023-06-06","close":61.3678},{"date":"2023-06-07","close":60.6824},{"date":"2023-06-08","close":60.9913},{"date":"2023-06-09","close":61.0106},{"date":"2023-06-12","close":61.7345},{"date":"2023-06-13","close":61.9372},{"date":"2023-06-14","close":62.0434},{"date":"2023-06-15","close":63.0279},{"date":"2023-06-16","close":62.5067},{"date":"2023-06-20","close":62.2022},{"date":"2023-06-21","close":61.5834},{"date":"2023-06-22","close":62.0668},{"date":"2023-06-23","close":61.9315},{"date":"2023-06-26","close":61.3127},{"date":"2023-06-27","close":62.3472},{"date":"2023-06-28","close":62.6275},{"date":"2023-06-29","close":62.2892},{"date":"2023-06-30","close":62.9176},{"date":"2023-07-03","close":63.1303},{"date":"2023-07-05","close":63.6137},{"date":"2023-07-06","close":63.1109},{"date":"2023-07-07","close":62.8886},{"date":"2023-07-10","close":62.7242},{"date":"2023-07-11","close":63.8167},{"date":"2023-07-12","close":64.5901},{"date":"2023-07-13","close":65.5375},{"date":"2023-07-14","close":64.9188},{"date":"2023-07-17","close":64.6868},{"date":"2023-07-18","close":65.1315},{"date":"2023-07-19","close":65.3152},{"date":"2023-07-20","close":64.0197},{"date":"2023-07-21","close":63.3816},{"date":"2023-07-24","close":63.4976},{"date":"2023-07-25","close":63.7007},{"date":"2023-07-26","close":64.6964},{"date":"2023-07-27","close":65.2378},{"date":"2023-07-28","close":66.5237},{"date":"2023-07-31","close":66.5043},{"date":"2023-08-01","close":66.4173},{"date":"2023-08-02","close":65.1701},{"date":"2023-08-03","close":65.0058},{"date":"2023-08-04","close":64.8608},{"date":"2023-08-07","close":65.8662},{"date":"2023-08-08","close":65.6825},{"date":"2023-08-09","close":64.9768},{"date":"2023-08-10","close":65.1992},{"date":"2023-08-11","close":64.8898},{"date":"2023-08-14","close":65.3635},{"date":"2023-08-15","close":64.7834},{"date":"2023-08-16","close":64.01},{"date":"2023-08-17","close":63.2753},{"date":"2023-08-18","close":62.8982},{"date":"2023-08-21","close":63.3526},{"date":"2023-08-22","close":63.3526},{"date":"2023-08-23","close":64.3774},{"date":"2023-08-24","close":63.1399},{"date":"2023-08-25","close":63.2076},{"date":"2023-08-28","close":63.981},{"date":"2023-08-29","close":65.4022},{"date":"2023-08-30","close":65.4118},{"date":"2023-08-31","close":65.4795},{"date":"2023-09-01","close":64.8704},{"date":"2023-09-05","close":64.8608},{"date":"2023-09-06","close":64.6577},{"date":"2023-09-07","close":64.5417},{"date":"2023-09-08","close":64.7351},{"date":"2023-09-11","close":65.7115},{"date":"2023-09-12","close":65.0251},{"date":"2023-09-13","close":65.2378},{"date":"2023-09-14","close":66.1466},{"date":"2023-09-15","close":65.2668},{"date":"2023-09-18","close":65.3134},{"date":"2023-09-19","close":65.3618},{"date":"2023-09-20","close":64.4701},{"date":"2023-09-21","close":63.6754},{"date":"2023-09-22","close":63.5979},{"date":"2023-09-25","close":63.753},{"date":"2023-09-26","close":63.0455},{"date":"2023-09-27","close":63.2102},{"date":"2023-09-28","close":63.908},{"date":"2023-09-29","close":63.5494},{"date":"2023-10-02","close":64.0243},{"date":"2023-10-03","close":63.1618},{"date":"2023-10-04","close":63.7627},{"date":"2023-10-05","close":63.6754},{"date":"2023-10-06","close":64.8481},{"date":"2023-10-09","close":65.546},{"date":"2023-10-10","close":65.9239},{"date":"2023-10-11","close":66.5248},{"date":"2023-10-12","close":65.7398},{"date":"2023-10-13","close":65.0032},{"date":"2023-10-16","close":66.0499},{"date":"2023-10-17","close":66.2825},{"date":"2023-10-18","close":65.1389},{"date":"2023-10-19","close":65.0711},{"date":"2023-10-20","close":64.4701},{"date":"2023-10-23","close":64.8094},{"date":"2023-10-24","close":65.575},{"date":"2023-10-25","close":62.7353},{"date":"2023-10-26","close":61.3688},{"date":"2023-10-27","close":61.1459},{"date":"2023-10-30","close":62.4058},{"date":"2023-10-31","close":62.7256},{"date":"2023-11-01","close":63.6463},{"date":"2023-11-02","close":64.4896},{"date":"2023-11-03","close":65.4781},{"date":"2023-11-06","close":65.3036},{"date":"2023-11-07","close":65.6526},{"date":"2023-11-08","close":65.3424},{"date":"2023-11-09","close":65.323},{"date":"2023-11-10","close":66.3601},{"date":"2023-11-13","close":66.2147},{"date":"2023-11-14","close":67.2905},{"date":"2023-11-15","close":67.62},{"date":"2023-11-16","close":67.9205},{"date":"2023-11-17","close":67.9108},{"date":"2023-11-20","close":68.6764},{"date":"2023-11-21","close":68.4438},{"date":"2023-11-22","close":69.0059},{"date":"2023-11-24","close":68.7733},{"date":"2023-11-27","close":68.3469},{"date":"2023-11-28","close":68.5117},{"date":"2023-11-29","close":68.0174},{"date":"2023-11-30","close":67.62},{"date":"2023-12-01","close":67.7557},{"date":"2023-12-04","close":67.0773},{"date":"2023-12-05","close":66.7671},{"date":"2023-12-06","close":66.5927},{"date":"2023-12-07","close":67.9883},{"date":"2023-12-08","close":68.3081},{"date":"2023-12-11","close":67.7848},{"date":"2023-12-12","close":68.0658},{"date":"2023-12-13","close":68.7055},{"date":"2023-12-14","close":69.0059},{"date":"2023-12-15","close":68.8315},{"date":"2023-12-18","close":69.6806},{"date":"2023-12-19","close":70.3899},{"date":"2023-12-20","close":69.8458},{"date":"2023-12-21","close":70.5356},{"date":"2023-12-22","close":70.5453},{"date":"2023-12-26","close":70.8173},{"date":"2023-12-27","close":70.8271},{"date":"2023-12-28","close":71.0214},{"date":"2023-12-29","close":70.5939},{"date":"2024-01-02","close":70.1956},{"date":"2024-01-03","close":69.9333},{"date":"2024-01-04","close":69.7001},{"date":"2024-01-05","close":69.9915},{"date":"2024-01-08","close":71.0797},{"date":"2024-01-09","close":70.934},{"date":"2024-01-10","close":71.5946},{"date":"2024-01-11","close":71.3614},{"date":"2024-01-12","close":71.7112},{"date":"2024-01-16","close":71.3031},{"date":"2024-01-17","close":70.8659},{"date":"2024-01-18","close":71.7306},{"date":"2024-01-19","close":72.7022},{"date":"2024-01-22","close":72.8479},{"date":"2024-01-23","close":73.5669},{"date":"2024-01-24","close":74.0235},{"date":"2024-01-25","close":75.2283},{"date":"2024-01-26","close":75.4712},{"date":"2024-01-29","close":76.1027},{"date":"2024-01-30","close":75.5877},{"date":"2024-01-31","close":73.7223},{"date":"2024-02-01","close":74.4802},{"date":"2024-02-02","close":77.4726},{"date":"2024-02-05","close":76.3844},{"date":"2024-02-06","close":76.1513},{"date":"2024-02-07","close":76.5399},{"date":"2024-02-08","close":76.8314},{"date":"2024-02-09","close":76.9188},{"date":"2024-02-12","close":77.1617},{"date":"2024-02-13","close":76.0735},{"date":"2024-02-14","close":77.288},{"date":"2024-02-15","close":77.9195},{"date":"2024-02-16","close":76.705},{"date":"2024-02-20","close":76.5885},{"date":"2024-02-21","close":76.501},{"date":"2024-02-22","close":77.6475},{"date":"2024-02-23","close":77.4532},{"date":"2024-02-26","close":76.3261},{"date":"2024-02-27","close":76.948},{"date":"2024-02-28","close":76.4233},{"date":"2024-02-29","close":77.1034},{"date":"2024-03-01","close":77.7446},{"date":"2024-03-04","close":76.7245},{"date":"2024-03-05","close":76.1027},{"date":"2024-03-06","close":76.2095},{"date":"2024-03-07","close":77.4434},{"date":"2024-03-08","close":77.3269},{"date":"2024-03-11","close":77.1811},{"date":"2024-03-12","close":77.8612},{"date":"2024-03-13","close":77.9972},{"date":"2024-03-14","close":77.8126},{"date":"2024-03-15","close":77.0354},{"date":"2024-03-18","close":78.6175},{"date":"2024-03-19","close":78.5882},{"date":"2024-03-20","close":79.5137},{"date":"2024-03-21","close":79.543},{"date":"2024-03-22","close":79.7086},{"date":"2024-03-25","close":79.4358},{"date":"2024-03-26","close":79.2702},{"date":"2024-03-27","close":79.6794},{"date":"2024-03-28","close":79.5527},{"date":"2024-04-01","close":80.1664},{"date":"2024-04-02","close":80.0398},{"date":"2024-04-03","close":80.673},{"date":"2024-04-04","close":79.5819},{"date":"2024-04-05","close":80.3905},{"date":"2024-04-08","close":80.4002},{"date":"2024-04-09","close":80.4879},{"date":"2024-04-10","close":79.8547},{"date":"2024-04-11","close":80.5561},{"date":"2024-04-12","close":79.2312},{"date":"2024-04-15","close":78.2278},{"date":"2024-04-16","close":77.9648},{"date":"2024-04-17","close":77.8966},{"date":"2024-04-18","close":78.2765},{"date":"2024-04-19","close":77.4192},{"date":"2024-04-22","close":77.5264},{"date":"2024-04-23","close":78.7051},{"date":"2024-04-24","close":78.7539},{"date":"2024-04-25","close":75.9482},{"date":"2024-04-26","close":78.0427},{"date":"2024-04-29","close":77.1367},{"date":"2024-04-30","close":75.8508},{"date":"2024-05-01","close":76.5522},{"date":"2024-05-02","close":77.3218},{"date":"2024-05-03","close":78.1401},{"date":"2024-05-06","close":79.202},{"date":"2024-05-07","close":79.2897},{"date":"2024-05-08","close":79.163},{"date":"2024-05-09","close":79.5624},{"date":"2024-05-10","close":79.6794},{"date":"2024-05-13","close":79.5332},{"date":"2024-05-14","close":79.8937},{"date":"2024-05-15","close":80.4002},{"date":"2024-05-16","close":80.3418},{"date":"2024-05-17","close":80.4782},{"date":"2024-05-20","close":80.712},{"date":"2024-05-21","close":80.6048},{"date":"2024-05-22","close":80.7022},{"date":"2024-05-23","close":79.7865},{"date":"2024-05-24","close":80.8094},{"date":"2024-05-28","close":80.9458},{"date":"2024-05-29","close":80.5172},{"date":"2024-05-30","close":80.2541},{"date":"2024-05-31","close":81.1114},{"date":"2024-06-03","close":81.4329},{"date":"2024-06-04","close":81.7446},{"date":"2024-06-05","close":82.7383},{"date":"2024-06-06","close":82.787},{"date":"2024-06-07","close":82.222},{"date":"2024-06-10","close":82.4266},{"date":"2024-06-11","close":82.5824},{"date":"2024-06-12","close":82.4071},{"date":"2024-06-13","close":81.6959},{"date":"2024-06-14","close":81.959},{"date":"2024-06-17","close":82.3486},{"date":"2024-06-18","close":81.8615},{"date":"2024-06-20","close":82.2122},{"date":"2024-06-21","close":82.7481},{"date":"2024-06-24","close":83.0255},{"date":"2024-06-25","close":83.9534},{"date":"2024-06-26","close":83.9632},{"date":"2024-06-27","close":84.4418},{"date":"2024-06-28","close":83.6701},{"date":"2024-07-01","close":83.3185},{"date":"2024-07-02","close":84.0608},{"date":"2024-07-03","close":84.0901},{"date":"2024-07-05","close":85.7214},{"date":"2024-07-08","close":84.9497},{"date":"2024-07-09","close":85.2134},{"date":"2024-07-10","close":85.7506},{"date":"2024-07-11","close":84.5785},{"date":"2024-07-12","close":84.305},{"date":"2024-07-15","close":84.6078},{"date":"2024-07-16","close":84.8325},{"date":"2024-07-17","close":83.5529},{"date":"2024-07-18","close":83.5041},{"date":"2024-07-19","close":83.1329},{"date":"2024-07-22","close":83.4845},{"date":"2024-07-23","close":83.3673},{"date":"2024-07-24","close":81.1891},{"date":"2024-07-25","close":80.2514},{"date":"2024-07-26","close":81.7556},{"date":"2024-07-29","close":82.4785},{"date":"2024-07-30","close":82.8106},{"date":"2024-07-31","close":83.7971},{"date":"2024-08-01","close":84.139},{"date":"2024-08-02","close":82.7715},{"date":"2024-08-05","close":80.3979},{"date":"2024-08-06","close":81.3454},{"date":"2024-08-07","close":80.9156},{"date":"2024-08-08","close":82.5273},{"date":"2024-08-09","close":83.2306},{"date":"2024-08-12","close":82.6543},{"date":"2024-08-13","close":83.7287},{"date":"2024-08-14","close":83.2501},{"date":"2024-08-15","close":84.0022},{"date":"2024-08-16","close":84.2562},{"date":"2024-08-19","close":85.2134},{"date":"2024-08-20","close":85.1548},{"date":"2024-08-21","close":85.5162},{"date":"2024-08-22","close":84.8716},{"date":"2024-08-23","close":85.4674},{"date":"2024-08-26","close":85.6627},{"date":"2024-08-27","close":85.4674},{"date":"2024-08-28","close":84.9009},{"date":"2024-08-29","close":84.725},{"date":"2024-08-30","close":85.2916},{"date":"2024-09-03","close":83.7287},{"date":"2024-09-04","close":83.3282},{"date":"2024-09-05","close":83.5724},{"date":"2024-09-06","close":81.824},{"date":"2024-09-09","close":82.1757},{"date":"2024-09-10","close":82.1561},{"date":"2024-09-11","close":82.498},{"date":"2024-09-12","close":84.0413},{"date":"2024-09-13","close":84.852},{"date":"2024-09-16","close":85.7409},{"date":"2024-09-17","close":85.7409},{"date":"2024-09-18","close":85.6725},{"date":"2024-09-19","close":86.8349},{"date":"2024-09-20","close":86.8349},{"date":"2024-09-23","close":87.0298},{"date":"2024-09-24","close":87.4413},{"date":"2024-09-25","close":87.167},{"date":"2024-09-26","close":87.6569},{"date":"2024-09-27","close":88.1859},{"date":"2024-09-30","close":88.568},{"date":"2024-10-01","close":88.6366},{"date":"2024-10-02","close":88.3623},{"date":"2024-10-03","close":88.0585},{"date":"2024-10-04","close":89.0383},{"date":"2024-10-07","close":87.843},{"date":"2024-10-08","close":88.617},{"date":"2024-10-09","close":88.6464},{"date":"2024-10-10","close":87.99},{"date":"2024-10-11","close":88.5974},{"date":"2024-10-14","close":89.0089},{"date":"2024-10-15","close":89.2048},{"date":"2024-10-16","close":89.146},{"date":"2024-10-17","close":88.7248},{"date":"2024-10-18","close":89.3812},{"date":"2024-10-21","close":89.0285},{"date":"2024-10-22","close":89.1559},{"date":"2024-10-23","close":88.4798},{"date":"2024-10-24","close":88.7836},{"date":"2024-10-25","close":89.0089},{"date":"2024-10-28","close":89.5771},{"date":"2024-10-29","close":90.4197},{"date":"2024-10-30","close":90.9684},{"date":"2024-10-31","close":90.1748},{"date":"2024-11-01","close":90.5275},{"date":"2024-11-04","close":90.2238},{"date":"2024-11-05","close":91.2231},{"date":"2024-11-06","close":93.4667},{"date":"2024-11-07","close":94.6914},{"date":"2024-11-08","close":94.2309},{"date":"2024-11-11","close":94.7599},{"date":"2024-11-12","close":95.191},{"date":"2024-11-13","close":95.2302},{"date":"2024-11-14","close":95.1224},{"date":"2024-11-15","close":93.2217},{"date":"2024-11-18","close":94.1427},{"date":"2024-11-19","close":94.7599},{"date":"2024-11-20","close":95.3674},{"date":"2024-11-21","close":95.1224},{"date":"2024-11-22","close":94.9167},{"date":"2024-11-25","close":95.4066},{"date":"2024-11-26","close":95.7593},{"date":"2024-11-27","close":95.8866},{"date":"2024-11-29","close":96.4059},{"date":"2024-12-02","close":97.1995},{"date":"2024-12-03","close":97.9833},{"date":"2024-12-04","close":98.2086},{"date":"2024-12-05","close":97.9833},{"date":"2024-12-06","close":98.8846},{"date":"2024-12-09","close":96.7782},{"date":"2024-12-10","close":98.2968},{"date":"2024-12-11","close":99.9035},{"date":"2024-12-12","close":100.0897},{"date":"2024-12-13","close":98.8944},{"date":"2024-12-16","close":99.2765},{"date":"2024-12-17","close":98.5319},{"date":"2024-12-18","close":95.7201},{"date":"2024-12-19","close":95.4556},{"date":"2024-12-20","close":95.9748},{"date":"2024-12-23","close":96.4993},{"date":"2024-12-24","close":97.4129},{"date":"2024-12-26","close":97.2852},{"date":"2024-12-27","close":96.4208},{"date":"2024-12-30","close":95.409},{"date":"2024-12-31","close":95.0947},{"date":"2025-01-02","close":95.5564},{"date":"2025-01-03","close":96.1457},{"date":"2025-01-06","close":97.1869},{"date":"2025-01-07","close":96.1064},{"date":"2025-01-08","close":95.5367},{"date":"2025-01-10","close":94.1124},{"date":"2025-01-13","close":94.1517},{"date":"2025-01-14","close":93.8374},{"date":"2025-01-15","close":95.3795},{"date":"2025-01-16","close":94.8393},{"date":"2025-01-17","close":95.6644},{"date":"2025-01-21","close":96.5288},{"date":"2025-01-22","close":97.4914},{"date":"2025-01-23","close":97.7468},{"date":"2025-01-24","close":98.6309},{"date":"2025-01-27","close":99.1417},{"date":"2025-01-28","close":99.623},{"date":"2025-01-29","close":100.065},{"date":"2025-01-30","close":100.1633},{"date":"2025-01-31","close":100.566},{"date":"2025-02-03","close":100.7821},{"date":"2025-02-04","close":101.6858},{"date":"2025-02-05","close":100.7035},{"date":"2025-02-06","close":101.1357},{"date":"2025-02-07","close":100.9196},{"date":"2025-02-10","close":101.3715},{"date":"2025-02-11","close":101.5385},{"date":"2025-02-12","close":101.6465},{"date":"2025-02-13","close":102.8154},{"date":"2025-02-14","close":103.4441},{"date":"2025-02-18","close":102.9628},{"date":"2025-02-19","close":103.0807},{"date":"2025-02-20","close":102.5993},{"date":"2025-02-21","close":101.1946},{"date":"2025-02-24","close":101.3911},{"date":"2025-02-25","close":99.8882},{"date":"2025-02-26","close":99.7114},{"date":"2025-02-27","close":98.7488},{"date":"2025-02-28","close":100.1927},{"date":"2025-03-03","close":99.1908},{"date":"2025-03-04","close":98.405},{"date":"2025-03-05","close":99.6721},{"date":"2025-03-06","close":97.8844},{"date":"2025-03-07","close":98.513},{"date":"2025-03-10","close":96.0573},{"date":"2025-03-11","close":94.6428},{"date":"2025-03-12","close":95.1143},{"date":"2025-03-13","close":93.1596},{"date":"2025-03-14","close":94.8688},{"date":"2025-03-17","close":95.5465},{"date":"2025-03-18","close":94.2106},{"date":"2025-03-19","close":95.3304},{"date":"2025-03-20","close":95.1241},{"date":"2025-03-21","close":95.8707},{"date":"2025-03-24","close":97.2283},{"date":"2025-03-25","close":98.4598},{"date":"2025-03-26","close":97.6223},{"date":"2025-03-27","close":97.1889},{"date":"2025-03-28","close":94.322},{"date":"2025-03-31","close":95.0214},{"date":"2025-04-01","close":95.0806},{"date":"2025-04-02","close":95.4155},{"date":"2025-04-03","close":91.1595},{"date":"2025-04-04","close":85.938},{"date":"2025-04-07","close":86.0562},{"date":"2025-04-08","close":84.8543},{"date":"2025-04-09","close":92.3516},{"date":"2025-04-10","close":89.1596},{"date":"2025-04-11","close":89.9182},{"date":"2025-04-14","close":90.5191},{"date":"2025-04-15","close":90.7457},{"date":"2025-04-16","close":88.3025},{"date":"2025-04-17","close":88.8739},{"date":"2025-04-21","close":86.8739},{"date":"2025-04-22","close":89.1399},{"date":"2025-04-23","close":90.5684},{"date":"2025-04-24","close":92.3811},{"date":"2025-04-25","close":92.9624},{"date":"2025-04-28","close":93.3171},{"date":"2025-04-29","close":93.9969},{"date":"2025-04-30","close":94.0264},{"date":"2025-05-01","close":94.5091},{"date":"2025-05-02","close":95.9771},{"date":"2025-05-05","close":96.2037},{"date":"2025-05-06","close":96.184},{"date":"2025-05-07","close":96.0066},{"date":"2025-05-08","close":96.2332},{"date":"2025-05-09","close":95.7406},{"date":"2025-05-12","close":97.7307},{"date":"2025-05-13","close":98.6864},{"date":"2025-05-14","close":99.1987},{"date":"2025-05-15","close":99.5927},{"date":"2025-05-16","close":100.2725},{"date":"2025-05-19","close":100.371},{"date":"2025-05-20","close":100.1247},{"date":"2025-05-21","close":99.376},{"date":"2025-05-22","close":99.1592},{"date":"2025-05-23","close":98.7061},{"date":"2025-05-27","close":100.3119},{"date":"2025-05-28","close":100.2922},{"date":"2025-05-29","close":99.4844},{"date":"2025-05-30","close":99.8981},{"date":"2025-06-02","close":100.3907},{"date":"2025-06-03","close":100.105},{"date":"2025-06-04","close":100.7454},{"date":"2025-06-05","close":100.8833},{"date":"2025-06-06","close":102.1739},{"date":"2025-06-09","close":101.8784},{"date":"2025-06-10","close":103.169},{"date":"2025-06-11","close":102.9325},{"date":"2025-06-12","close":102.0951},{"date":"2025-06-13","close":101.0607},{"date":"2025-06-16","close":102.7946},{"date":"2025-06-17","close":101.8882},{"date":"2025-06-18","close":101.9375},{"date":"2025-06-20","close":101.3168},{"date":"2025-06-23","close":102.5997},{"date":"2025-06-24","close":103.923},{"date":"2025-06-25","close":103.9033},{"date":"2025-06-26","close":105.1081},{"date":"2025-06-27","close":106.3426},{"date":"2025-06-30","close":107.182},{"date":"2025-07-01","close":106.4216},{"date":"2025-07-02","close":106.1155},{"date":"2025-07-03","close":106.6981},{"date":"2025-07-07","close":105.6711},{"date":"2025-07-08","close":105.4538},{"date":"2025-07-09","close":105.7303},{"date":"2025-07-10","close":105.3748},{"date":"2025-07-11","close":104.6934},{"date":"2025-07-14","close":105.7204},{"date":"2025-07-15","close":104.6736},{"date":"2025-07-16","close":104.9896},{"date":"2025-07-17","close":105.355},{"date":"2025-07-18","close":104.8711},{"date":"2025-07-21","close":106.2735},{"date":"2025-07-22","close":106.5204},{"date":"2025-07-23","close":107.103},{"date":"2025-07-24","close":107.2808},{"date":"2025-07-25","close":106.2834},{"date":"2025-07-28","close":105.7106},{"date":"2025-07-29","close":104.7995},{"date":"2025-07-30","close":105.1254},{"date":"2025-07-31","close":106.0735},{"date":"2025-08-01","close":104.7995},{"date":"2025-08-04","close":106.8141},{"date":"2025-08-05","close":105.9846},{"date":"2025-08-06","close":106.3895},{"date":"2025-08-07","close":105.9352},{"date":"2025-08-08","close":106.2907},{"date":"2025-08-11","close":106.8339},{"date":"2025-08-12","close":108.8781},{"date":"2025-08-13","close":109.7274},{"date":"2025-08-14","close":109.8163},{"date":"2025-08-15","close":110.0928},{"date":"2025-08-18","close":109.4213},{"date":"2025-08-19","close":108.809},{"date":"2025-08-20","close":108.4831},{"date":"2025-08-21","close":108.3646},{"date":"2025-08-22","close":109.9249},{"date":"2025-08-25","close":110.1027},{"date":"2025-08-26","close":109.6188},{"date":"2025-08-27","close":109.8064},{"date":"2025-08-28","close":110.2212},{"date":"2025-08-29","close":110.0039},{"date":"2025-09-02","close":109.8163},{"date":"2025-09-03","close":111.6531},{"date":"2025-09-04","close":112.6605},{"date":"2025-09-05","close":113.2629},{"date":"2025-09-08","close":113.3912},{"date":"2025-09-09","close":114.0332},{"date":"2025-09-10","close":113.1937},{"date":"2025-09-11","close":114.9318},{"date":"2025-09-12","close":115.8898},{"date":"2025-09-15","close":117.5192},{"date":"2025-09-16","close":117.0452},{"date":"2025-09-17","close":117.3513},{"date":"2025-09-18","close":117.4402},{"date":"2025-09-19","close":117.9241},{"date":"2025-09-22","close":117.514},{"date":"2025-09-23","close":117.3455},{"date":"2025-09-24","close":116.3743},{"date":"2025-09-25","close":115.9779},{"date":"2025-09-26","close":117.1076},{"date":"2025-09-29","close":117.4842},{"date":"2025-09-30","close":117.3059},{"date":"2025-10-01","close":115.6608},{"date":"2025-10-02","close":115.4031},{"date":"2025-10-03","close":115.3437},{"date":"2025-10-06","close":115.4626},{"date":"2025-10-07","close":115.0166},{"date":"2025-10-08","close":114.5409},{"date":"2025-10-09","close":113.8869},{"date":"2025-10-10","close":111.7859},{"date":"2025-10-13","close":112.8166},{"date":"2025-10-14","close":113.5598},{"date":"2025-10-15","close":114.3626},{"date":"2025-10-16","close":113.1436},{"date":"2025-10-17","close":113.9067},{"date":"2025-10-20","close":115.195},{"date":"2025-10-21","close":115.6013},{"date":"2025-10-22","close":114.6004},{"date":"2025-10-23","close":114.2139},{"date":"2025-10-24","close":114.5112},{"date":"2025-10-27","close":116.1067},{"date":"2025-10-28","close":115.5319},{"date":"2025-10-29","close":115.2445},{"date":"2025-10-30","close":113.2923},{"date":"2025-10-31","close":113.7779},{"date":"2025-11-03","close":112.5688},{"date":"2025-11-04","close":111.7958},{"date":"2025-11-05","close":112.4004},{"date":"2025-11-06","close":111.3895},{"date":"2025-11-07","close":111.1021},{"date":"2025-11-10","close":112.2616},{"date":"2025-11-11","close":113.1733},{"date":"2025-11-12","close":112.5193},{"date":"2025-11-13","close":110.9237},{"date":"2025-11-14","close":110.3291},{"date":"2025-11-17","close":110.1805},{"date":"2025-11-18","close":110.8048},{"date":"2025-11-19","close":110.1904},{"date":"2025-11-20","close":108.9814},{"date":"2025-11-21","close":110.894},{"date":"2025-11-24","close":111.994},{"date":"2025-11-25","close":113.2724},{"date":"2025-11-26","close":113.431},{"date":"2025-11-28","close":114.3526},{"date":"2025-12-01","close":113.8175},{"date":"2025-12-02","close":114.1941},{"date":"2025-12-03","close":114.095},{"date":"2025-12-04","close":114.749},{"date":"2025-12-05","close":116.077},{"date":"2025-12-08","close":115.2148},{"date":"2025-12-09","close":115.3437},{"date":"2025-12-10","close":116.0175},{"date":"2025-12-11","close":115.7599},{"date":"2025-12-12","close":115.5022},{"date":"2025-12-15","close":115.522},{"date":"2025-12-16","close":115.6013},{"date":"2025-12-17","close":114.7689},{"date":"2025-12-18","close":115.4229},{"date":"2025-12-19","close":115.4725},{"date":"2025-12-22","close":115.9836},{"date":"2025-12-23","close":116.7094},{"date":"2025-12-24","close":117.4053},{"date":"2025-12-26","close":117.286},{"date":"2025-12-29","close":117.2065},{"date":"2025-12-30","close":117.6042},{"date":"2025-12-31","close":117.0375},{"date":"2026-01-02","close":116.2222},{"date":"2026-01-05","close":117.0673},{"date":"2026-01-06","close":116.6498},{"date":"2026-01-07","close":116.4111},{"date":"2026-01-08","close":116.7989},{"date":"2026-01-09","close":117.2264},{"date":"2026-01-12","close":116.8685},{"date":"2026-01-13","close":116.2123},{"date":"2026-01-14","close":115.9638},{"date":"2026-01-15","close":115.5362},{"date":"2026-01-16","close":114.5023},{"date":"2026-01-20","close":112.8121},{"date":"2026-01-21","close":113.9654},{"date":"2026-01-22","close":115.576},{"date":"2026-01-23","close":116.2819},{"date":"2026-01-26","close":117.0872},{"date":"2026-01-27","close":116.2222},{"date":"2026-01-28","close":116.0731},{"date":"2026-01-29","close":119.0955},{"date":"2026-01-30","close":119.3838},{"date":"2026-02-02","close":118.9762},{"date":"2026-02-03","close":117.0574},{"date":"2026-02-04","close":116.1228},{"date":"2026-02-05","close":115.5362},{"date":"2026-02-06","close":115.0889},{"date":"2026-02-09","close":116.2024},{"date":"2026-02-10","close":116.8983},{"date":"2026-02-11","close":116.0632},{"date":"2026-02-12","close":113.9753},{"date":"2026-02-13","close":113.9157},{"date":"2026-02-17","close":113.7367},{"date":"2026-02-18","close":113.9256},{"date":"2026-02-19","close":114.4724},{"date":"2026-02-20","close":116.1228},{"date":"2026-02-23","close":114.6912},{"date":"2026-02-24","close":115.4865},{"date":"2026-02-25","close":115.8246},{"date":"2026-02-26","close":116.0433},{"date":"2026-02-27","close":117.3656},{"date":"2026-03-02","close":117.1866},{"date":"2026-03-03","close":117.2761},{"date":"2026-03-04","close":118.1013},{"date":"2026-03-05","close":117.7533},{"date":"2026-03-06","close":116.779},{"date":"2026-03-09","close":116.8784},{"date":"2026-03-10","close":116.6995},{"date":"2026-03-11","close":116.3217},{"date":"2026-03-12","close":114.6017},{"date":"2026-03-13","close":113.7864},{"date":"2026-03-16","close":114.6613},{"date":"2026-03-17","close":114.7011},{"date":"2026-03-18","close":113.001},{"date":"2026-03-19","close":112.484},{"date":"2026-03-20","close":111.5793},{"date":"2026-03-23","close":112.4115},{"date":"2026-03-24","close":110.8357},{"date":"2026-03-25","close":111.1449},{"date":"2026-03-26","close":108.5218},{"date":"2026-03-27","close":106.7565},{"date":"2026-03-30","close":107.6741},{"date":"2026-03-31","close":110.5664},{"date":"2026-04-01","close":110.9454},{"date":"2026-04-02","close":111.4042},{"date":"2026-04-06","close":111.464},{"date":"2026-04-07","close":111.5239},{"date":"2026-04-08","close":113.5086},{"date":"2026-04-09","close":113.9674},{"date":"2026-04-10","close":113.6482},{"date":"2026-04-13","close":114.5159},{"date":"2026-04-14","close":116.2513},{"date":"2026-04-15","close":117.0492},{"date":"2026-04-16","close":118.5153},{"date":"2026-04-17","close":118.7846},{"date":"2026-04-20","close":118.4355},{"date":"2026-04-21","close":116.8497},{"date":"2026-04-22","close":117.5678},{"date":"2026-04-23","close":117.0791},{"date":"2026-04-24","close":115.234},{"date":"2026-04-27","close":115.5033},{"date":"2026-04-28","close":115.4435},{"date":"2026-04-29","close":114.9847},{"date":"2026-04-30","close":116.2014},{"date":"2026-05-01","close":116.4109},{"date":"2026-05-04","close":115.7925},{"date":"2026-05-05","close":115.3238},{"date":"2026-05-06","close":117.0392},{"date":"2026-05-07","close":117.0691},{"date":"2026-05-08","close":116.6303},{"date":"2026-05-11","close":115.2739},{"date":"2026-05-12","close":115.5532},{"date":"2026-05-13","close":116.4508},{"date":"2026-05-14","close":116.7999},{"date":"2026-05-15","close":115.7726},{"date":"2026-05-18","close":116.6702},{"date":"2026-05-19","close":115.5432},{"date":"2026-05-20","close":115.7925},{"date":"2026-05-21","close":115.7925},{"date":"2026-05-22","close":115.1542},{"date":"2026-05-26","close":115.244},{"date":"2026-05-27","close":115.9521},{"date":"2026-05-28","close":116.361},{"date":"2026-05-29","close":115.3836},{"date":"2026-06-01","close":115.3038},{"date":"2026-06-02","close":113.2692},{"date":"2026-06-03","close":111.7832},{"date":"2026-06-04","close":112.8105},{"date":"2026-06-05","close":111.3743},{"date":"2026-06-08","close":110.7958},{"date":"2026-06-09","close":111.1848},{"date":"2026-06-10","close":110.716},{"date":"2026-06-11","close":111.8231},{"date":"2026-06-12","close":111.3543},{"date":"2026-06-15","close":111.8929},{"date":"2026-06-16","close":112.0225},{"date":"2026-06-17","close":108.9108},{"date":"2026-06-18","close":109.1601},{"date":"2026-06-22","close":106.86},{"date":"2026-06-23","close":107.27},{"date":"2026-06-24","close":106.54},{"date":"2026-06-25","close":105.58},{"date":"2026-06-26","close":106.18},{"date":"2026-06-29","close":107.88},{"date":"2026-06-30","close":107.13},{"date":"2026-07-01","close":109.74},{"date":"2026-07-02","close":109.6},{"date":"2026-07-06","close":110.21},{"date":"2026-07-07","close":111.02},{"date":"2026-07-08","close":109.46},{"date":"2026-07-09","close":110.51},{"date":"2026-07-10","close":111.64},{"date":"2026-07-13","close":111.59},{"date":"2026-07-14","close":111.45},{"date":"2026-07-15","close":113.38},{"date":"2026-07-16","close":112.65},{"date":"2026-07-17","close":110.65},{"date":"2026-07-20","close":110.8},{"date":"2026-07-21","close":110.03},{"date":"2026-07-22","close":109.2},{"date":"2026-07-23","close":105.38},{"date":"2026-07-24","close":106.3},{"date":"2026-07-27","close":107.66},{"date":"2026-07-28","close":109.67},{"date":"2026-07-29","close":109.51},{"date":"2026-07-30","close":106.58},{"date":"2026-07-31","close":108.24},{"date":"2026-08-03","close":111.34},{"date":"2026-08-04","close":112.04},{"date":"2026-08-05","close":110.87},{"date":"2026-08-06","close":111.18},{"date":"2026-08-07","close":111.25},{"date":"2026-08-10","close":111.83},{"date":"2026-08-11","close":111.27},{"date":"2026-08-12","close":110.27},{"date":"2026-08-13","close":112.55},{"date":"2026-08-14","close":112.95},{"date":"2026-08-17","close":110.82},{"date":"2026-08-18","close":110.48},{"date":"2026-08-19","close":111.32},{"date":"2026-08-20","close":110.68},{"date":"2026-08-21","close":111.4},{"date":"2026-08-24","close":112.32},{"date":"2026-08-25","close":113.18},{"date":"2026-08-26","close":112.61},{"date":"2026-08-27","close":111.41},{"date":"2026-08-28","close":112.99},{"date":"2026-08-31","close":111.46},{"date":"2026-09-01","close":110.88},{"date":"2026-09-02","close":112.42},{"date":"2026-09-03","close":113.38},{"date":"2026-09-04","close":112.03},{"date":"2026-09-08","close":111.52},{"date":"2026-09-09","close":110.83},{"date":"2026-09-10","close":111.5},{"date":"2026-09-11","close":112.6},{"date":"2026-09-14","close":115.07},{"date":"2026-09-15","close":114.03},{"date":"2026-09-16","close":113.0},{"date":"2026-09-17","close":112.35},{"date":"2026-09-18","close":110.81},{"date":"2026-09-21","close":114.75},{"date":"2026-09-22","close":113.53},{"date":"2026-09-23","close":112.56},{"date":"2026-09-24","close":113.99},{"date":"2026-09-25","close":112.96},{"date":"2026-09-28","close":111.18},{"date":"2026-09-29","close":111.47},{"date":"2026-09-30","close":110.97},{"date":"2026-10-01","close":109.94},{"date":"2026-10-02","close":110.32},{"date":"2026-10-05","close":111.61},{"date":"2026-10-06","close":111.65},{"date":"2026-10-07","close":111.26},{"date":"2026-10-08","close":112.07},{"date":"2026-10-09","close":110.38},{"date":"2026-10-12","close":111.45},{"date":"2026-10-13","close":112.28},{"date":"2026-10-14","close":110.82},{"date":"2026-10-15","close":112.44},{"date":"2026-10-16","close":110.32},{"date":"2026-10-19","close":110.09},{"date":"2026-10-20","close":110.19},{"date":"2026-10-21","close":108.97},{"date":"2026-10-22","close":107.42},{"date":"2026-10-23","close":105.52}],"chart_data":[{"date":"2024-10-24","open":88.72,"high":88.87,"low":88.23,"close":88.78,"volume":2044736,"rsi_14":48.03,"sma_20":90.51,"sma_60":87.72,"sma_120":86.01},{"date":"2024-10-25","open":89.3,"high":89.94,"low":88.92,"close":89.01,"volume":2943683,"rsi_14":60.61,"sma_20":90.55,"sma_60":87.8,"sma_120":86.09},{"date":"2024-10-28","open":89.86,"high":89.91,"low":89.24,"close":89.58,"volume":2079745,"rsi_14":59.07,"sma_20":90.6,"sma_60":87.91,"sma_120":86.18},{"date":"2024-10-29","open":89.58,"high":90.53,"low":89.37,"close":90.42,"volume":3839579,"rsi_14":64.53,"sma_20":90.69,"sma_60":88.07,"sma_120":86.27},{"date":"2024-10-30","open":91.68,"high":92.02,"low":90.87,"close":90.97,"volume":4872131,"rsi_14":74.84,"sma_20":90.82,"sma_60":88.23,"sma_120":86.36},{"date":"2024-10-31","open":91.01,"high":91.53,"low":90.15,"close":90.17,"volume":4840027,"rsi_14":62.76,"sma_20":90.93,"sma_60":88.39,"sma_120":86.45},{"date":"2024-11-01","open":90.51,"high":91.1,"low":90.34,"close":90.53,"volume":5714036,"rsi_14":62.4,"sma_20":91.01,"sma_60":88.52,"sma_120":86.54},{"date":"2024-11-04","open":90.78,"high":90.81,"low":89.77,"close":90.22,"volume":3003745,"rsi_14":58.18,"sma_20":91.13,"sma_60":88.63,"sma_120":86.62},{"date":"2024-11-05","open":90.59,"high":91.32,"low":90.51,"close":91.22,"volume":3090193,"rsi_14":64.48,"sma_20":91.26,"sma_60":88.78,"sma_120":86.71},{"date":"2024-11-06","open":92.58,"high":93.56,"low":92.44,"close":93.47,"volume":5477388,"rsi_14":76.36,"sma_20":91.51,"sma_60":88.94,"sma_120":86.82},{"date":"2024-11-07","open":93.89,"high":94.88,"low":93.83,"close":94.69,"volume":5268050,"rsi_14":77.77,"sma_20":91.85,"sma_60":89.13,"sma_120":86.93},{"date":"2024-11-08","open":94.67,"high":94.67,"low":93.94,"close":94.23,"volume":3219803,"rsi_14":76.9,"sma_20":92.14,"sma_60":89.3,"sma_120":87.04},{"date":"2024-11-11","open":94.25,"high":94.84,"low":94.23,"close":94.76,"volume":2625242,"rsi_14":77.82,"sma_20":92.43,"sma_60":89.47,"sma_120":87.16},{"date":"2024-11-12","open":94.83,"high":95.27,"low":94.44,"close":95.19,"volume":3260646,"rsi_14":84.15,"sma_20":92.74,"sma_60":89.64,"sma_120":87.28},{"date":"2024-11-13","open":95.2,"high":95.62,"low":94.64,"close":95.23,"volume":2937114,"rsi_14":83.71,"sma_20":93.05,"sma_60":89.8,"sma_120":87.41},{"date":"2024-11-14","open":95.35,"high":95.64,"low":94.78,"close":95.12,"volume":3170347,"rsi_14":82.37,"sma_20":93.37,"sma_60":89.96,"sma_120":87.53},{"date":"2024-11-15","open":94.64,"high":94.83,"low":92.91,"close":93.22,"volume":3526386,"rsi_14":66.91,"sma_20":93.57,"sma_60":90.1,"sma_120":87.63},{"date":"2024-11-18","open":93.45,"high":94.35,"low":93.29,"close":94.14,"volume":3880730,"rsi_14":67.15,"sma_20":93.83,"sma_60":90.24,"sma_120":87.74},{"date":"2024-11-19","open":93.33,"high":94.85,"low":93.29,"close":94.76,"volume":3186699,"rsi_14":67.35,"sma_20":94.12,"sma_60":90.39,"sma_120":87.86},{"date":"2024-11-20","open":94.92,"high":95.38,"low":94.16,"close":95.37,"volume":3069624,"rsi_14":74.18,"sma_20":94.47,"sma_60":90.56,"sma_120":87.98},{"date":"2024-11-21","open":95.32,"high":95.37,"low":93.82,"close":95.12,"volume":3833972,"rsi_14":71.61,"sma_20":94.79,"sma_60":90.73,"sma_120":88.09},{"date":"2024-11-22","open":94.78,"high":95.26,"low":94.53,"close":94.92,"volume":3266126,"rsi_14":72.28,"sma_20":95.09,"sma_60":90.9,"sma_120":88.2},{"date":"2024-11-25","open":95.4,"high":96.01,"low":94.91,"close":95.41,"volume":4387560,"rsi_14":70.87,"sma_20":95.39,"sma_60":91.06,"sma_120":88.3},{"date":"2024-11-26","open":95.45,"high":96.05,"low":95.45,"close":95.76,"volume":2513423,"rsi_14":64.1,"sma_20":95.66,"sma_60":91.26,"sma_120":88.41},{"date":"2024-11-27","open":95.96,"high":96.17,"low":95.58,"close":95.89,"volume":2413665,"rsi_14":58.5,"sma_20":95.92,"sma_60":91.47,"sma_120":88.52},{"date":"2024-11-29","open":95.86,"high":96.54,"low":95.75,"close":96.41,"volume":1960531,"rsi_14":65.33,"sma_20":96.23,"sma_60":91.69,"sma_120":88.63},{"date":"2024-12-02","open":96.47,"high":97.28,"low":96.33,"close":97.2,"volume":4975888,"rsi_14":66.58,"sma_20":96.57,"sma_60":91.94,"sma_120":88.75},{"date":"2024-12-03","open":97.28,"high":98.03,"low":97.15,"close":97.98,"volume":3077350,"rsi_14":68.11,"sma_20":96.97,"sma_60":92.21,"sma_120":88.88},{"date":"2024-12-04","open":97.95,"high":98.32,"low":97.79,"close":98.21,"volume":2550177,"rsi_14":68.86,"sma_20":97.33,"sma_60":92.48,"sma_120":89.02},{"date":"2024-12-05","open":98.47,"high":98.54,"low":97.89,"close":97.98,"volume":2494116,"rsi_14":67.85,"sma_20":97.56,"sma_60":92.74,"sma_120":89.15},{"date":"2024-12-06","open":97.97,"high":99.08,"low":97.91,"close":98.88,"volume":4364795,"rsi_14":90.36,"sma_20":97.77,"sma_60":92.99,"sma_120":89.29},{"date":"2024-12-09","open":98.8,"high":98.93,"low":96.72,"close":96.78,"volume":5040350,"rsi_14":66.07,"sma_20":97.9,"sma_60":93.18,"sma_120":89.41},{"date":"2024-12-10","open":97.75,"high":98.57,"low":97.55,"close":98.3,"volume":5125284,"rsi_14":69.43,"sma_20":98.08,"sma_60":93.39,"sma_120":89.54},{"date":"2024-12-11","open":98.52,"high":100.07,"low":98.52,"close":99.9,"volume":4015767,"rsi_14":72.45,"sma_20":98.32,"sma_60":93.63,"sma_120":89.69},{"date":"2024-12-12","open":100.08,"high":100.59,"low":99.91,"close":100.09,"volume":2885470,"rsi_14":74.73,"sma_20":98.57,"sma_60":93.87,"sma_120":89.83},{"date":"2024-12-13","open":99.56,"high":99.82,"low":98.83,"close":98.89,"volume":3371526,"rsi_14":68.03,"sma_20":98.76,"sma_60":94.07,"sma_120":89.95},{"date":"2024-12-16","open":99.55,"high":99.97,"low":99.17,"close":99.28,"volume":4222721,"rsi_14":67.71,"sma_20":99.07,"sma_60":94.28,"sma_120":90.08},{"date":"2024-12-17","open":99.13,"high":99.61,"low":98.45,"close":98.53,"volume":4707971,"rsi_14":62.25,"sma_20":99.3,"sma_60":94.47,"sma_120":90.2},{"date":"2024-12-18","open":98.5,"high":98.95,"low":95.65,"close":95.72,"volume":6406320,"rsi_14":49.41,"sma_20":99.34,"sma_60":94.61,"sma_120":90.3},{"date":"2024-12-19","open":96.86,"high":97.01,"low":95.42,"close":95.46,"volume":5026110,"rsi_14":46.54,"sma_20":99.35,"sma_60":94.76,"sma_120":90.4},{"date":"2024-12-20","open":94.77,"high":97.04,"low":94.74,"close":95.97,"volume":6285635,"rsi_14":45.45,"sma_20":99.39,"sma_60":94.9,"sma_120":90.5},{"date":"2024-12-23","open":96.19,"high":96.59,"low":95.42,"close":96.5,"volume":3768852,"rsi_14":43.31,"sma_20":99.46,"sma_60":95.03,"sma_120":90.6},{"date":"2024-12-24","open":96.62,"high":97.41,"low":96.26,"close":97.41,"volume":1626790,"rsi_14":46.16,"sma_20":99.55,"sma_60":95.18,"sma_120":90.7},{"date":"2024-12-26","open":97.02,"high":97.43,"low":96.76,"close":97.29,"volume":3512436,"rsi_14":46.49,"sma_20":99.61,"sma_60":95.32,"sma_120":90.8},{"date":"2024-12-27","open":96.76,"high":96.88,"low":95.55,"close":96.42,"volume":4100426,"rsi_14":39.96,"sma_20":99.63,"sma_60":95.46,"sma_120":90.89},{"date":"2024-12-30","open":95.3,"high":95.95,"low":94.62,"close":95.41,"volume":3211108,"rsi_14":43.49,"sma_20":99.57,"sma_60":95.58,"sma_120":90.97},{"date":"2024-12-31","open":95.52,"high":95.88,"low":94.88,"close":95.09,"volume":3616309,"rsi_14":34.62,"sma_20":99.45,"sma_60":95.68,"sma_120":91.05},{"date":"2025-01-02","open":95.6,"high":96.27,"low":94.75,"close":95.56,"volume":6900625,"rsi_14":27.17,"sma_20":99.31,"sma_60":95.8,"sma_120":91.14},{"date":"2025-01-03","open":96.1,"high":96.51,"low":95.48,"close":96.15,"volume":5454728,"rsi_14":29.96,"sma_20":99.19,"sma_60":95.93,"sma_120":91.24},{"date":"2025-01-06","open":96.62,"high":97.43,"low":96.52,"close":97.19,"volume":5325353,"rsi_14":40.49,"sma_20":99.14,"sma_60":96.07,"sma_120":91.34},{"date":"2025-01-07","open":97.14,"high":97.53,"low":95.73,"close":96.11,"volume":5058425,"rsi_14":34.46,"sma_20":98.98,"sma_60":96.2,"sma_120":91.44},{"date":"2025-01-08","open":95.64,"high":95.87,"low":94.87,"close":95.54,"volume":4631568,"rsi_14":35.02,"sma_20":98.91,"sma_60":96.32,"sma_120":91.54},{"date":"2025-01-10","open":95.03,"high":95.21,"low":93.47,"close":94.11,"volume":4797594,"rsi_14":40.19,"sma_20":98.68,"sma_60":96.4,"sma_120":91.63},{"date":"2025-01-13","open":93.48,"high":94.2,"low":93.24,"close":94.15,"volume":6992466,"rsi_14":41.6,"sma_20":98.37,"sma_60":96.48,"sma_120":91.71},{"date":"2025-01-14","open":94.24,"high":94.37,"low":93.31,"close":93.84,"volume":4194732,"rsi_14":36.78,"sma_20":98.04,"sma_60":96.55,"sma_120":91.8},{"date":"2025-01-15","open":95.2,"high":95.75,"low":95.0,"close":95.38,"volume":4115715,"rsi_14":44.56,"sma_20":97.85,"sma_60":96.66,"sma_120":91.91},{"date":"2025-01-16","open":95.22,"high":95.5,"low":94.8,"close":94.84,"volume":2943855,"rsi_14":37.03,"sma_20":97.61,"sma_60":96.75,"sma_120":92.03},{"date":"2025-01-17","open":96.07,"high":96.13,"low":95.17,"close":95.66,"volume":3109150,"rsi_14":42.37,"sma_20":97.45,"sma_60":96.86,"sma_120":92.15},{"date":"2025-01-21","open":96.33,"high":96.97,"low":96.23,"close":96.53,"volume":4817389,"rsi_14":50.51,"sma_20":97.48,"sma_60":96.98,"sma_120":92.26},{"date":"2025-01-22","open":97.74,"high":98.04,"low":97.34,"close":97.49,"volume":5382656,"rsi_14":59.85,"sma_20":97.57,"sma_60":97.13,"sma_120":92.38},{"date":"2025-01-23","open":96.88,"high":97.75,"low":96.7,"close":97.75,"volume":3721261,"rsi_14":62.62,"sma_20":97.65,"sma_60":97.28,"sma_120":92.5},{"date":"2025-01-24","open":97.92,"high":98.67,"low":97.85,"close":98.63,"volume":3386856,"rsi_14":64.06,"sma_20":97.76,"sma_60":97.44,"sma_120":92.62},{"date":"2025-01-27","open":97.23,"high":99.45,"low":97.04,"close":99.14,"volume":9407480,"rsi_14":63.8,"sma_20":97.85,"sma_60":97.6,"sma_120":92.75},{"date":"2025-01-28","open":99.22,"high":99.98,"low":98.85,"close":99.62,"volume":5445376,"rsi_14":61.83,"sma_20":97.97,"sma_60":97.75,"sma_120":92.91},{"date":"2025-01-29","open":100.24,"high":100.46,"low":99.79,"close":100.07,"volume":4797466,"rsi_14":70.5,"sma_20":98.15,"sma_60":97.9,"sma_120":93.07},{"date":"2025-01-30","open":100.58,"high":101.3,"low":99.47,"close":100.16,"volume":5113075,"rsi_14":75.19,"sma_20":98.39,"sma_60":98.06,"sma_120":93.23},{"date":"2025-01-31","open":100.9,"high":101.67,"low":100.32,"close":100.57,"volume":9102106,"rsi_14":89.53,"sma_20":98.67,"sma_60":98.23,"sma_120":93.37},{"date":"2025-02-03","open":99.33,"high":101.24,"low":99.32,"close":100.78,"volume":7196669,"rsi_14":89.75,"sma_20":98.94,"sma_60":98.41,"sma_120":93.52},{"date":"2025-02-04","open":101.24,"high":101.84,"low":100.95,"close":101.69,"volume":5543642,"rsi_14":93.95,"sma_20":99.22,"sma_60":98.58,"sma_120":93.68},{"date":"2025-02-05","open":100.46,"high":100.72,"low":99.76,"close":100.7,"volume":6058907,"rsi_14":81.81,"sma_20":99.4,"sma_60":98.7,"sma_120":93.82},{"date":"2025-02-06","open":100.79,"high":101.18,"low":100.45,"close":101.14,"volume":2892008,"rsi_14":88.11,"sma_20":99.66,"sma_60":98.8,"sma_120":93.96},{"date":"2025-02-07","open":101.67,"high":102.0,"low":100.78,"close":100.92,"volume":3142854,"rsi_14":84.34,"sma_20":99.93,"sma_60":98.91,"sma_120":94.1},{"date":"2025-02-10","open":101.78,"high":101.79,"low":100.98,"close":101.37,"volume":3042190,"rsi_14":83.45,"sma_20":100.3,"sma_60":99.02,"sma_120":94.25},{"date":"2025-02-11","open":100.84,"high":101.67,"low":100.77,"close":101.54,"volume":2564607,"rsi_14":81.4,"sma_20":100.67,"sma_60":99.12,"sma_120":94.38},{"date":"2025-02-12","open":100.82,"high":101.89,"low":100.64,"close":101.65,"volume":5391894,"rsi_14":80.97,"sma_20":101.07,"sma_60":99.23,"sma_120":94.52},{"date":"2025-02-13","open":101.64,"high":102.87,"low":101.51,"close":102.82,"volume":2833786,"rsi_14":81.79,"sma_20":101.45,"sma_60":99.35,"sma_120":94.66},{"date":"2025-02-14","open":102.83,"high":103.71,"low":102.74,"close":103.44,"volume":3425228,"rsi_14":82.11,"sma_20":101.89,"sma_60":99.52,"sma_120":94.81},{"date":"2025-02-18","open":103.39,"high":103.46,"low":102.27,"close":102.96,"volume":3447908,"rsi_14":74.93,"sma_20":102.26,"sma_60":99.67,"sma_120":94.96},{"date":"2025-02-19","open":102.72,"high":103.17,"low":102.32,"close":103.08,"volume":3469020,"rsi_14":73.65,"sma_20":102.59,"sma_60":99.81,"sma_120":95.1},{"date":"2025-02-20","open":102.84,"high":102.85,"low":101.93,"close":102.6,"volume":2984998,"rsi_14":68.02,"sma_20":102.85,"sma_60":99.92,"sma_120":95.24},{"date":"2025-02-21","open":102.88,"high":102.97,"low":101.11,"close":101.19,"volume":3639710,"rsi_14":54.05,"sma_20":103.03,"sma_60":100.02,"sma_120":95.38},{"date":"2025-02-24","open":101.82,"high":102.11,"low":100.9,"close":101.39,"volume":5415614,"rsi_14":53.93,"sma_20":103.17,"sma_60":100.13,"sma_120":95.51},{"date":"2025-02-25","open":101.41,"high":101.49,"low":99.35,"close":99.89,"volume":6021620,"rsi_14":39.22,"sma_20":103.21,"sma_60":100.2,"sma_120":95.63},{"date":"2025-02-26","open":99.76,"high":100.79,"low":99.48,"close":99.71,"volume":5079500,"rsi_14":43.42,"sma_20":103.21,"sma_60":100.26,"sma_120":95.76},{"date":"2025-02-27","open":100.37,"high":100.78,"low":98.69,"close":98.75,"volume":3727307,"rsi_14":35.2,"sma_20":103.15,"sma_60":100.31,"sma_120":95.89},{"date":"2025-02-28","open":99.06,"high":100.32,"low":98.33,"close":100.19,"volume":5690783,"rsi_14":46.09,"sma_20":103.15,"sma_60":100.37,"sma_120":96.03},{"date":"2025-03-03","open":100.53,"high":101.21,"low":98.73,"close":99.19,"volume":6074864,"rsi_14":38.92,"sma_20":103.08,"sma_60":100.4,"sma_120":96.17},{"date":"2025-03-04","open":98.9,"high":99.51,"low":97.46,"close":98.4,"volume":7329557,"rsi_14":35.02,"sma_20":102.96,"sma_60":100.4,"sma_120":96.31},{"date":"2025-03-05","open":98.4,"high":99.96,"low":97.7,"close":99.67,"volume":4899793,"rsi_14":41.5,"sma_20":102.85,"sma_60":100.42,"sma_120":96.45},{"date":"2025-03-06","open":98.8,"high":99.65,"low":97.44,"close":97.88,"volume":4829797,"rsi_14":29.86,"sma_20":102.71,"sma_60":100.42,"sma_120":96.58},{"date":"2025-03-07","open":97.42,"high":98.87,"low":96.33,"close":98.51,"volume":5501711,"rsi_14":29.86,"sma_20":102.58,"sma_60":100.4,"sma_120":96.7},{"date":"2025-03-10","open":97.03,"high":97.47,"low":95.27,"close":96.06,"volume":6887988,"rsi_14":25.71,"sma_20":102.33,"sma_60":100.39,"sma_120":96.79},{"date":"2025-03-11","open":95.07,"high":96.06,"low":93.85,"close":94.64,"volume":6699455,"rsi_14":22.8,"sma_20":101.99,"sma_60":100.32,"sma_120":96.86},{"date":"2025-03-12","open":95.61,"high":95.92,"low":93.86,"close":95.11,"volume":4698807,"rsi_14":25.86,"sma_20":101.66,"sma_60":100.24,"sma_120":96.93},{"date":"2025-03-13","open":94.79,"high":95.11,"low":92.94,"close":93.16,"volume":4763829,"rsi_14":24.97,"sma_20":101.23,"sma_60":100.11,"sma_120":96.99},{"date":"2025-03-14","open":93.89,"high":95.08,"low":93.39,"close":94.87,"volume":3486095,"rsi_14":31.43,"sma_20":100.82,"sma_60":100.04,"sma_120":97.06},{"date":"2025-03-17","open":94.87,"high":95.99,"low":94.87,"close":95.55,"volume":3031408,"rsi_14":37.03,"sma_20":100.42,"sma_60":99.97,"sma_120":97.13},{"date":"2025-03-18","open":95.2,"high":95.2,"low":93.45,"close":94.21,"volume":4424056,"rsi_14":34.63,"sma_20":99.97,"sma_60":99.9,"sma_120":97.19},{"date":"2025-03-19","open":94.57,"high":96.07,"low":94.25,"close":95.33,"volume":5875097,"rsi_14":40.53,"sma_20":99.58,"sma_60":99.89,"sma_120":97.25},{"date":"2025-03-20","open":94.75,"high":96.25,"low":94.61,"close":95.12,"volume":4881800,"rsi_14":34.93,"sma_20":99.2,"sma_60":99.88,"sma_120":97.32},{"date":"2025-03-21","open":94.46,"high":95.96,"low":94.46,"close":95.87,"volume":5717473,"rsi_14":39.98,"sma_20":98.93,"sma_60":99.87,"sma_120":97.38},{"date":"2025-03-24","open":97.16,"high":97.39,"low":96.74,"close":97.23,"volume":3651303,"rsi_14":45.66,"sma_20":98.7,"sma_60":99.88,"sma_120":97.46},{"date":"2025-03-25","open":97.64,"high":98.59,"low":97.45,"close":98.46,"volume":2499970,"rsi_14":45.53,"sma_20":98.61,"sma_60":99.89,"sma_120":97.54},{"date":"2025-03-26","open":98.37,"high":98.73,"low":97.47,"close":97.62,"volume":4483446,"rsi_14":48.27,"sma_20":98.49,"sma_60":99.89,"sma_120":97.61},{"date":"2025-03-27","open":97.3,"high":98.1,"low":97.09,"close":97.19,"volume":3319290,"rsi_14":44.86,"sma_20":98.4,"sma_60":99.9,"sma_120":97.68},{"date":"2025-03-28","open":97.01,"high":97.1,"low":94.22,"close":94.32,"volume":5595250,"rsi_14":43.73,"sma_20":98.09,"sma_60":99.88,"sma_120":97.73},{"date":"2025-03-31","open":93.72,"high":95.13,"low":92.74,"close":95.02,"volume":5187347,"rsi_14":50.32,"sma_20":97.86,"sma_60":99.87,"sma_120":97.77},{"date":"2025-04-01","open":94.73,"high":95.76,"low":94.08,"close":95.08,"volume":5884219,"rsi_14":48.95,"sma_20":97.68,"sma_60":99.86,"sma_120":97.83},{"date":"2025-04-02","open":94.29,"high":95.9,"low":94.09,"close":95.42,"volume":5557662,"rsi_14":57.42,"sma_20":97.45,"sma_60":99.84,"sma_120":97.88},{"date":"2025-04-03","open":92.63,"high":93.46,"low":91.03,"close":91.16,"volume":10078160,"rsi_14":37.45,"sma_20":97.09,"sma_60":99.73,"sma_120":97.9},{"date":"2025-04-04","open":88.92,"high":89.65,"low":85.88,"close":85.94,"volume":13027867,"rsi_14":25.8,"sma_20":96.44,"sma_60":99.56,"sma_120":97.88},{"date":"2025-04-07","open":83.21,"high":89.41,"low":82.78,"close":86.06,"volume":22020012,"rsi_14":28.05,"sma_20":95.91,"sma_60":99.39,"sma_120":97.85},{"date":"2025-04-08","open":88.8,"high":89.06,"low":83.86,"close":84.85,"volume":13553891,"rsi_14":22.11,"sma_20":95.4,"sma_60":99.23,"sma_120":97.81},{"date":"2025-04-09","open":84.18,"high":92.76,"low":83.71,"close":92.35,"volume":23909093,"rsi_14":44.26,"sma_20":95.25,"sma_60":99.19,"sma_120":97.84},{"date":"2025-04-10","open":91.24,"high":91.48,"low":87.03,"close":89.16,"volume":9320964,"rsi_14":37.95,"sma_20":95.03,"sma_60":99.11,"sma_120":97.83},{"date":"2025-04-11","open":89.06,"high":90.18,"low":88.27,"close":89.92,"volume":4819495,"rsi_14":37.27,"sma_20":94.77,"sma_60":99.01,"sma_120":97.84},{"date":"2025-04-14","open":91.13,"high":91.7,"low":89.94,"close":90.52,"volume":3668139,"rsi_14":35.86,"sma_20":94.5,"sma_60":98.94,"sma_120":97.84},{"date":"2025-04-15","open":90.81,"high":91.57,"low":90.54,"close":90.75,"volume":3142436,"rsi_14":37.48,"sma_20":94.31,"sma_60":98.85,"sma_120":97.85},{"date":"2025-04-16","open":89.96,"high":90.16,"low":87.55,"close":88.3,"volume":3857100,"rsi_14":34.93,"sma_20":93.94,"sma_60":98.7,"sma_120":97.84},{"date":"2025-04-17","open":88.81,"high":89.52,"low":88.2,"close":88.87,"volume":3516742,"rsi_14":39.98,"sma_20":93.6,"sma_60":98.55,"sma_120":97.84},{"date":"2025-04-21","open":88.13,"high":88.49,"low":86.19,"close":86.87,"volume":5533903,"rsi_14":35.7,"sma_20":93.13,"sma_60":98.36,"sma_120":97.82},{"date":"2025-04-22","open":87.59,"high":89.46,"low":87.56,"close":89.14,"volume":4283835,"rsi_14":40.32,"sma_20":92.72,"sma_60":98.2,"sma_120":97.82},{"date":"2025-04-23","open":90.9,"high":92.08,"low":90.16,"close":90.57,"volume":5029375,"rsi_14":42.37,"sma_20":92.32,"sma_60":98.05,"sma_120":97.82},{"date":"2025-04-24","open":90.3,"high":92.55,"low":90.1,"close":92.38,"volume":3040621,"rsi_14":52.08,"sma_20":92.06,"sma_60":97.92,"sma_120":97.83},{"date":"2025-04-25","open":93.14,"high":93.28,"low":92.29,"close":92.96,"volume":3168471,"rsi_14":64.22,"sma_20":91.84,"sma_60":97.8,"sma_120":97.85},{"date":"2025-04-28","open":93.28,"high":93.81,"low":92.46,"close":93.32,"volume":2455019,"rsi_14":64.56,"sma_20":91.79,"sma_60":97.67,"sma_120":97.87},{"date":"2025-04-29","open":93.0,"high":94.09,"low":92.82,"close":94.0,"volume":2714693,"rsi_14":68.72,"sma_20":91.74,"sma_60":97.56,"sma_120":97.89},{"date":"2025-04-30","open":93.08,"high":94.28,"low":91.76,"close":94.03,"volume":3123083,"rsi_14":54.94,"sma_20":91.69,"sma_60":97.44,"sma_120":97.92},{"date":"2025-05-01","open":95.31,"high":95.48,"low":94.25,"close":94.51,"volume":3753420,"rsi_14":68.79,"sma_20":91.64,"sma_60":97.31,"sma_120":97.95},{"date":"2025-05-02","open":95.12,"high":96.48,"low":94.98,"close":95.98,"volume":3542610,"rsi_14":70.27,"sma_20":91.88,"sma_60":97.23,"sma_120":97.96},{"date":"2025-05-05","open":94.95,"high":96.62,"low":94.8,"close":96.2,"volume":3764032,"rsi_14":69.51,"sma_20":92.41,"sma_60":97.14,"sma_120":97.97},{"date":"2025-05-06","open":95.26,"high":96.57,"low":95.23,"close":96.18,"volume":4089054,"rsi_14":68.93,"sma_20":92.92,"sma_60":97.05,"sma_120":97.98},{"date":"2025-05-07","open":96.95,"high":97.38,"low":95.22,"close":96.01,"volume":4160256,"rsi_14":81.84,"sma_20":93.49,"sma_60":96.96,"sma_120":97.99},{"date":"2025-05-08","open":96.59,"high":97.15,"low":95.93,"close":96.23,"volume":3865978,"rsi_14":81.31,"sma_20":93.68,"sma_60":96.86,"sma_120":97.99},{"date":"2025-05-09","open":96.56,"high":96.64,"low":95.59,"close":95.74,"volume":4425933,"rsi_14":93.27,"sma_20":94.02,"sma_60":96.76,"sma_120":97.99},{"date":"2025-05-12","open":98.03,"high":98.04,"low":96.86,"close":97.73,"volume":3341439,"rsi_14":93.08,"sma_20":94.41,"sma_60":96.67,"sma_120":98.01},{"date":"2025-05-13","open":98.01,"high":99.09,"low":97.72,"close":98.69,"volume":5384371,"rsi_14":92.74,"sma_20":94.83,"sma_60":96.58,"sma_120":98.05},{"date":"2025-05-14","open":98.66,"high":99.3,"low":98.52,"close":99.2,"volume":4406086,"rsi_14":91.59,"sma_20":95.26,"sma_60":96.51,"sma_120":98.09},{"date":"2025-05-15","open":99.26,"high":100.09,"low":99.14,"close":99.59,"volume":3260047,"rsi_14":91.39,"sma_20":95.83,"sma_60":96.45,"sma_120":98.13},{"date":"2025-05-16","open":99.97,"high":100.31,"low":99.36,"close":100.27,"volume":4156513,"rsi_14":91.73,"sma_20":96.41,"sma_60":96.4,"sma_120":98.16},{"date":"2025-05-19","open":99.18,"high":100.42,"low":99.18,"close":100.37,"volume":3947610,"rsi_14":91.11,"sma_20":97.09,"sma_60":96.39,"sma_120":98.2},{"date":"2025-05-20","open":100.16,"high":100.66,"low":99.62,"close":100.12,"volume":2603298,"rsi_14":88.26,"sma_20":97.65,"sma_60":96.36,"sma_120":98.24},{"date":"2025-05-21","open":99.43,"high":100.95,"low":99.14,"close":99.38,"volume":5864415,"rsi_14":79.55,"sma_20":98.1,"sma_60":96.35,"sma_120":98.27},{"date":"2025-05-22","open":99.66,"high":100.04,"low":99.1,"close":99.16,"volume":3808426,"rsi_14":72.78,"sma_20":98.44,"sma_60":96.33,"sma_120":98.3},{"date":"2025-05-23","open":98.26,"high":99.09,"low":98.12,"close":98.71,"volume":3894047,"rsi_14":67.35,"sma_20":98.73,"sma_60":96.33,"sma_120":98.32},{"date":"2025-05-27","open":99.67,"high":100.48,"low":99.37,"close":100.31,"volume":3604371,"rsi_14":73.46,"sma_20":99.09,"sma_60":96.32,"sma_120":98.35},{"date":"2025-05-28","open":100.35,"high":100.83,"low":100.16,"close":100.29,"volume":4014257,"rsi_14":74.8,"sma_20":99.41,"sma_60":96.34,"sma_120":98.37},{"date":"2025-05-29","open":100.69,"high":100.69,"low":98.72,"close":99.48,"volume":4386218,"rsi_14":67.63,"sma_20":99.68,"sma_60":96.35,"sma_120":98.38},{"date":"2025-05-30","open":99.45,"high":100.14,"low":98.56,"close":99.9,"volume":9044736,"rsi_14":72.74,"sma_20":99.96,"sma_60":96.35,"sma_120":98.38},{"date":"2025-06-02","open":99.04,"high":100.48,"low":98.87,"close":100.39,"volume":5983165,"rsi_14":67.4,"sma_20":100.18,"sma_60":96.39,"sma_120":98.4},{"date":"2025-06-03","open":100.17,"high":100.48,"low":99.46,"close":100.11,"volume":4102112,"rsi_14":60.17,"sma_20":100.38,"sma_60":96.41,"sma_120":98.41},{"date":"2025-06-04","open":100.24,"high":100.94,"low":100.14,"close":100.75,"volume":4388189,"rsi_14":60.89,"sma_20":100.61,"sma_60":96.48,"sma_120":98.44},{"date":"2025-06-05","open":101.32,"high":101.88,"low":100.6,"close":100.88,"volume":6785719,"rsi_14":59.42,"sma_20":100.86,"sma_60":96.58,"sma_120":98.45},{"date":"2025-06-06","open":101.87,"high":102.39,"low":101.54,"close":102.17,"volume":4002134,"rsi_14":62.75,"sma_20":101.16,"sma_60":96.7,"sma_120":98.47},{"date":"2025-06-09","open":102.54,"high":102.75,"low":101.78,"close":101.88,"volume":6371294,"rsi_14":59.85,"sma_20":101.47,"sma_60":96.84,"sma_120":98.48},{"date":"2025-06-10","open":102.26,"high":103.33,"low":101.75,"close":103.17,"volume":7313590,"rsi_14":67.5,"sma_20":101.75,"sma_60":96.98,"sma_120":98.51},{"date":"2025-06-11","open":103.42,"high":103.55,"low":102.59,"close":102.93,"volume":5455611,"rsi_14":71.72,"sma_20":101.96,"sma_60":97.1,"sma_120":98.53},{"date":"2025-06-12","open":102.72,"high":102.82,"low":101.9,"close":102.1,"volume":5616325,"rsi_14":66.67,"sma_20":102.11,"sma_60":97.22,"sma_120":98.56},{"date":"2025-06-13","open":101.27,"high":102.02,"low":100.9,"close":101.06,"volume":7342953,"rsi_14":62.54,"sma_20":102.18,"sma_60":97.32,"sma_120":98.6},{"date":"2025-06-16","open":101.76,"high":102.88,"low":101.72,"close":102.79,"volume":6211921,"rsi_14":63.04,"sma_20":102.31,"sma_60":97.44,"sma_120":98.66},{"date":"2025-06-17","open":102.27,"high":102.57,"low":101.63,"close":101.89,"volume":6034718,"rsi_14":57.67,"sma_20":102.39,"sma_60":97.54,"sma_120":98.7},{"date":"2025-06-18","open":102.14,"high":102.77,"low":101.86,"close":101.94,"volume":5927281,"rsi_14":62.72,"sma_20":102.48,"sma_60":97.62,"sma_120":98.75},{"date":"2025-06-20","open":102.77,"high":103.12,"low":101.12,"close":101.32,"volume":7469683,"rsi_14":57.2,"sma_20":102.58,"sma_60":97.67,"sma_120":98.78},{"date":"2025-06-23","open":101.48,"high":102.68,"low":100.72,"close":102.6,"volume":6925751,"rsi_14":59.43,"sma_20":102.74,"sma_60":97.75,"sma_120":98.82},{"date":"2025-06-24","open":103.28,"high":104.04,"low":103.1,"close":103.92,"volume":4685783,"rsi_14":65.6,"sma_20":102.99,"sma_60":97.86,"sma_120":98.88},{"date":"2025-06-25","open":103.94,"high":104.49,"low":103.74,"close":103.9,"volume":4401867,"rsi_14":63.45,"sma_20":103.16,"sma_60":98.01,"sma_120":98.95},{"date":"2025-06-26","open":104.25,"high":105.16,"low":103.9,"close":105.11,"volume":6375837,"rsi_14":66.72,"sma_20":103.4,"sma_60":98.18,"sma_120":99.03},{"date":"2025-06-27","open":105.19,"high":106.41,"low":105.17,"close":106.34,"volume":6949735,"rsi_14":66.56,"sma_20":103.73,"sma_60":98.37,"sma_120":99.11},{"date":"2025-06-30","open":107.19,"high":107.39,"low":106.53,"close":107.18,"volume":5652544,"rsi_14":70.41,"sma_20":104.09,"sma_60":98.56,"sma_120":99.2},{"date":"2025-07-01","open":106.76,"high":107.01,"low":106.01,"close":106.42,"volume":6614196,"rsi_14":62.67,"sma_20":104.38,"sma_60":98.82,"sma_120":99.27},{"date":"2025-07-02","open":106.22,"high":106.43,"low":106.06,"close":106.12,"volume":4865762,"rsi_14":62.3,"sma_20":104.67,"sma_60":99.15,"sma_120":99.35},{"date":"2025-07-03","open":106.59,"high":107.0,"low":106.33,"close":106.7,"volume":3206137,"rsi_14":68.67,"sma_20":104.96,"sma_60":99.5,"sma_120":99.44},{"date":"2025-07-07","open":106.5,"high":106.6,"low":105.46,"close":105.67,"volume":5533911,"rsi_14":68.73,"sma_20":105.19,"sma_60":99.85,"sma_120":99.54},{"date":"2025-07-08","open":105.85,"high":105.86,"low":104.98,"close":105.45,"volume":4352989,"rsi_14":61.89,"sma_20":105.34,"sma_60":100.06,"sma_120":99.63},{"date":"2025-07-09","open":105.51,"high":106.36,"low":105.27,"close":105.73,"volume":4973938,"rsi_14":68.92,"sma_20":105.53,"sma_60":100.34,"sma_120":99.72},{"date":"2025-07-10","open":105.48,"high":105.56,"low":104.96,"close":105.37,"volume":4126527,"rsi_14":66.26,"sma_20":105.63,"sma_60":100.6,"sma_120":99.8},{"date":"2025-07-11","open":105.02,"high":105.18,"low":104.26,"close":104.69,"volume":4769400,"rsi_14":65.87,"sma_20":105.7,"sma_60":100.83,"sma_120":99.88},{"date":"2025-07-14","open":104.8,"high":105.83,"low":104.74,"close":105.72,"volume":6101203,"rsi_14":65.83,"sma_20":105.87,"sma_60":101.08,"sma_120":99.96},{"date":"2025-07-15","open":105.81,"high":106.01,"low":104.66,"close":104.67,"volume":5813458,"rsi_14":53.92,"sma_20":106.04,"sma_60":101.35,"sma_120":100.03},{"date":"2025-07-16","open":105.14,"high":105.33,"low":104.43,"close":104.99,"volume":6812601,"rsi_14":55.5,"sma_20":106.14,"sma_60":101.62,"sma_120":100.09},{"date":"2025-07-17","open":104.9,"high":105.47,"low":104.66,"close":105.36,"volume":4640343,"rsi_14":51.37,"sma_20":106.31,"sma_60":101.93,"sma_120":100.15},{"date":"2025-07-18","open":105.38,"high":105.45,"low":104.33,"close":104.87,"volume":5593884,"rsi_14":41.12,"sma_20":106.44,"sma_60":102.19,"sma_120":100.19},{"date":"2025-07-21","open":105.44,"high":106.46,"low":105.4,"close":106.27,"volume":4468595,"rsi_14":44.87,"sma_20":106.68,"sma_60":102.45,"sma_120":100.25},{"date":"2025-07-22","open":106.71,"high":106.78,"low":106.22,"close":106.52,"volume":5292541,"rsi_14":50.59,"sma_20":106.88,"sma_60":102.69,"sma_120":100.3},{"date":"2025-07-23","open":106.47,"high":107.14,"low":106.15,"close":107.1,"volume":4967390,"rsi_14":55.73,"sma_20":107.04,"sma_60":102.92,"sma_120":100.36},{"date":"2025-07-24","open":108.03,"high":108.34,"low":107.28,"close":107.28,"volume":5732680,"rsi_14":53.55,"sma_20":107.21,"sma_60":103.15,"sma_120":100.41},{"date":"2025-07-25","open":106.59,"high":106.9,"low":106.04,"close":106.28,"volume":7300661,"rsi_14":53.74,"sma_20":107.27,"sma_60":103.36,"sma_120":100.46},{"date":"2025-07-28","open":106.21,"high":106.39,"low":105.52,"close":105.71,"volume":6326984,"rsi_14":51.5,"sma_20":107.24,"sma_60":103.55,"sma_120":100.5},{"date":"2025-07-29","open":106.0,"high":106.17,"low":104.74,"close":104.8,"volume":5396390,"rsi_14":44.94,"sma_20":107.12,"sma_60":103.72,"sma_120":100.52},{"date":"2025-07-30","open":105.16,"high":105.83,"low":104.77,"close":105.13,"volume":6331893,"rsi_14":48.65,"sma_20":107.05,"sma_60":103.87,"sma_120":100.55},{"date":"2025-07-31","open":107.09,"high":107.31,"low":105.86,"close":106.07,"volume":11450814,"rsi_14":57.35,"sma_20":107.05,"sma_60":104.03,"sma_120":100.59},{"date":"2025-08-01","open":105.5,"high":105.62,"low":104.33,"close":104.8,"volume":9181865,"rsi_14":45.24,"sma_20":106.95,"sma_60":104.18,"sma_120":100.61},{"date":"2025-08-04","open":105.48,"high":106.83,"low":105.34,"close":106.81,"volume":4883557,"rsi_14":60.09,"sma_20":107.01,"sma_60":104.35,"sma_120":100.66},{"date":"2025-08-05","open":106.86,"high":107.21,"low":105.95,"close":105.98,"volume":5774124,"rsi_14":54.48,"sma_20":107.04,"sma_60":104.51,"sma_120":100.69},{"date":"2025-08-06","open":106.53,"high":106.67,"low":105.54,"close":106.39,"volume":5141154,"rsi_14":54.64,"sma_20":107.07,"sma_60":104.69,"sma_120":100.72},{"date":"2025-08-07","open":106.96,"high":107.09,"low":105.31,"close":105.94,"volume":6248529,"rsi_14":54.79,"sma_20":107.1,"sma_60":104.83,"sma_120":100.75},{"date":"2025-08-08","open":105.97,"high":106.86,"low":105.97,"close":106.29,"volume":5984462,"rsi_14":50.1,"sma_20":107.18,"sma_60":104.95,"sma_120":100.77},{"date":"2025-08-11","open":106.6,"high":106.99,"low":106.49,"close":106.83,"volume":4686849,"rsi_14":51.52,"sma_20":107.24,"sma_60":105.07,"sma_120":100.79},{"date":"2025-08-12","open":107.33,"high":109.0,"low":107.28,"close":108.88,"volume":7128142,"rsi_14":57.5,"sma_20":107.45,"sma_60":105.23,"sma_120":100.84},{"date":"2025-08-13","open":109.22,"high":110.02,"low":109.12,"close":109.73,"volume":8215579,"rsi_14":59.78,"sma_20":107.69,"sma_60":105.38,"sma_120":100.89},{"date":"2025-08-14","open":109.3,"high":110.4,"low":109.25,"close":109.82,"volume":5120926,"rsi_14":65.22,"sma_20":107.92,"sma_60":105.54,"sma_120":100.96},{"date":"2025-08-15","open":110.14,"high":110.82,"low":109.93,"close":110.09,"volume":5535604,"rsi_14":69.37,"sma_20":108.18,"sma_60":105.7,"sma_120":101.03},{"date":"2025-08-18","open":109.99,"high":110.0,"low":109.19,"close":109.42,"volume":4295862,"rsi_14":70.86,"sma_20":108.34,"sma_60":105.87,"sma_120":101.11},{"date":"2025-08-19","open":109.44,"high":109.44,"low":108.37,"close":108.81,"volume":5086015,"rsi_14":66.2,"sma_20":108.46,"sma_60":106.03,"sma_120":101.18},{"date":"2025-08-20","open":108.73,"high":108.86,"low":107.47,"close":108.48,"volume":8825575,"rsi_14":61.21,"sma_20":108.53,"sma_60":106.19,"sma_120":101.26},{"date":"2025-08-21","open":108.23,"high":108.63,"low":107.91,"close":108.36,"volume":3794581,"rsi_14":68.59,"sma_20":108.58,"sma_60":106.32,"sma_120":101.32},{"date":"2025-08-22","open":109.01,"high":110.3,"low":108.97,"close":109.92,"volume":6382942,"rsi_14":67.03,"sma_20":108.77,"sma_60":106.48,"sma_120":101.41},{"date":"2025-08-25","open":109.83,"high":110.5,"low":109.68,"close":110.1,"volume":5684385,"rsi_14":74.27,"sma_20":108.99,"sma_60":106.65,"sma_120":101.5},{"date":"2025-08-26","open":109.89,"high":109.89,"low":109.29,"close":109.62,"volume":4680610,"rsi_14":68.86,"sma_20":109.23,"sma_60":106.81,"sma_120":101.58},{"date":"2025-08-27","open":109.35,"high":109.91,"low":109.25,"close":109.81,"volume":3603886,"rsi_14":73.33,"sma_20":109.47,"sma_60":106.97,"sma_120":101.68},{"date":"2025-08-28","open":109.74,"high":110.27,"low":109.46,"close":110.22,"volume":4645098,"rsi_14":73.52,"sma_20":109.68,"sma_60":107.13,"sma_120":101.77},{"date":"2025-08-29","open":109.9,"high":110.32,"low":109.53,"close":110.0,"volume":4311780,"rsi_14":69.74,"sma_20":109.94,"sma_60":107.29,"sma_120":101.88},{"date":"2025-09-02","open":108.58,"high":109.82,"low":108.33,"close":109.82,"volume":8205294,"rsi_14":57.6,"sma_20":110.1,"sma_60":107.43,"sma_120":102.01},{"date":"2025-09-03","open":111.17,"high":111.73,"low":110.87,"close":111.65,"volume":8262653,"rsi_14":63.45,"sma_20":110.38,"sma_60":107.59,"sma_120":102.14},{"date":"2025-09-04","open":112.05,"high":112.68,"low":111.74,"close":112.66,"volume":5497606,"rsi_14":67.6,"sma_20":110.7,"sma_60":107.77,"sma_120":102.3},{"date":"2025-09-05","open":112.84,"high":113.65,"low":112.41,"close":113.26,"volume":5323676,"rsi_14":68.86,"sma_20":111.07,"sma_60":107.93,"sma_120":102.45},{"date":"2025-09-08","open":112.8,"high":113.78,"low":112.77,"close":113.39,"volume":8005390,"rsi_14":75.25,"sma_20":111.43,"sma_60":108.11,"sma_120":102.6},{"date":"2025-09-09","open":113.34,"high":114.18,"low":113.09,"close":114.03,"volume":5455460,"rsi_14":83.1,"sma_20":111.8,"sma_60":108.3,"sma_120":102.76},{"date":"2025-09-10","open":113.85,"high":113.88,"low":112.82,"close":113.19,"volume":5378256,"rsi_14":78.03,"sma_20":112.01,"sma_60":108.5,"sma_120":102.91},{"date":"2025-09-11","open":113.41,"high":115.2,"low":112.93,"close":114.93,"volume":14732641,"rsi_14":82.76,"sma_20":112.28,"sma_60":108.7,"sma_120":103.07},{"date":"2025-09-12","open":115.14,"high":116.13,"low":114.96,"close":115.89,"volume":6091191,"rsi_14":81.66,"sma_20":112.59,"sma_60":108.94,"sma_120":103.24},{"date":"2025-09-15","open":116.4,"high":117.63,"low":116.31,"close":117.52,"volume":7242404,"rsi_14":84.11,"sma_20":112.96,"sma_60":109.19,"sma_120":103.41},{"date":"2025-09-16","open":117.16,"high":117.37,"low":116.39,"close":117.05,"volume":5802303,"rsi_14":84.18,"sma_20":113.35,"sma_60":109.46,"sma_120":103.56},{"date":"2025-09-17","open":117.35,"high":117.63,"low":116.47,"close":117.35,"volume":5993836,"rsi_14":84.35,"sma_20":113.78,"sma_60":109.71,"sma_120":103.73},{"date":"2025-09-18","open":117.48,"high":117.99,"low":117.01,"close":117.44,"volume":6022760,"rsi_14":83.87,"sma_20":114.23,"sma_60":109.93,"sma_120":103.89},{"date":"2025-09-19","open":117.73,"high":118.06,"low":117.21,"close":117.92,"volume":5548032,"rsi_14":86.26,"sma_20":114.72,"sma_60":110.17,"sma_120":104.09},{"date":"2025-09-22","open":117.78,"high":118.17,"low":117.33,"close":117.51,"volume":6412196,"rsi_14":81.54,"sma_20":115.08,"sma_60":110.37,"sma_120":104.28},{"date":"2025-09-23","open":117.77,"high":118.16,"low":117.19,"close":117.35,"volume":4127668,"rsi_14":76.72,"sma_20":115.43,"sma_60":110.55,"sma_120":104.46},{"date":"2025-09-24","open":117.35,"high":117.45,"low":115.88,"close":116.37,"volume":5100088,"rsi_14":66.8,"sma_20":115.75,"sma_60":110.7,"sma_120":104.63},{"date":"2025-09-25","open":115.83,"high":116.43,"low":115.43,"close":115.98,"volume":3786729,"rsi_14":61.99,"sma_20":116.04,"sma_60":110.85,"sma_120":104.83},{"date":"2025-09-26","open":116.23,"high":117.44,"low":115.99,"close":117.11,"volume":7462668,"rsi_14":65.55,"sma_20":116.37,"sma_60":111.03,"sma_120":105.09},{"date":"2025-09-29","open":117.75,"high":118.18,"low":117.34,"close":117.48,"volume":4875822,"rsi_14":64.67,"sma_20":116.73,"sma_60":111.21,"sma_120":105.35},{"date":"2025-09-30","open":117.38,"high":117.63,"low":116.85,"close":117.31,"volume":5740539,"rsi_14":69.07,"sma_20":117.08,"sma_60":111.4,"sma_120":105.62},{"date":"2025-10-01","open":116.44,"high":116.44,"low":115.47,"close":115.66,"volume":7218890,"rsi_14":51.7,"sma_20":117.27,"sma_60":111.56,"sma_120":105.81},{"date":"2025-10-02","open":115.64,"high":115.66,"low":114.8,"close":115.4,"volume":3985047,"rsi_14":45.01,"sma_20":117.39,"sma_60":111.72,"sma_120":106.03},{"date":"2025-10-03","open":115.55,"high":115.69,"low":115.05,"close":115.34,"volume":3536011,"rsi_14":32.44,"sma_20":117.47,"sma_60":111.88,"sma_120":106.24},{"date":"2025-10-06","open":115.19,"high":115.55,"low":114.36,"close":115.46,"volume":4293725,"rsi_14":35.79,"sma_20":117.55,"sma_60":112.06,"sma_120":106.44},{"date":"2025-10-07","open":115.6,"high":116.05,"low":114.92,"close":115.02,"volume":4242899,"rsi_14":30.79,"sma_20":117.58,"sma_60":112.21,"sma_120":106.64},{"date":"2025-10-08","open":114.94,"high":115.08,"low":114.36,"close":114.54,"volume":4958006,"rsi_14":28.03,"sma_20":117.63,"sma_60":112.37,"sma_120":106.86},{"date":"2025-10-09","open":114.46,"high":114.5,"low":113.67,"close":113.89,"volume":4033767,"rsi_14":21.11,"sma_20":117.56,"sma_60":112.51,"sma_120":107.07},{"date":"2025-10-10","open":113.96,"high":114.68,"low":111.7,"close":111.79,"volume":8248290,"rsi_14":18.1,"sma_20":117.33,"sma_60":112.61,"sma_120":107.27},{"date":"2025-10-13","open":112.76,"high":113.11,"low":112.48,"close":112.82,"volume":4146009,"rsi_14":26.99,"sma_20":117.07,"sma_60":112.74,"sma_120":107.47},{"date":"2025-10-14","open":112.18,"high":113.85,"low":111.8,"close":113.56,"volume":4588131,"rsi_14":35.36,"sma_20":116.88,"sma_60":112.86,"sma_120":107.65},{"date":"2025-10-15","open":114.08,"high":114.93,"low":113.47,"close":114.36,"volume":4103597,"rsi_14":41.94,"sma_20":116.71,"sma_60":112.98,"sma_120":107.83},{"date":"2025-10-16","open":114.58,"high":115.09,"low":112.51,"close":113.14,"volume":4682801,"rsi_14":30.39,"sma_20":116.47,"sma_60":113.08,"sma_120":108.0},{"date":"2025-10-17","open":113.0,"high":114.19,"low":112.88,"close":113.91,"volume":4393705,"rsi_14":32.96,"sma_20":116.25,"sma_60":113.18,"sma_120":108.17},{"date":"2025-10-20","open":114.43,"high":115.35,"low":114.27,"close":115.19,"volume":4281546,"rsi_14":40.91,"sma_20":116.13,"sma_60":113.33,"sma_120":108.34},{"date":"2025-10-21","open":115.55,"high":115.88,"low":114.99,"close":115.6,"volume":6804288,"rsi_14":49.71,"sma_20":116.04,"sma_60":113.49,"sma_120":108.52},{"date":"2025-10-22","open":114.97,"high":115.38,"low":114.03,"close":114.6,"volume":5438888,"rsi_14":46.39,"sma_20":115.95,"sma_60":113.64,"sma_120":108.68},{"date":"2025-10-23","open":114.98,"high":114.99,"low":114.2,"close":114.21,"volume":3607286,"rsi_14":45.06,"sma_20":115.86,"sma_60":113.79,"sma_120":108.83},{"date":"2025-10-24","open":114.88,"high":115.27,"low":114.46,"close":114.51,"volume":4758085,"rsi_14":45.9,"sma_20":115.73,"sma_60":113.93,"sma_120":108.98},{"date":"2025-10-27","open":115.32,"high":116.18,"low":115.2,"close":116.11,"volume":5252263,"rsi_14":54.27,"sma_20":115.66,"sma_60":114.11,"sma_120":109.14},{"date":"2025-10-28","open":116.14,"high":116.19,"low":115.52,"close":115.53,"volume":4920439,"rsi_14":53.85,"sma_20":115.57,"sma_60":114.25,"sma_120":109.3},{"date":"2025-10-29","open":115.56,"high":115.71,"low":114.65,"close":115.24,"volume":6984324,"rsi_14":55.43,"sma_20":115.55,"sma_60":114.4,"sma_120":109.46},{"date":"2025-10-30","open":113.85,"high":114.84,"low":112.95,"close":113.29,"volume":8434542,"rsi_14":56.1,"sma_20":115.44,"sma_60":114.51,"sma_120":109.6},{"date":"2025-10-31","open":113.48,"high":114.05,"low":113.03,"close":113.78,"volume":5249701,"rsi_14":54.07,"sma_20":115.37,"sma_60":114.64,"sma_120":109.73},{"date":"2025-11-03","open":113.86,"high":113.86,"low":111.88,"close":112.57,"volume":6410846,"rsi_14":45.96,"sma_20":115.22,"sma_60":114.73,"sma_120":109.84},{"date":"2025-11-04","open":111.51,"high":112.38,"low":111.47,"close":111.8,"volume":5198292,"rsi_14":39.51,"sma_20":115.06,"sma_60":114.81,"sma_120":109.94},{"date":"2025-11-05","open":111.75,"high":112.89,"low":111.47,"close":112.4,"volume":6227668,"rsi_14":46.8,"sma_20":114.95,"sma_60":114.87,"sma_120":110.05},{"date":"2025-11-06","open":112.28,"high":112.65,"low":111.29,"close":111.39,"volume":6265902,"rsi_14":39.4,"sma_20":114.82,"sma_60":114.89,"sma_120":110.13},{"date":"2025-11-07","open":110.84,"high":111.15,"low":109.84,"close":111.1,"volume":7460498,"rsi_14":31.18,"sma_20":114.79,"sma_60":114.9,"sma_120":110.22},{"date":"2025-11-10","open":111.84,"high":112.5,"low":111.4,"close":112.26,"volume":4724093,"rsi_14":35.64,"sma_20":114.76,"sma_60":114.93,"sma_120":110.32},{"date":"2025-11-11","open":112.21,"high":113.24,"low":112.2,"close":113.17,"volume":3841886,"rsi_14":43.81,"sma_20":114.74,"sma_60":114.99,"sma_120":110.43},{"date":"2025-11-12","open":113.25,"high":113.26,"low":112.21,"close":112.52,"volume":4563847,"rsi_14":42.82,"sma_20":114.65,"sma_60":115.04,"sma_120":110.54},{"date":"2025-11-13","open":111.76,"high":111.96,"low":110.77,"close":110.92,"volume":6354323,"rsi_14":36.31,"sma_20":114.54,"sma_60":115.08,"sma_120":110.63},{"date":"2025-11-14","open":110.29,"high":110.8,"low":109.82,"close":110.33,"volume":4859942,"rsi_14":26.13,"sma_20":114.35,"sma_60":115.11,"sma_120":110.71},{"date":"2025-11-17","open":110.99,"high":111.62,"low":109.61,"close":110.18,"volume":4582390,"rsi_14":27.08,"sma_20":114.1,"sma_60":115.1,"sma_120":110.79},{"date":"2025-11-18","open":110.15,"high":111.46,"low":109.18,"close":110.8,"volume":8726071,"rsi_14":31.52,"sma_20":113.86,"sma_60":115.11,"sma_120":110.88},{"date":"2025-11-19","open":110.75,"high":111.98,"low":110.0,"close":110.19,"volume":4416859,"rsi_14":35.47,"sma_20":113.64,"sma_60":115.11,"sma_120":110.96},{"date":"2025-11-20","open":111.79,"high":112.02,"low":108.88,"close":108.98,"volume":7385401,"rsi_14":28.96,"sma_20":113.37,"sma_60":115.09,"sma_120":111.03},{"date":"2025-11-21","open":109.53,"high":111.56,"low":109.53,"close":110.89,"volume":7535896,"rsi_14":43.08,"sma_20":113.19,"sma_60":115.1,"sma_120":111.12},{"date":"2025-11-24","open":111.75,"high":112.32,"low":111.56,"close":111.99,"volume":5523996,"rsi_14":50.8,"sma_20":112.98,"sma_60":115.12,"sma_120":111.2},{"date":"2025-11-25","open":113.1,"high":113.57,"low":112.61,"close":113.27,"volume":8890970,"rsi_14":53.33,"sma_20":112.87,"sma_60":115.18,"sma_120":111.3},{"date":"2025-11-26","open":113.25,"high":113.73,"low":113.19,"close":113.43,"volume":6301577,"rsi_14":58.33,"sma_20":112.78,"sma_60":115.2,"sma_120":111.39},{"date":"2025-11-28","open":113.76,"high":114.35,"low":113.62,"close":114.35,"volume":3731640,"rsi_14":62.62,"sma_20":112.83,"sma_60":115.22,"sma_120":111.49},{"date":"2025-12-01","open":113.53,"high":114.4,"low":113.47,"close":113.82,"volume":5173667,"rsi_14":56.35,"sma_20":112.83,"sma_60":115.22,"sma_120":111.58},{"date":"2025-12-02","open":114.26,"high":114.41,"low":113.35,"close":114.19,"volume":4777427,"rsi_14":54.35,"sma_20":112.92,"sma_60":115.23,"sma_120":111.67},{"date":"2025-12-03","open":113.99,"high":114.45,"low":113.62,"close":114.09,"volume":4885787,"rsi_14":57.05,"sma_20":113.03,"sma_60":115.22,"sma_120":111.76},{"date":"2025-12-04","open":114.94,"high":114.99,"low":113.93,"close":114.75,"volume":4654301,"rsi_14":68.7,"sma_20":113.15,"sma_60":115.24,"sma_120":111.87},{"date":"2025-12-05","open":115.04,"high":116.56,"low":114.9,"close":116.08,"volume":6049403,"rsi_14":76.22,"sma_20":113.39,"sma_60":115.26,"sma_120":111.98},{"date":"2025-12-08","open":116.52,"high":116.52,"low":114.76,"close":115.21,"volume":6112666,"rsi_14":71.56,"sma_20":113.59,"sma_60":115.24,"sma_120":112.09},{"date":"2025-12-09","open":115.08,"high":115.49,"low":114.57,"close":115.34,"volume":4839776,"rsi_14":70.3,"sma_20":113.75,"sma_60":115.19,"sma_120":112.19},{"date":"2025-12-10","open":115.39,"high":116.3,"low":115.27,"close":116.02,"volume":5882636,"rsi_14":75.93,"sma_20":113.89,"sma_60":115.17,"sma_120":112.31},{"date":"2025-12-11","open":115.8,"high":116.39,"low":115.55,"close":115.76,"volume":6495556,"rsi_14":82.95,"sma_20":114.06,"sma_60":115.14,"sma_120":112.42},{"date":"2025-12-12","open":116.19,"high":116.46,"low":115.18,"close":115.5,"volume":5955360,"rsi_14":76.69,"sma_20":114.29,"sma_60":115.1,"sma_120":112.52},{"date":"2025-12-15","open":115.78,"high":115.84,"low":114.94,"close":115.52,"volume":5070135,"rsi_14":73.36,"sma_20":114.55,"sma_60":115.05,"sma_120":112.61},{"date":"2025-12-16","open":115.19,"high":115.97,"low":114.94,"close":115.6,"volume":6178855,"rsi_14":68.33,"sma_20":114.82,"sma_60":115.02,"sma_120":112.7},{"date":"2025-12-17","open":115.58,"high":115.74,"low":114.68,"close":114.77,"volume":6181950,"rsi_14":59.52,"sma_20":115.02,"sma_60":114.97,"sma_120":112.76},{"date":"2025-12-18","open":115.38,"high":116.13,"low":115.22,"close":115.42,"volume":4791397,"rsi_14":57.92,"sma_20":115.29,"sma_60":114.96,"sma_120":112.83},{"date":"2025-12-19","open":115.5,"high":116.13,"low":115.31,"close":115.47,"volume":6174843,"rsi_14":63.19,"sma_20":115.61,"sma_60":114.95,"sma_120":112.9},{"date":"2025-12-22","open":116.0,"high":116.41,"low":115.77,"close":115.98,"volume":4704630,"rsi_14":61.74,"sma_20":115.85,"sma_60":114.92,"sma_120":112.98},{"date":"2025-12-23","open":115.93,"high":116.78,"low":115.89,"close":116.71,"volume":3685096,"rsi_14":66.82,"sma_20":116.07,"sma_60":114.91,"sma_120":113.06},{"date":"2025-12-24","open":116.63,"high":117.43,"low":116.57,"close":117.41,"volume":2044368,"rsi_14":67.01,"sma_20":116.26,"sma_60":114.9,"sma_120":113.15},{"date":"2025-12-26","open":117.19,"high":117.34,"low":117.01,"close":117.29,"volume":2849489,"rsi_14":57.58,"sma_20":116.44,"sma_60":114.92,"sma_120":113.24},{"date":"2025-12-29","open":116.87,"high":117.45,"low":116.84,"close":117.21,"volume":4699268,"rsi_14":67.16,"sma_20":116.56,"sma_60":114.95,"sma_120":113.33},{"date":"2025-12-30","open":117.0,"high":117.98,"low":116.92,"close":117.6,"volume":4396227,"rsi_14":68.92,"sma_20":116.73,"sma_60":114.98,"sma_120":113.43},{"date":"2025-12-31","open":117.33,"high":117.59,"low":117.01,"close":117.04,"volume":3003426,"rsi_14":56.62,"sma_20":116.86,"sma_60":115.0,"sma_120":113.53},{"date":"2026-01-02","open":117.47,"high":117.63,"low":115.9,"close":116.22,"volume":6417686,"rsi_14":50.82,"sma_20":116.95,"sma_60":115.01,"sma_120":113.61},{"date":"2026-01-05","open":116.33,"high":117.62,"low":116.26,"close":117.07,"volume":5984839,"rsi_14":59.9,"sma_20":117.04,"sma_60":115.05,"sma_120":113.71},{"date":"2026-01-06","open":116.96,"high":117.2,"low":115.87,"close":116.65,"volume":5698398,"rsi_14":55.88,"sma_20":117.05,"sma_60":115.09,"sma_120":113.8},{"date":"2026-01-07","open":116.52,"high":117.02,"low":116.0,"close":116.41,"volume":5050928,"rsi_14":53.32,"sma_20":117.1,"sma_60":115.16,"sma_120":113.89},{"date":"2026-01-08","open":116.65,"high":116.98,"low":115.86,"close":116.8,"volume":5089421,"rsi_14":63.53,"sma_20":117.15,"sma_60":115.22,"sma_120":113.98},{"date":"2026-01-09","open":116.84,"high":117.54,"low":116.51,"close":117.23,"volume":4187004,"rsi_14":62.12,"sma_20":117.19,"sma_60":115.28,"sma_120":114.07},{"date":"2026-01-12","open":116.77,"high":117.17,"low":116.68,"close":116.87,"volume":5667989,"rsi_14":58.24,"sma_20":117.23,"sma_60":115.31,"sma_120":114.15},{"date":"2026-01-13","open":116.92,"high":117.24,"low":115.78,"close":116.21,"volume":7757871,"rsi_14":51.7,"sma_20":117.25,"sma_60":115.36,"sma_120":114.22},{"date":"2026-01-14","open":115.99,"high":116.15,"low":115.42,"close":115.96,"volume":5646388,"rsi_14":44.04,"sma_20":117.25,"sma_60":115.38,"sma_120":114.28},{"date":"2026-01-15","open":116.31,"high":116.31,"low":115.26,"close":115.54,"volume":12267362,"rsi_14":34.39,"sma_20":117.23,"sma_60":115.38,"sma_120":114.35},{"date":"2026-01-16","open":115.73,"high":115.73,"low":114.46,"close":114.5,"volume":5545183,"rsi_14":29.83,"sma_20":117.2,"sma_60":115.36,"sma_120":114.42},{"date":"2026-01-20","open":113.13,"high":114.03,"low":112.72,"close":112.81,"volume":9132518,"rsi_14":24.18,"sma_20":117.05,"sma_60":115.32,"sma_120":114.48},{"date":"2026-01-21","open":112.59,"high":114.33,"low":112.52,"close":113.97,"volume":7862936,"rsi_14":30.36,"sma_20":116.95,"sma_60":115.31,"sma_120":114.55},{"date":"2026-01-22","open":115.06,"high":115.79,"low":114.78,"close":115.58,"volume":5515489,"rsi_14":42.91,"sma_20":116.93,"sma_60":115.32,"sma_120":114.63},{"date":"2026-01-23","open":115.4,"high":116.54,"low":115.4,"close":116.28,"volume":6086200,"rsi_14":50.29,"sma_20":116.91,"sma_60":115.32,"sma_120":114.72},{"date":"2026-01-26","open":116.58,"high":117.33,"low":116.41,"close":117.09,"volume":4763900,"rsi_14":50.1,"sma_20":116.89,"sma_60":115.34,"sma_120":114.8},{"date":"2026-01-27","open":117.21,"high":117.21,"low":115.86,"close":116.22,"volume":3934000,"rsi_14":47.99,"sma_20":116.84,"sma_60":115.35,"sma_120":114.88},{"date":"2026-01-28","open":116.65,"high":117.14,"low":115.96,"close":116.07,"volume":8319500,"rsi_14":48.39,"sma_20":116.78,"sma_60":115.39,"sma_120":114.95},{"date":"2026-01-29","open":118.59,"high":119.26,"low":117.19,"close":119.1,"volume":9730200,"rsi_14":58.73,"sma_20":116.86,"sma_60":115.47,"sma_120":115.06},{"date":"2026-01-30","open":119.08,"high":119.56,"low":118.45,"close":119.38,"volume":11651200,"rsi_14":58.29,"sma_20":116.98,"sma_60":115.58,"sma_120":115.16},{"date":"2026-02-02","open":118.89,"high":119.71,"low":118.84,"close":118.98,"volume":7651800,"rsi_14":58.07,"sma_20":117.11,"sma_60":115.7,"sma_120":115.25},{"date":"2026-02-03","open":118.7,"high":118.9,"low":116.57,"close":117.06,"volume":8132200,"rsi_14":52.95,"sma_20":117.11,"sma_60":115.77,"sma_120":115.32},{"date":"2026-02-04","open":117.56,"high":117.56,"low":115.76,"close":116.12,"volume":11640200,"rsi_14":50.53,"sma_20":117.09,"sma_60":115.84,"sma_120":115.36},{"date":"2026-02-05","open":114.53,"high":115.99,"low":113.88,"close":115.54,"volume":15513700,"rsi_14":50.0,"sma_20":117.04,"sma_60":115.91,"sma_120":115.41},{"date":"2026-02-06","open":115.46,"high":115.83,"low":113.86,"close":115.09,"volume":9441200,"rsi_14":52.01,"sma_20":116.96,"sma_60":115.95,"sma_120":115.44},{"date":"2026-02-09","open":114.97,"high":116.56,"low":114.44,"close":116.2,"volume":9128978,"rsi_14":49.9,"sma_20":116.91,"sma_60":115.32,"sma_120":114.72},{"date":"2026-02-10","open":116.61,"high":117.27,"low":116.26,"close":116.9,"volume":5829730,"rsi_14":48.9,"sma_20":116.88,"sma_60":115.34,"sma_120":114.79},{"date":"2026-02-11","open":116.75,"high":116.97,"low":115.67,"close":116.06,"volume":6986417,"rsi_14":47.13,"sma_20":116.82,"sma_60":115.34,"sma_120":114.87},{"date":"2026-02-12","open":116.13,"high":116.52,"low":113.83,"close":113.98,"volume":8124638,"rsi_14":39.97,"sma_20":116.65,"sma_60":115.35,"sma_120":114.93},{"date":"2026-02-13","open":113.71,"high":114.46,"low":113.12,"close":113.92,"volume":7423034,"rsi_14":37.79,"sma_20":116.47,"sma_60":115.34,"sma_120":114.99},{"date":"2026-02-17","open":113.81,"high":114.38,"low":112.64,"close":113.74,"volume":6446369,"rsi_14":34.91,"sma_20":116.3,"sma_60":115.36,"sma_120":115.05},{"date":"2026-02-18","open":113.59,"high":114.3,"low":113.27,"close":113.93,"volume":5277700,"rsi_14":41.52,"sma_20":116.73,"sma_60":116.36,"sma_120":115.73},{"date":"2026-02-19","open":113.9,"high":114.79,"low":113.78,"close":114.47,"volume":5747600,"rsi_14":27.32,"sma_20":116.76,"sma_60":116.44,"sma_120":115.77},{"date":"2026-02-20","open":114.23,"high":116.33,"low":114.13,"close":116.12,"volume":8195883,"rsi_14":35.89,"sma_20":116.79,"sma_60":116.52,"sma_120":115.81},{"date":"2026-02-23","open":116.28,"high":116.49,"low":114.5,"close":114.69,"volume":8839300,"rsi_14":32.96,"sma_20":116.71,"sma_60":116.56,"sma_120":115.84},{"date":"2026-02-24","open":114.45,"high":115.61,"low":114.23,"close":115.49,"volume":6103885,"rsi_14":47.29,"sma_20":116.22,"sma_60":115.47,"sma_120":115.17},{"date":"2026-02-25","open":115.7,"high":116.06,"low":115.43,"close":115.82,"volume":6190390,"rsi_14":49.49,"sma_20":116.18,"sma_60":115.54,"sma_120":115.21},{"date":"2026-02-26","open":115.6,"high":116.36,"low":115.27,"close":116.04,"volume":6647390,"rsi_14":51.88,"sma_20":116.16,"sma_60":115.62,"sma_120":115.26},{"date":"2026-02-27","open":115.61,"high":117.47,"low":115.47,"close":117.37,"volume":7131170,"rsi_14":60.46,"sma_20":116.19,"sma_60":115.7,"sma_120":115.31},{"date":"2026-03-02","open":115.92,"high":117.47,"low":115.67,"close":117.19,"volume":10360311,"rsi_14":67.8,"sma_20":116.18,"sma_60":115.76,"sma_120":115.37},{"date":"2026-03-03","open":115.43,"high":117.71,"low":115.17,"close":117.28,"volume":13683841,"rsi_14":64.87,"sma_20":116.2,"sma_60":115.83,"sma_120":115.44},{"date":"2026-03-04","open":117.14,"high":118.38,"low":116.93,"close":118.1,"volume":8136320,"rsi_14":62.15,"sma_20":116.3,"sma_60":115.94,"sma_120":115.51},{"date":"2026-03-05","open":118.06,"high":118.45,"low":117.08,"close":117.75,"volume":8754105,"rsi_14":57.75,"sma_20":116.39,"sma_60":116.06,"sma_120":115.58},{"date":"2026-03-06","open":116.55,"high":116.95,"low":115.73,"close":116.78,"volume":10809511,"rsi_14":49.72,"sma_20":116.45,"sma_60":116.17,"sma_120":115.64},{"date":"2026-03-09","open":115.7,"high":117.11,"low":114.83,"close":116.88,"volume":10531567,"rsi_14":54.19,"sma_20":116.57,"sma_60":116.26,"sma_120":115.69},{"date":"2026-03-10","open":117.01,"high":117.41,"low":116.25,"close":116.7,"volume":12007086,"rsi_14":67.42,"sma_20":116.77,"sma_60":116.37,"sma_120":115.74},{"date":"2026-03-11","open":116.89,"high":117.11,"low":115.8,"close":116.32,"volume":6213379,"rsi_14":64.65,"sma_20":116.89,"sma_60":116.48,"sma_120":115.79},{"date":"2026-03-12","open":115.79,"high":116.04,"low":114.55,"close":114.6,"volume":7839564,"rsi_14":54.49,"sma_20":116.84,"sma_60":116.54,"sma_120":115.82},{"date":"2026-03-13","open":114.81,"high":115.23,"low":113.26,"close":113.79,"volume":11622709,"rsi_14":35.72,"sma_20":116.72,"sma_60":116.57,"sma_120":115.84},{"date":"2026-03-16","open":114.76,"high":115.07,"low":114.05,"close":114.66,"volume":7299745,"rsi_14":45.15,"sma_20":116.61,"sma_60":116.58,"sma_120":115.88},{"date":"2026-03-17","open":114.98,"high":115.82,"low":114.69,"close":114.7,"volume":8391080,"rsi_14":43.21,"sma_20":116.54,"sma_60":116.6,"sma_120":115.9},{"date":"2026-03-18","open":114.0,"high":114.49,"low":112.95,"close":113.0,"volume":7021995,"rsi_14":34.13,"sma_20":116.49,"sma_60":116.57,"sma_120":115.89},{"date":"2026-03-19","open":112.66,"high":113.38,"low":111.71,"close":112.48,"volume":10146254,"rsi_14":22.25,"sma_20":116.42,"sma_60":116.54,"sma_120":115.88},{"date":"2026-03-20","open":112.18,"high":112.37,"low":110.97,"close":111.58,"volume":10086927,"rsi_14":20.55,"sma_20":116.31,"sma_60":116.49,"sma_120":115.86},{"date":"2026-03-23","open":112.57,"high":113.15,"low":111.91,"close":112.41,"volume":8557784,"rsi_14":23.02,"sma_20":116.1,"sma_60":116.45,"sma_120":115.84},{"date":"2026-03-24","open":111.85,"high":112.19,"low":110.77,"close":110.84,"volume":8634464,"rsi_14":14.06,"sma_20":115.85,"sma_60":116.37,"sma_120":115.81},{"date":"2026-03-25","open":111.58,"high":112.23,"low":110.55,"close":111.14,"volume":6097933,"rsi_14":17.17,"sma_20":115.6,"sma_60":116.28,"sma_120":115.77},{"date":"2026-03-26","open":110.32,"high":110.59,"low":108.39,"close":108.52,"volume":9766029,"rsi_14":14.74,"sma_20":115.21,"sma_60":116.15,"sma_120":115.7},{"date":"2026-03-27","open":108.03,"high":108.22,"low":106.44,"close":106.76,"volume":9594623,"rsi_14":12.27,"sma_20":114.66,"sma_60":116.0,"sma_120":115.6},{"date":"2026-03-30","open":107.61,"high":108.37,"low":106.78,"close":107.67,"volume":9490523,"rsi_14":17.95,"sma_20":114.16,"sma_60":115.85,"sma_120":115.51},{"date":"2026-03-31","open":108.85,"high":110.97,"low":108.53,"close":110.57,"volume":10145472,"rsi_14":32.15,"sma_20":113.8,"sma_60":115.75,"sma_120":115.44},{"date":"2026-04-01","open":110.96,"high":111.58,"low":110.41,"close":110.95,"volume":9856888,"rsi_14":37.22,"sma_20":113.43,"sma_60":115.66,"sma_120":115.38},{"date":"2026-04-02","open":109.85,"high":111.57,"low":109.41,"close":111.4,"volume":5590726,"rsi_14":41.05,"sma_20":113.09,"sma_60":115.58,"sma_120":115.31},{"date":"2026-04-06","open":111.6,"high":112.22,"low":111.36,"close":111.46,"volume":3803868,"rsi_14":37.79,"sma_20":112.8,"sma_60":115.5,"sma_120":115.26},{"date":"2026-04-07","open":111.27,"high":111.7,"low":110.76,"close":111.52,"volume":4379332,"rsi_14":38.0,"sma_20":112.52,"sma_60":115.43,"sma_120":115.2},{"date":"2026-04-08","open":113.96,"high":114.18,"low":112.91,"close":113.51,"volume":4579407,"rsi_14":50.57,"sma_20":112.34,"sma_60":115.38,"sma_120":115.17},{"date":"2026-04-09","open":113.49,"high":114.17,"low":112.92,"close":113.97,"volume":4176739,"rsi_14":53.7,"sma_20":112.2,"sma_60":115.35,"sma_120":115.15},{"date":"2026-04-10","open":114.34,"high":114.56,"low":113.38,"close":113.65,"volume":2667986,"rsi_14":56.01,"sma_20":112.13,"sma_60":115.3,"sma_120":115.11},{"date":"2026-04-13","open":113.33,"high":114.56,"low":112.97,"close":114.52,"volume":5063767,"rsi_14":57.14,"sma_20":112.15,"sma_60":115.26,"sma_120":115.08},{"date":"2026-04-14","open":114.71,"high":116.53,"low":114.54,"close":116.25,"volume":5396634,"rsi_14":68.22,"sma_20":112.21,"sma_60":115.23,"sma_120":115.07},{"date":"2026-04-15","open":116.54,"high":117.81,"low":116.43,"close":117.05,"volume":5140117,"rsi_14":69.33,"sma_20":112.31,"sma_60":115.22,"sma_120":115.07},{"date":"2026-04-16","open":117.59,"high":118.61,"low":117.52,"close":118.52,"volume":3708316,"rsi_14":85.28,"sma_20":112.57,"sma_60":115.24,"sma_120":115.09},{"date":"2026-04-17","open":118.33,"high":119.16,"low":118.04,"close":118.78,"volume":3176982,"rsi_14":97.47,"sma_20":112.87,"sma_60":115.25,"sma_120":115.11},{"date":"2026-04-20","open":118.43,"high":118.78,"low":118.21,"close":118.44,"volume":3297295,"rsi_14":94.4,"sma_20":113.2,"sma_60":115.27,"sma_120":115.13},{"date":"2026-04-21","open":118.49,"high":118.81,"low":116.68,"close":116.85,"volume":3862281,"rsi_14":79.26,"sma_20":113.42,"sma_60":115.27,"sma_120":115.14},{"date":"2026-04-22","open":117.34,"high":117.67,"low":116.97,"close":117.57,"volume":3079747,"rsi_14":79.75,"sma_20":113.76,"sma_60":115.28,"sma_120":115.16},{"date":"2026-04-23","open":117.66,"high":117.88,"low":116.21,"close":117.08,"volume":3503596,"rsi_14":75.36,"sma_20":114.05,"sma_60":115.28,"sma_120":115.18},{"date":"2026-04-24","open":116.9,"high":116.91,"low":114.79,"close":115.23,"volume":4858114,"rsi_14":64.56,"sma_20":114.39,"sma_60":115.25,"sma_120":115.21},{"date":"2026-04-27","open":115.1,"high":116.44,"low":115.1,"close":115.5,"volume":4506265,"rsi_14":65.1,"sma_20":114.83,"sma_60":115.22,"sma_120":115.22},{"date":"2026-04-28","open":115.55,"high":115.92,"low":115.01,"close":115.44,"volume":4052235,"rsi_14":58.51,"sma_20":115.22,"sma_60":115.19,"sma_120":115.23},{"date":"2026-04-29","open":115.23,"high":115.47,"low":114.76,"close":114.98,"volume":4401793,"rsi_14":54.67,"sma_20":115.44,"sma_60":115.15,"sma_120":115.23},{"date":"2026-04-30","open":114.7,"high":116.36,"low":114.4,"close":116.2,"volume":5276495,"rsi_14":60.49,"sma_20":115.7,"sma_60":115.14,"sma_120":115.25},{"date":"2026-05-01","open":116.53,"high":116.99,"low":116.28,"close":116.41,"volume":7556010,"rsi_14":58.3,"sma_20":115.95,"sma_60":115.14,"sma_120":115.26},{"date":"2026-05-04","open":116.32,"high":116.46,"low":115.65,"close":115.79,"volume":5485783,"rsi_14":47.83,"sma_20":116.17,"sma_60":115.14,"sma_120":115.26},{"date":"2026-05-05","open":116.0,"high":116.0,"low":114.89,"close":115.32,"volume":5299186,"rsi_14":41.27,"sma_20":116.36,"sma_60":115.15,"sma_120":115.25},{"date":"2026-05-06","open":115.91,"high":117.3,"low":115.91,"close":117.04,"volume":6220562,"rsi_14":42.76,"sma_20":116.54,"sma_60":115.21,"sma_120":115.27},{"date":"2026-05-07","open":117.32,"high":117.89,"low":116.73,"close":117.07,"volume":4333582,"rsi_14":41.51,"sma_20":116.69,"sma_60":115.26,"sma_120":115.29},{"date":"2026-05-08","open":116.71,"high":116.88,"low":116.31,"close":116.63,"volume":4153817,"rsi_14":41.08,"sma_20":116.84,"sma_60":115.27,"sma_120":115.3},{"date":"2026-05-11","open":116.21,"high":116.41,"low":115.12,"close":115.27,"volume":4729316,"rsi_14":41.99,"sma_20":116.88,"sma_60":115.25,"sma_120":115.29},{"date":"2026-05-12","open":115.37,"high":115.65,"low":114.67,"close":115.55,"volume":5336320,"rsi_14":39.47,"sma_20":116.85,"sma_60":115.22,"sma_120":115.28},{"date":"2026-05-13","open":115.22,"high":116.72,"low":115.04,"close":116.45,"volume":4061541,"rsi_14":46.9,"sma_20":116.82,"sma_60":115.22,"sma_120":115.28},{"date":"2026-05-14","open":116.79,"high":117.66,"low":116.63,"close":116.8,"volume":3558209,"rsi_14":59.36,"sma_20":116.73,"sma_60":115.26,"sma_120":115.31},{"date":"2026-05-15","open":116.6,"high":116.73,"low":115.67,"close":115.77,"volume":4295097,"rsi_14":51.59,"sma_20":116.58,"sma_60":115.29,"sma_120":115.32},{"date":"2026-05-18","open":115.73,"high":117.51,"low":115.54,"close":116.67,"volume":5125630,"rsi_14":56.07,"sma_20":116.49,"sma_60":115.33,"sma_120":115.35},{"date":"2026-05-19","open":116.64,"high":116.83,"low":115.41,"close":115.54,"volume":5163970,"rsi_14":52.53,"sma_20":116.42,"sma_60":115.32,"sma_120":115.37},{"date":"2026-05-20","open":115.34,"high":115.91,"low":114.51,"close":115.79,"volume":5109114,"rsi_14":47.94,"sma_20":116.34,"sma_60":115.32,"sma_120":115.39},{"date":"2026-05-21","open":115.16,"high":116.55,"low":114.69,"close":115.79,"volume":4855441,"rsi_14":46.68,"sma_20":116.27,"sma_60":115.31,"sma_120":115.42},{"date":"2026-05-22","open":116.1,"high":116.42,"low":114.93,"close":115.15,"volume":4108668,"rsi_14":46.68,"sma_20":116.27,"sma_60":115.29,"sma_120":115.45},{"date":"2026-05-26","open":115.32,"high":115.77,"low":114.77,"close":115.24,"volume":4191559,"rsi_14":49.56,"sma_20":116.25,"sma_60":115.25,"sma_120":115.97},{"date":"2026-05-27","open":114.92,"high":116.75,"low":114.86,"close":115.95,"volume":5747833,"rsi_14":43.42,"sma_20":116.28,"sma_60":115.22,"sma_120":115.49},{"date":"2026-05-28","open":115.79,"high":116.53,"low":115.24,"close":116.36,"volume":4528352,"rsi_14":45.66,"sma_20":116.35,"sma_60":115.2,"sma_120":115.51},{"date":"2026-05-29","open":115.62,"high":115.74,"low":114.84,"close":115.38,"volume":5493815,"rsi_14":43.08,"sma_20":116.31,"sma_60":115.15,"sma_120":115.55},{"date":"2026-06-01","open":115.12,"high":115.74,"low":114.51,"close":115.3,"volume":5270359,"rsi_14":50.26,"sma_20":116.25,"sma_60":115.1,"sma_120":115.58},{"date":"2026-06-02","open":114.45,"high":114.6,"low":113.22,"close":113.27,"volume":6494278,"rsi_14":38.0,"sma_20":116.13,"sma_60":115.03,"sma_120":115.6},{"date":"2026-06-03","open":112.94,"high":113.13,"low":111.46,"close":111.78,"volume":6066847,"rsi_14":26.91,"sma_20":115.95,"sma_60":114.94,"sma_120":115.6},{"date":"2026-06-04","open":112.44,"high":114.06,"low":112.39,"close":112.81,"volume":6056253,"rsi_14":31.45,"sma_20":115.74,"sma_60":114.87,"sma_120":115.89},{"date":"2026-06-05","open":112.49,"high":113.06,"low":110.84,"close":111.37,"volume":9005169,"rsi_14":30.29,"sma_20":115.45,"sma_60":114.78,"sma_120":115.63},{"date":"2026-06-08","open":111.11,"high":111.17,"low":109.83,"close":110.8,"volume":9077918,"rsi_14":22.91,"sma_20":115.16,"sma_60":114.71,"sma_120":115.63},{"date":"2026-06-09","open":111.18,"high":111.93,"low":110.19,"close":111.18,"volume":6589252,"rsi_14":28.78,"sma_20":114.96,"sma_60":114.66,"sma_120":115.61},{"date":"2026-06-10","open":111.29,"high":112.15,"low":110.64,"close":110.72,"volume":5435428,"rsi_14":25.41,"sma_20":114.71,"sma_60":114.59,"sma_120":115.59},{"date":"2026-06-11","open":110.6,"high":112.22,"low":109.93,"close":111.82,"volume":5931783,"rsi_14":32.52,"sma_20":114.48,"sma_60":114.54,"sma_120":115.57},{"date":"2026-06-12","open":112.61,"high":112.69,"low":110.54,"close":111.35,"volume":7465892,"rsi_14":33.1,"sma_20":114.21,"sma_60":114.5,"sma_120":115.54},{"date":"2026-06-15","open":111.62,"high":112.29,"low":111.29,"close":111.89,"volume":6585183,"rsi_14":35.64,"sma_20":114.01,"sma_60":114.49,"sma_120":115.51},{"date":"2026-06-16","open":111.94,"high":112.29,"low":111.11,"close":112.02,"volume":7896636,"rsi_14":32.41,"sma_20":113.78,"sma_60":114.49,"sma_120":115.49},{"date":"2026-06-17","open":111.18,"high":111.19,"low":108.73,"close":108.91,"volume":9639823,"rsi_14":23.09,"sma_20":113.45,"sma_60":114.43,"sma_120":115.44},{"date":"2026-06-18","open":109.57,"high":110.08,"low":108.22,"close":109.16,"volume":11656037,"rsi_14":26.31,"sma_20":113.11,"sma_60":114.4,"sma_120":115.39},{"date":"2026-06-22","open":108.12,"high":108.53,"low":106.32,"close":106.86,"volume":7382278,"rsi_14":22.04,"sma_20":112.65,"sma_60":114.33,"sma_120":115.3},{"date":"2026-06-23","open":106.52,"high":107.64,"low":106.39,"close":107.27,"volume":7949732,"rsi_14":27.53,"sma_20":112.24,"sma_60":114.3,"sma_120":115.23},{"date":"2026-06-24","open":107.53,"high":108.08,"low":106.45,"close":106.54,"volume":9075460,"rsi_14":29.09,"sma_20":111.79,"sma_60":114.29,"sma_120":115.14},{"date":"2026-06-25","open":105.68,"high":106.63,"low":105.03,"close":105.58,"volume":5323054,"rsi_14":21.5,"sma_20":111.26,"sma_60":114.25,"sma_120":115.05},{"date":"2026-06-26","open":105.66,"high":107.25,"low":105.36,"close":106.18,"volume":9352132,"rsi_14":27.42,"sma_20":110.73,"sma_60":114.17,"sma_120":114.96},{"date":"2026-06-29","open":108.3,"high":108.51,"low":107.67,"close":107.88,"volume":6573155,"rsi_14":37.99,"sma_20":110.34,"sma_60":114.12,"sma_120":114.89},{"date":"2026-06-30","open":107.53,"high":107.68,"low":106.38,"close":107.13,"volume":4760222,"rsi_14":34.37,"sma_20":109.92,"sma_60":114.04,"sma_120":114.81},{"date":"2026-07-01","open":109.03,"high":110.84,"low":108.64,"close":109.74,"volume":14529759,"rsi_14":46.06,"sma_20":109.73,"sma_60":114.01,"sma_120":114.75},{"date":"2026-07-02","open":109.61,"high":110.01,"low":108.55,"close":109.6,"volume":8388895,"rsi_14":41.57,"sma_20":109.6,"sma_60":113.97,"sma_120":114.7},{"date":"2026-07-06","open":110.08,"high":110.38,"low":108.98,"close":110.21,"volume":8938995,"rsi_14":45.42,"sma_20":109.46,"sma_60":113.91,"sma_120":114.65},{"date":"2026-07-07","open":111.67,"high":112.27,"low":110.95,"close":111.02,"volume":7882403,"rsi_14":46.24,"sma_20":109.43,"sma_60":113.86,"sma_120":114.6},{"date":"2026-07-08","open":110.92,"high":110.98,"low":109.28,"close":109.46,"volume":5527899,"rsi_14":41.51,"sma_20":109.34,"sma_60":113.78,"sma_120":114.54},{"date":"2026-07-09","open":108.08,"high":110.59,"low":107.82,"close":110.51,"volume":6444258,"rsi_14":54.53,"sma_20":109.3,"sma_60":113.71,"sma_120":114.48},{"date":"2026-07-10","open":111.72,"high":112.16,"low":111.03,"close":111.64,"volume":6465672,"rsi_14":57.02,"sma_20":109.33,"sma_60":113.63,"sma_120":114.43},{"date":"2026-07-13","open":111.78,"high":112.76,"low":111.47,"close":111.59,"volume":5851970,"rsi_14":68.04,"sma_20":109.3,"sma_60":113.53,"sma_120":114.38},{"date":"2026-07-14","open":110.83,"high":111.83,"low":110.83,"close":111.45,"volume":5061520,"rsi_14":66.28,"sma_20":109.29,"sma_60":113.41,"sma_120":114.32},{"date":"2026-07-15","open":111.7,"high":113.86,"low":111.53,"close":113.38,"volume":6245818,"rsi_14":74.34,"sma_20":109.35,"sma_60":113.31,"sma_120":114.28},{"date":"2026-07-16","open":113.6,"high":114.03,"low":112.27,"close":112.65,"volume":5648278,"rsi_14":75.6,"sma_20":109.37,"sma_60":113.21,"sma_120":114.24},{"date":"2026-07-17","open":111.2,"high":111.51,"low":110.31,"close":110.65,"volume":7677856,"rsi_14":64.69,"sma_20":109.44,"sma_60":113.1,"sma_120":114.19},{"date":"2026-07-20","open":110.81,"high":111.66,"low":110.51,"close":110.8,"volume":4011947,"rsi_14":60.63,"sma_20":109.51,"sma_60":112.99,"sma_120":114.13},{"date":"2026-07-21","open":110.53,"high":110.62,"low":109.99,"close":110.03,"volume":3945230,"rsi_14":60.6,"sma_20":109.67,"sma_60":112.86,"sma_120":114.07},{"date":"2026-07-22","open":110.91,"high":111.11,"low":109.16,"close":109.2,"volume":3998538,"rsi_14":47.73,"sma_20":109.76,"sma_60":112.76,"sma_120":114.0},{"date":"2026-07-23","open":106.96,"high":106.96,"low":105.25,"close":105.38,"volume":12517737,"rsi_14":36.46,"sma_20":109.7,"sma_60":112.58,"sma_120":113.9},{"date":"2026-07-24","open":105.3,"high":106.95,"low":105.3,"close":106.3,"volume":6151978,"rsi_14":37.66,"sma_20":109.74,"sma_60":112.43,"sma_120":113.81},{"date":"2026-07-27","open":107.52,"high":108.54,"low":107.44,"close":107.66,"volume":6668512,"rsi_14":39.74,"sma_20":109.81,"sma_60":112.3,"sma_120":113.72},{"date":"2026-07-28","open":108.33,"high":110.03,"low":108.33,"close":109.67,"volume":5307809,"rsi_14":50.65,"sma_20":109.9,"sma_60":112.19,"sma_120":113.66},{"date":"2026-07-29","open":109.51,"high":110.74,"low":108.95,"close":109.51,"volume":7120604,"rsi_14":46.96,"sma_20":110.02,"sma_60":112.07,"sma_120":113.6},{"date":"2026-07-30","open":106.47,"high":106.65,"low":105.49,"close":106.58,"volume":10084230,"rsi_14":35.75,"sma_20":109.86,"sma_60":111.91,"sma_120":113.52},{"date":"2026-07-31","open":106.83,"high":108.41,"low":106.61,"close":108.24,"volume":5024845,"rsi_14":41.29,"sma_20":109.8,"sma_60":111.78,"sma_120":113.47},{"date":"2026-08-03","open":109.83,"high":112.01,"low":109.79,"close":111.34,"volume":7789849,"rsi_14":49.64,"sma_20":109.85,"sma_60":111.68,"sma_120":113.43},{"date":"2026-08-04","open":110.53,"high":112.28,"low":110.45,"close":112.04,"volume":5460971,"rsi_14":46.83,"sma_20":109.9,"sma_60":111.59,"sma_120":113.38},{"date":"2026-08-05","open":112.89,"high":112.95,"low":109.94,"close":110.87,"volume":5777003,"rsi_14":45.85,"sma_20":109.97,"sma_60":111.49,"sma_120":113.33},{"date":"2026-08-06","open":111.18,"high":111.92,"low":110.8,"close":111.18,"volume":3904206,"rsi_14":51.38,"sma_20":110.01,"sma_60":111.42,"sma_120":113.3},{"date":"2026-08-07","open":110.27,"high":111.69,"low":110.27,"close":111.25,"volume":3166292,"rsi_14":51.15,"sma_20":109.99,"sma_60":111.34,"sma_120":113.28},{"date":"2026-08-10","open":111.24,"high":111.83,"low":110.7,"close":111.83,"volume":4257386,"rsi_14":54.56,"sma_20":110.0,"sma_60":111.26,"sma_120":113.25},{"date":"2026-08-11","open":111.56,"high":112.28,"low":111.11,"close":111.27,"volume":3383346},{"date":"2026-08-12","open":111.31,"high":111.42,"low":109.89,"close":110.27,"volume":5534287,"rsi_14":64.91,"sma_20":109.84,"sma_60":111.07,"sma_120":113.19},{"date":"2026-08-13","open":110.86,"high":112.61,"low":110.83,"close":112.55,"volume":5538681,"rsi_14":67.5,"sma_20":109.83,"sma_60":110.99,"sma_120":113.15},{"date":"2026-08-14","open":112.76,"high":113.5,"low":112.64,"close":112.95,"volume":2982838,"rsi_14":65.62,"sma_20":109.95,"sma_60":110.94,"sma_120":113.13},{"date":"2026-08-17","open":112.5,"high":112.57,"low":110.66,"close":110.82,"volume":3690038},{"date":"2026-08-18","open":110.86,"high":111.45,"low":110.44,"close":110.48,"volume":3985179,"rsi_14":52.81,"sma_20":109.97,"sma_60":110.76,"sma_120":113.04},{"date":"2026-08-19","open":110.43,"high":112.16,"low":110.25,"close":111.32,"volume":3385807,"rsi_14":65.65,"sma_20":110.08,"sma_60":110.69,"sma_120":112.99},{"date":"2026-08-20","open":111.19,"high":111.53,"low":110.31,"close":110.68,"volume":3599116,"rsi_14":58.64,"sma_20":110.34,"sma_60":110.61,"sma_120":112.93},{"date":"2026-08-21","open":111.02,"high":112.02,"low":110.77,"close":111.4,"volume":5055547,"rsi_14":50.26,"sma_20":110.6,"sma_60":110.53,"sma_120":112.88},{"date":"2026-08-24","open":111.46,"high":112.81,"low":111.4,"close":112.32,"volume":4133544,"rsi_14":51.25,"sma_20":110.83,"sma_60":110.46,"sma_120":112.83},{"date":"2026-08-25","open":112.41,"high":113.28,"low":112.3,"close":113.18,"volume":2708308},{"date":"2026-08-26","open":113.83,"high":114.0,"low":112.47,"close":112.61,"volume":3679731,"rsi_14":56.0,"sma_20":111.16,"sma_60":110.37,"sma_120":112.73},{"date":"2026-08-27","open":112.03,"high":112.37,"low":111.37,"close":111.41,"volume":4425760,"rsi_14":50.61,"sma_20":111.4,"sma_60":110.33,"sma_120":112.68},{"date":"2026-08-28","open":111.87,"high":113.53,"low":111.83,"close":112.99,"volume":3743489,"rsi_14":54.13,"sma_20":111.64,"sma_60":110.35,"sma_120":112.64},{"date":"2026-08-31","open":112.48,"high":112.59,"low":111.25,"close":111.46,"volume":3317167,"rsi_14":50.7,"sma_20":111.65,"sma_60":110.32,"sma_120":112.59},{"date":"2026-09-01","open":110.56,"high":111.63,"low":110.31,"close":110.88,"volume":5152002,"rsi_14":52.13,"sma_20":111.59,"sma_60":110.31,"sma_120":112.54},{"date":"2026-09-02","open":110.93,"high":113.06,"low":110.91,"close":112.42,"volume":5123159,"rsi_14":49.53,"sma_20":111.66,"sma_60":110.33,"sma_120":112.52},{"date":"2026-09-03","open":113.42,"high":114.29,"low":112.84,"close":113.38,"volume":3368536,"rsi_14":51.49,"sma_20":111.77,"sma_60":110.36,"sma_120":112.51},{"date":"2026-09-04","open":113.12,"high":113.29,"low":111.88,"close":112.03,"volume":2690245,"rsi_14":54.52,"sma_20":111.81,"sma_60":110.38,"sma_120":112.48},{"date":"2026-09-08","open":111.59,"high":111.81,"low":110.97,"close":111.52,"volume":5661874,"rsi_14":53.77,"sma_20":111.8,"sma_60":110.37,"sma_120":112.45},{"date":"2026-09-09","open":111.92,"high":111.93,"low":110.53,"close":110.83,"volume":4817217,"rsi_14":48.21,"sma_20":111.78,"sma_60":110.35,"sma_120":112.43},{"date":"2026-09-10","open":110.62,"high":111.89,"low":110.37,"close":111.5,"volume":4965615},{"date":"2026-09-11","open":112.34,"high":113.04,"low":112.31,"close":112.6,"volume":3982150,"rsi_14":54.27,"sma_20":111.84,"sma_60":110.35,"sma_120":112.42},{"date":"2026-09-14","open":113.63,"high":115.26,"low":113.58,"close":115.07,"volume":4352380,"rsi_14":58.73,"sma_20":111.94,"sma_60":110.44,"sma_120":112.44},{"date":"2026-09-15","open":114.25,"high":114.66,"low":113.82,"close":114.03,"volume":5533428,"rsi_14":52.69,"sma_20":112.11,"sma_60":110.52,"sma_120":112.46},{"date":"2026-09-16","open":114.22,"high":114.52,"low":112.49,"close":113.0,"volume":4396275},{"date":"2026-09-17","open":113.81,"high":113.97,"low":112.2,"close":112.35,"volume":4251286,"rsi_14":52.93,"sma_20":112.28,"sma_60":110.71,"sma_120":112.5},{"date":"2026-09-18","open":112.37,"high":112.4,"low":110.73,"close":110.81,"volume":7159148,"rsi_14":43.04,"sma_20":112.29,"sma_60":110.78,"sma_120":112.53},{"date":"2026-09-21","open":111.62,"high":115.51,"low":111.61,"close":114.75,"volume":8394263},{"date":"2026-09-22","open":114.95,"high":115.61,"low":113.44,"close":113.53,"volume":7404001,"rsi_14":57.05,"sma_20":112.52,"sma_60":111.05,"sma_120":112.61},{"date":"2026-09-23","open":113.53,"high":113.54,"low":112.27,"close":112.56,"volume":5630138,"rsi_14":50.39,"sma_20":112.49,"sma_60":111.13,"sma_120":112.62},{"date":"2026-09-24","open":112.52,"high":114.08,"low":112.52,"close":113.99,"volume":5488533,"rsi_14":51.64,"sma_20":112.56,"sma_60":111.25,"sma_120":112.64},{"date":"2026-09-25","open":113.46,"high":113.52,"low":112.54,"close":112.96,"volume":4991736,"rsi_14":52.54,"sma_20":112.63,"sma_60":111.3,"sma_120":112.65},{"date":"2026-09-28","open":112.77,"high":112.8,"low":110.96,"close":111.18,"volume":5304689,"rsi_14":49.18,"sma_20":112.54,"sma_60":111.33,"sma_120":112.65},{"date":"2026-09-29","open":111.46,"high":111.52,"low":110.6,"close":111.47,"volume":11079297,"rsi_14":51.59,"sma_20":112.54,"sma_60":111.35,"sma_120":112.63},{"date":"2026-09-30","open":111.47,"high":112.53,"low":110.96,"close":110.97,"volume":10343754,"rsi_14":48.6,"sma_20":112.55,"sma_60":111.35,"sma_120":112.6},{"date":"2026-10-01","open":111.74,"high":111.85,"low":109.66,"close":109.94,"volume":6655950},{"date":"2026-10-02","open":110.31,"high":111.12,"low":109.96,"close":110.32,"volume":5598002,"rsi_14":35.89,"sma_20":112.27,"sma_60":111.35,"sma_120":112.53},{"date":"2026-10-05","open":110.22,"high":111.73,"low":110.22,"close":111.61,"volume":6240513,"rsi_14":42.85,"sma_20":112.25,"sma_60":111.35,"sma_120":112.49},{"date":"2026-10-06","open":111.98,"high":112.03,"low":111.07,"close":111.65,"volume":5814106,"rsi_14":45.8,"sma_20":112.26,"sma_60":111.35,"sma_120":112.44},{"date":"2026-10-07","open":111.32,"high":111.67,"low":110.47,"close":111.26,"volume":4262352},{"date":"2026-10-08","open":111.46,"high":112.08,"low":111.29,"close":112.07,"volume":6003448,"rsi_14":54.11,"sma_20":112.31,"sma_60":111.33,"sma_120":112.32},{"date":"2026-10-09","open":111.26,"high":111.67,"low":110.33,"close":110.38,"volume":5995325,"rsi_14":33.0,"sma_20":112.2,"sma_60":111.29,"sma_120":112.25},{"date":"2026-10-12","open":110.95,"high":111.88,"low":110.95,"close":111.45,"volume":7171498,"rsi_14":41.67,"sma_20":112.01,"sma_60":111.3,"sma_120":112.2},{"date":"2026-10-13","open":111.47,"high":113.17,"low":111.44,"close":112.28,"volume":6929196,"rsi_14":48.8,"sma_20":111.93,"sma_60":111.33,"sma_120":112.16},{"date":"2026-10-14","open":112.36,"high":112.58,"low":110.41,"close":110.82,"volume":6779026,"rsi_14":37.44,"sma_20":111.82,"sma_60":111.34,"sma_120":112.1},{"date":"2026-10-15","open":110.65,"high":112.74,"low":110.28,"close":112.44,"volume":6534332,"rsi_14":47.91,"sma_20":111.82,"sma_60":111.39,"sma_120":112.08},{"date":"2026-10-16","open":112.67,"high":112.9,"low":109.74,"close":110.32,"volume":6686747,"rsi_14":46.72,"sma_20":111.8,"sma_60":111.48,"sma_120":112.03},{"date":"2026-10-19","open":110.22,"high":110.5,"low":109.45,"close":110.09,"volume":4342086},{"date":"2026-10-20","open":110.04,"high":110.84,"low":109.65,"close":110.19,"volume":4398433,"rsi_14":47.14,"sma_20":111.4,"sma_60":111.58,"sma_120":111.94},{"date":"2026-10-21","open":109.03,"high":109.88,"low":108.61,"close":108.97,"volume":9334676,"rsi_14":46.34,"sma_20":111.22,"sma_60":111.57,"sma_120":111.88},{"date":"2026-10-22","open":107.86,"high":108.22,"low":106.73,"close":107.42,"volume":6109622,"rsi_14":39.97,"sma_20":110.89,"sma_60":111.53,"sma_120":111.8},{"date":"2026-10-23","open":105.9,"high":106.75,"low":105.5,"close":105.51,"volume":5409061,"rsi_14":29.74,"sma_20":110.52,"sma_60":111.52,"sma_120":111.71}],"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 Communication Services Select Sector SPDR ETF","phase":"above-fold","symbol_resolved":true}