{"status":"ok","report":{"price_analysis":{"current":164.62,"change_1d":-1.3,"change_7d":-1.2,"change_30d":-3.1,"high_30d":172.34,"low_30d":162.98,"position_in_range":18.0,"support":163.92,"resistance":171.4},"summary":"State Street Industrial Select Sector SPDR ETF(XLI)은(는) S&P 500 Industrials를 추종하는 ETF입니다, 순자산 $30.22B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 33.1로 약세 구간입니다. MACD(-1.54)가 시그널선(-1.51)을 하회합니다(데드크로스). 현재가가 SMA20(168)과 SMA60(174) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 165~171 (현재 위치 -10%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.107274969173886,"macd":-1.5390373803731165,"macd_signal":-1.511941563351733,"sma_20":168.215,"sma_60":174.3245,"bb_upper":171.19044282418602,"bb_lower":165.23955717581399,"atr_14":2.682142857142852},"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":35,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.1,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.1,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1243,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.12,"summary":"배당수익률 1.12%","metrics":[{"name":"배당수익률","value":1.12,"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":"2026-10-23T22:35:01.007358+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P 500 Industrials","issuer":"State Street Investment Management","category":"Industrials","expense_ratio":0.08,"aum":30217220100.0,"aum_display":"$30.22B","dividend_yield":1.18,"tracking_error":null,"holdings":[{"ticker":"CAT","name":"Caterpillar Inc","weight":7.55},{"ticker":"GE","name":"GE Aerospace","weight":6.29},{"ticker":"GEV","name":"GE Vernova Inc","weight":4.84},{"ticker":"RTX","name":"RTX Corp","weight":4.47},{"ticker":"BA","name":"Boeing Co","weight":3.36},{"ticker":"UNP","name":"Union Pacific Corp","weight":2.89},{"ticker":"ETN","name":"Eaton Corp PLC","weight":2.88},{"ticker":"HON","name":"Honeywell International Inc","weight":2.8},{"ticker":"UBER","name":"Uber Technologies Inc","weight":2.68},{"ticker":"DE","name":"Deere & Co","weight":2.53}],"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":164.62,"change_pct":-1.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":57.1},{"date":"2016-10-25","close":56.95},{"date":"2016-10-26","close":57.15},{"date":"2016-10-27","close":56.76},{"date":"2016-10-28","close":57.1},{"date":"2016-10-31","close":57.21},{"date":"2016-11-01","close":56.72},{"date":"2016-11-02","close":56.51},{"date":"2016-11-03","close":56.42},{"date":"2016-11-04","close":56.47},{"date":"2016-11-07","close":57.86},{"date":"2016-11-08","close":58.21},{"date":"2016-11-09","close":59.67},{"date":"2016-11-10","close":60.94},{"date":"2016-11-11","close":61.05},{"date":"2016-11-14","close":61.31},{"date":"2016-11-15","close":61.54},{"date":"2016-11-16","close":61.19},{"date":"2016-11-17","close":61.32},{"date":"2016-11-18","close":61.3},{"date":"2016-11-21","close":61.63},{"date":"2016-11-22","close":61.91},{"date":"2016-11-23","close":62.37},{"date":"2016-11-25","close":62.71},{"date":"2016-11-28","close":62.28},{"date":"2016-11-29","close":62.33},{"date":"2016-11-30","close":62.41},{"date":"2016-12-01","close":62.82},{"date":"2016-12-02","close":62.81},{"date":"2016-12-05","close":62.76},{"date":"2016-12-06","close":62.88},{"date":"2016-12-07","close":64.05},{"date":"2016-12-08","close":63.69},{"date":"2016-12-09","close":63.98},{"date":"2016-12-12","close":63.75},{"date":"2016-12-13","close":63.66},{"date":"2016-12-14","close":63.02},{"date":"2016-12-15","close":63.09},{"date":"2016-12-16","close":62.58},{"date":"2016-12-19","close":62.93},{"date":"2016-12-20","close":63.29},{"date":"2016-12-21","close":63.05},{"date":"2016-12-22","close":62.93},{"date":"2016-12-23","close":62.99},{"date":"2016-12-27","close":63.12},{"date":"2016-12-28","close":62.46},{"date":"2016-12-29","close":62.44},{"date":"2016-12-30","close":62.22},{"date":"2017-01-03","close":62.59},{"date":"2017-01-04","close":62.96},{"date":"2017-01-05","close":62.78},{"date":"2017-01-06","close":63.14},{"date":"2017-01-09","close":62.65},{"date":"2017-01-10","close":62.91},{"date":"2017-01-11","close":63.24},{"date":"2017-01-12","close":62.98},{"date":"2017-01-13","close":63.22},{"date":"2017-01-17","close":62.73},{"date":"2017-01-18","close":62.97},{"date":"2017-01-19","close":63.43},{"date":"2017-01-20","close":63.44},{"date":"2017-01-23","close":63.09},{"date":"2017-01-24","close":63.72},{"date":"2017-01-25","close":64.39},{"date":"2017-01-26","close":64.54},{"date":"2017-01-27","close":64.49},{"date":"2017-01-30","close":63.94},{"date":"2017-01-31","close":63.38},{"date":"2017-02-01","close":63.27},{"date":"2017-02-02","close":63.15},{"date":"2017-02-03","close":63.62},{"date":"2017-02-06","close":63.71},{"date":"2017-02-07","close":63.82},{"date":"2017-02-08","close":63.73},{"date":"2017-02-09","close":64.22},{"date":"2017-02-10","close":64.73},{"date":"2017-02-13","close":65.38},{"date":"2017-02-14","close":65.41},{"date":"2017-02-15","close":65.76},{"date":"2017-02-16","close":65.78},{"date":"2017-02-17","close":65.89},{"date":"2017-02-21","close":66.22},{"date":"2017-02-22","close":66.04},{"date":"2017-02-23","close":65.61},{"date":"2017-02-24","close":65.89},{"date":"2017-02-27","close":66.13},{"date":"2017-02-28","close":65.86},{"date":"2017-03-01","close":66.97},{"date":"2017-03-02","close":66.25},{"date":"2017-03-03","close":66.32},{"date":"2017-03-06","close":66.16},{"date":"2017-03-07","close":65.97},{"date":"2017-03-08","close":65.74},{"date":"2017-03-09","close":65.44},{"date":"2017-03-10","close":65.84},{"date":"2017-03-13","close":65.8},{"date":"2017-03-14","close":65.18},{"date":"2017-03-15","close":65.92},{"date":"2017-03-16","close":65.62},{"date":"2017-03-17","close":65.68},{"date":"2017-03-20","close":65.56},{"date":"2017-03-21","close":64.56},{"date":"2017-03-22","close":64.79},{"date":"2017-03-23","close":64.7},{"date":"2017-03-24","close":64.53},{"date":"2017-03-27","close":64.3},{"date":"2017-03-28","close":64.98},{"date":"2017-03-29","close":64.97},{"date":"2017-03-30","close":65.33},{"date":"2017-03-31","close":65.06},{"date":"2017-04-03","close":64.92},{"date":"2017-04-04","close":65.09},{"date":"2017-04-05","close":64.88},{"date":"2017-04-06","close":65.06},{"date":"2017-04-07","close":65.13},{"date":"2017-04-10","close":65.29},{"date":"2017-04-11","close":65.38},{"date":"2017-04-12","close":64.48},{"date":"2017-04-13","close":64.02},{"date":"2017-04-17","close":64.72},{"date":"2017-04-18","close":64.51},{"date":"2017-04-19","close":64.57},{"date":"2017-04-20","close":65.35},{"date":"2017-04-21","close":65.41},{"date":"2017-04-24","close":66.34},{"date":"2017-04-25","close":66.66},{"date":"2017-04-26","close":66.67},{"date":"2017-04-27","close":66.65},{"date":"2017-04-28","close":66.34},{"date":"2017-05-01","close":66.14},{"date":"2017-05-02","close":66.46},{"date":"2017-05-03","close":66.51},{"date":"2017-05-04","close":66.58},{"date":"2017-05-05","close":66.92},{"date":"2017-05-08","close":66.74},{"date":"2017-05-09","close":66.83},{"date":"2017-05-10","close":66.69},{"date":"2017-05-11","close":66.67},{"date":"2017-05-12","close":66.3},{"date":"2017-05-15","close":66.61},{"date":"2017-05-16","close":66.54},{"date":"2017-05-17","close":65.21},{"date":"2017-05-18","close":65.3},{"date":"2017-05-19","close":66.16},{"date":"2017-05-22","close":66.67},{"date":"2017-05-23","close":66.81},{"date":"2017-05-24","close":66.89},{"date":"2017-05-25","close":67.33},{"date":"2017-05-26","close":67.41},{"date":"2017-05-30","close":67.39},{"date":"2017-05-31","close":67.52},{"date":"2017-06-01","close":67.94},{"date":"2017-06-02","close":68.21},{"date":"2017-06-05","close":67.97},{"date":"2017-06-06","close":67.51},{"date":"2017-06-07","close":67.43},{"date":"2017-06-08","close":67.65},{"date":"2017-06-09","close":67.91},{"date":"2017-06-12","close":68.16},{"date":"2017-06-13","close":68.44},{"date":"2017-06-14","close":68.37},{"date":"2017-06-15","close":68.78},{"date":"2017-06-16","close":68.68},{"date":"2017-06-19","close":69.1},{"date":"2017-06-20","close":68.36},{"date":"2017-06-21","close":67.9},{"date":"2017-06-22","close":67.76},{"date":"2017-06-23","close":68.01},{"date":"2017-06-26","close":68.03},{"date":"2017-06-27","close":67.52},{"date":"2017-06-28","close":68.13},{"date":"2017-06-29","close":67.55},{"date":"2017-06-30","close":68.11},{"date":"2017-07-03","close":68.53},{"date":"2017-07-05","close":68.73},{"date":"2017-07-06","close":68.13},{"date":"2017-07-07","close":68.66},{"date":"2017-07-10","close":68.86},{"date":"2017-07-11","close":68.8},{"date":"2017-07-12","close":69.18},{"date":"2017-07-13","close":69.13},{"date":"2017-07-14","close":69.43},{"date":"2017-07-17","close":69.39},{"date":"2017-07-18","close":69.23},{"date":"2017-07-19","close":69.3},{"date":"2017-07-20","close":68.91},{"date":"2017-07-21","close":68.78},{"date":"2017-07-24","close":68.63},{"date":"2017-07-25","close":68.54},{"date":"2017-07-26","close":68.63},{"date":"2017-07-27","close":68.24},{"date":"2017-07-28","close":68.4},{"date":"2017-07-31","close":68.31},{"date":"2017-08-01","close":68.11},{"date":"2017-08-02","close":68.41},{"date":"2017-08-03","close":68.75},{"date":"2017-08-04","close":68.88},{"date":"2017-08-07","close":68.88},{"date":"2017-08-08","close":68.67},{"date":"2017-08-09","close":68.69},{"date":"2017-08-10","close":67.82},{"date":"2017-08-11","close":67.86},{"date":"2017-08-14","close":68.57},{"date":"2017-08-15","close":68.42},{"date":"2017-08-16","close":68.61},{"date":"2017-08-17","close":67.42},{"date":"2017-08-18","close":67.15},{"date":"2017-08-21","close":67.26},{"date":"2017-08-22","close":68.03},{"date":"2017-08-23","close":67.39},{"date":"2017-08-24","close":67.18},{"date":"2017-08-25","close":67.5},{"date":"2017-08-28","close":67.46},{"date":"2017-08-29","close":67.95},{"date":"2017-08-30","close":68.23},{"date":"2017-08-31","close":68.46},{"date":"2017-09-01","close":68.52},{"date":"2017-09-05","close":67.83},{"date":"2017-09-06","close":67.9},{"date":"2017-09-07","close":68.04},{"date":"2017-09-08","close":68.27},{"date":"2017-09-11","close":68.86},{"date":"2017-09-12","close":69.19},{"date":"2017-09-13","close":69.09},{"date":"2017-09-14","close":69.42},{"date":"2017-09-15","close":69.39},{"date":"2017-09-18","close":69.78},{"date":"2017-09-19","close":69.85},{"date":"2017-09-20","close":70.36},{"date":"2017-09-21","close":70.57},{"date":"2017-09-22","close":70.75},{"date":"2017-09-25","close":70.75},{"date":"2017-09-26","close":70.75},{"date":"2017-09-27","close":70.83},{"date":"2017-09-28","close":70.79},{"date":"2017-09-29","close":71.0},{"date":"2017-10-02","close":71.49},{"date":"2017-10-03","close":71.8},{"date":"2017-10-04","close":71.78},{"date":"2017-10-05","close":71.95},{"date":"2017-10-06","close":71.94},{"date":"2017-10-09","close":71.74},{"date":"2017-10-10","close":71.85},{"date":"2017-10-11","close":71.81},{"date":"2017-10-12","close":72.19},{"date":"2017-10-13","close":72.06},{"date":"2017-10-16","close":72.14},{"date":"2017-10-17","close":71.95},{"date":"2017-10-18","close":71.98},{"date":"2017-10-19","close":72.18},{"date":"2017-10-20","close":72.96},{"date":"2017-10-23","close":72.5},{"date":"2017-10-24","close":72.91},{"date":"2017-10-25","close":72.19},{"date":"2017-10-26","close":72.29},{"date":"2017-10-27","close":72.32},{"date":"2017-10-30","close":71.82},{"date":"2017-10-31","close":71.53},{"date":"2017-11-01","close":71.49},{"date":"2017-11-02","close":71.9},{"date":"2017-11-03","close":71.83},{"date":"2017-11-06","close":71.87},{"date":"2017-11-07","close":71.98},{"date":"2017-11-08","close":71.86},{"date":"2017-11-09","close":70.96},{"date":"2017-11-10","close":71.06},{"date":"2017-11-13","close":70.82},{"date":"2017-11-14","close":70.63},{"date":"2017-11-15","close":70.23},{"date":"2017-11-16","close":70.89},{"date":"2017-11-17","close":70.5},{"date":"2017-11-20","close":70.82},{"date":"2017-11-21","close":71.33},{"date":"2017-11-22","close":71.41},{"date":"2017-11-24","close":71.41},{"date":"2017-11-27","close":71.53},{"date":"2017-11-28","close":72.62},{"date":"2017-11-29","close":73.26},{"date":"2017-11-30","close":74.51},{"date":"2017-12-01","close":73.59},{"date":"2017-12-04","close":74.21},{"date":"2017-12-05","close":73.58},{"date":"2017-12-06","close":73.69},{"date":"2017-12-07","close":74.37},{"date":"2017-12-08","close":74.69},{"date":"2017-12-11","close":74.54},{"date":"2017-12-12","close":74.62},{"date":"2017-12-13","close":74.91},{"date":"2017-12-14","close":74.4},{"date":"2017-12-15","close":74.52},{"date":"2017-12-18","close":75.05},{"date":"2017-12-19","close":75.07},{"date":"2017-12-20","close":75.32},{"date":"2017-12-21","close":75.38},{"date":"2017-12-22","close":75.4},{"date":"2017-12-26","close":75.48},{"date":"2017-12-27","close":75.66},{"date":"2017-12-28","close":75.81},{"date":"2017-12-29","close":75.67},{"date":"2018-01-02","close":66.0922},{"date":"2018-01-03","close":66.4482},{"date":"2018-01-04","close":66.9345},{"date":"2018-01-05","close":67.3946},{"date":"2018-01-08","close":67.6725},{"date":"2018-01-09","close":68.1066},{"date":"2018-01-10","close":68.0979},{"date":"2018-01-11","close":68.9662},{"date":"2018-01-12","close":69.6087},{"date":"2018-01-16","close":68.9836},{"date":"2018-01-17","close":69.3656},{"date":"2018-01-18","close":68.9922},{"date":"2018-01-19","close":69.1919},{"date":"2018-01-22","close":69.1919},{"date":"2018-01-23","close":69.2267},{"date":"2018-01-24","close":69.1659},{"date":"2018-01-25","close":69.2353},{"date":"2018-01-26","close":70.0342},{"date":"2018-01-29","close":69.5653},{"date":"2018-01-30","close":69.0183},{"date":"2018-01-31","close":69.2267},{"date":"2018-02-01","close":69.1051},{"date":"2018-02-02","close":67.7159},{"date":"2018-02-05","close":64.6422},{"date":"2018-02-06","close":65.8231},{"date":"2018-02-07","close":65.9446},{"date":"2018-02-08","close":63.4006},{"date":"2018-02-09","close":64.0865},{"date":"2018-02-12","close":65.1198},{"date":"2018-02-13","close":65.2674},{"date":"2018-02-14","close":66.0922},{"date":"2018-02-15","close":67.0907},{"date":"2018-02-16","close":67.1081},{"date":"2018-02-20","close":66.4309},{"date":"2018-02-21","close":66.4482},{"date":"2018-02-22","close":66.891},{"date":"2018-02-23","close":67.4467},{"date":"2018-02-26","close":68.3758},{"date":"2018-02-27","close":67.5162},{"date":"2018-02-28","close":66.5524},{"date":"2018-03-01","close":65.25},{"date":"2018-03-02","close":65.2327},{"date":"2018-03-05","close":66.0141},{"date":"2018-03-06","close":66.3093},{"date":"2018-03-07","close":66.3006},{"date":"2018-03-08","close":66.6479},{"date":"2018-03-09","close":68.1153},{"date":"2018-03-12","close":67.2731},{"date":"2018-03-13","close":66.9431},{"date":"2018-03-14","close":66.2138},{"date":"2018-03-15","close":66.4048},{"date":"2018-03-16","close":66.7596},{"date":"2018-03-19","close":66.2453},{"date":"2018-03-20","close":66.4719},{"date":"2018-03-21","close":66.5504},{"date":"2018-03-22","close":64.3535},{"date":"2018-03-23","close":63.412},{"date":"2018-03-26","close":64.9464},{"date":"2018-03-27","close":64.0484},{"date":"2018-03-28","close":63.8305},{"date":"2018-03-29","close":64.7633},{"date":"2018-04-02","close":63.4295},{"date":"2018-04-03","close":64.3099},{"date":"2018-04-04","close":64.5889},{"date":"2018-04-05","close":65.2428},{"date":"2018-04-06","close":63.4382},{"date":"2018-04-09","close":63.2464},{"date":"2018-04-10","close":64.2141},{"date":"2018-04-11","close":63.7434},{"date":"2018-04-12","close":64.6587},{"date":"2018-04-13","close":64.5017},{"date":"2018-04-16","close":65.1469},{"date":"2018-04-17","close":65.6961},{"date":"2018-04-18","close":66.3761},{"date":"2018-04-19","close":66.193},{"date":"2018-04-20","close":65.9053},{"date":"2018-04-23","close":65.8268},{"date":"2018-04-24","close":63.9874},{"date":"2018-04-25","close":64.1705},{"date":"2018-04-26","close":63.9351},{"date":"2018-04-27","close":63.8043},{"date":"2018-04-30","close":62.9588},{"date":"2018-05-01","close":62.6711},{"date":"2018-05-02","close":62.1218},{"date":"2018-05-03","close":62.27},{"date":"2018-05-04","close":62.9936},{"date":"2018-05-07","close":63.412},{"date":"2018-05-08","close":63.8654},{"date":"2018-05-09","close":64.5541},{"date":"2018-05-10","close":64.9899},{"date":"2018-05-11","close":65.1294},{"date":"2018-05-14","close":65.0161},{"date":"2018-05-15","close":64.7982},{"date":"2018-05-16","close":65.0335},{"date":"2018-05-17","close":65.2863},{"date":"2018-05-18","close":65.6699},{"date":"2018-05-21","close":66.6637},{"date":"2018-05-22","close":65.8443},{"date":"2018-05-23","close":65.7832},{"date":"2018-05-24","close":66.1058},{"date":"2018-05-25","close":65.9838},{"date":"2018-05-29","close":64.9289},{"date":"2018-05-30","close":65.8443},{"date":"2018-05-31","close":64.8941},{"date":"2018-06-01","close":65.6089},{"date":"2018-06-04","close":65.513},{"date":"2018-06-05","close":65.5915},{"date":"2018-06-06","close":66.1407},{"date":"2018-06-07","close":66.4196},{"date":"2018-06-08","close":66.6376},{"date":"2018-06-11","close":66.7683},{"date":"2018-06-12","close":66.6986},{"date":"2018-06-13","close":66.1668},{"date":"2018-06-14","close":65.914},{"date":"2018-06-15","close":65.7495},{"date":"2018-06-18","close":65.4781},{"date":"2018-06-19","close":64.0952},{"date":"2018-06-20","close":64.139},{"date":"2018-06-21","close":63.3337},{"date":"2018-06-22","close":63.5526},{"date":"2018-06-25","close":62.7473},{"date":"2018-06-26","close":62.9836},{"date":"2018-06-27","close":62.476},{"date":"2018-06-28","close":62.5635},{"date":"2018-06-29","close":62.6948},{"date":"2018-07-02","close":62.8349},{"date":"2018-07-03","close":62.6335},{"date":"2018-07-05","close":62.9399},{"date":"2018-07-06","close":63.1587},{"date":"2018-07-09","close":64.3315},{"date":"2018-07-10","close":64.5329},{"date":"2018-07-11","close":63.4738},{"date":"2018-07-12","close":64.2178},{"date":"2018-07-13","close":64.5503},{"date":"2018-07-16","close":64.2878},{"date":"2018-07-17","close":64.5416},{"date":"2018-07-18","close":65.2505},{"date":"2018-07-19","close":65.2243},{"date":"2018-07-20","close":65.1543},{"date":"2018-07-23","close":64.7517},{"date":"2018-07-24","close":65.023},{"date":"2018-07-25","close":66.012},{"date":"2018-07-26","close":66.5197},{"date":"2018-07-27","close":66.5285},{"date":"2018-07-30","close":65.872},{"date":"2018-07-31","close":67.3249},{"date":"2018-08-01","close":66.4147},{"date":"2018-08-02","close":66.3271},{"date":"2018-08-03","close":66.3884},{"date":"2018-08-06","close":66.4847},{"date":"2018-08-07","close":66.9573},{"date":"2018-08-08","close":66.6597},{"date":"2018-08-09","close":66.2921},{"date":"2018-08-10","close":65.7057},{"date":"2018-08-13","close":65.3906},{"date":"2018-08-14","close":65.8457},{"date":"2018-08-15","close":65.5306},{"date":"2018-08-16","close":66.3621},{"date":"2018-08-17","close":66.7648},{"date":"2018-08-20","close":67.2112},{"date":"2018-08-21","close":67.71},{"date":"2018-08-22","close":67.0536},{"date":"2018-08-23","close":66.861},{"date":"2018-08-24","close":67.1499},{"date":"2018-08-27","close":67.9989},{"date":"2018-08-28","close":67.8588},{"date":"2018-08-29","close":67.9114},{"date":"2018-08-30","close":67.4387},{"date":"2018-08-31","close":67.4825},{"date":"2018-09-04","close":67.43},{"date":"2018-09-05","close":67.9114},{"date":"2018-09-06","close":68.1214},{"date":"2018-09-07","close":67.9114},{"date":"2018-09-10","close":68.2615},{"date":"2018-09-11","close":68.244},{"date":"2018-09-12","close":68.454},{"date":"2018-09-13","close":68.8654},{"date":"2018-09-14","close":69.2067},{"date":"2018-09-17","close":69.233},{"date":"2018-09-18","close":69.8632},{"date":"2018-09-19","close":69.8019},{"date":"2018-09-20","close":69.9069},{"date":"2018-09-21","close":70.359},{"date":"2018-09-24","close":69.1541},{"date":"2018-09-25","close":68.943},{"date":"2018-09-26","close":68.899},{"date":"2018-09-27","close":68.9958},{"date":"2018-09-28","close":68.9518},{"date":"2018-10-01","close":69.5587},{"date":"2018-10-02","close":69.717},{"date":"2018-10-03","close":70.0072},{"date":"2018-10-04","close":69.7785},{"date":"2018-10-05","close":69.4179},{"date":"2018-10-08","close":69.5938},{"date":"2018-10-09","close":68.5208},{"date":"2018-10-10","close":66.3134},{"date":"2018-10-11","close":64.5632},{"date":"2018-10-12","close":64.9941},{"date":"2018-10-15","close":65.1173},{"date":"2018-10-16","close":66.2166},{"date":"2018-10-17","close":65.7329},{"date":"2018-10-18","close":64.5984},{"date":"2018-10-19","close":64.3609},{"date":"2018-10-22","close":64.141},{"date":"2018-10-23","close":63.0856},{"date":"2018-10-24","close":60.9485},{"date":"2018-10-25","close":61.3794},{"date":"2018-10-26","close":60.7726},{"date":"2018-10-29","close":59.7612},{"date":"2018-10-30","close":60.9924},{"date":"2018-10-31","close":61.4586},{"date":"2018-11-01","close":62.5404},{"date":"2018-11-02","close":62.4348},{"date":"2018-11-05","close":62.7602},{"date":"2018-11-06","close":63.4198},{"date":"2018-11-07","close":64.4489},{"date":"2018-11-08","close":64.3433},{"date":"2018-11-09","close":63.6925},{"date":"2018-11-12","close":62.4348},{"date":"2018-11-13","close":62.7162},{"date":"2018-11-14","close":62.5052},{"date":"2018-11-15","close":63.3319},{"date":"2018-11-16","close":63.3143},{"date":"2018-11-19","close":62.3117},{"date":"2018-11-20","close":61.0188},{"date":"2018-11-21","close":61.4498},{"date":"2018-11-23","close":61.3267},{"date":"2018-11-26","close":61.7752},{"date":"2018-11-27","close":61.6697},{"date":"2018-11-28","close":63.1472},{"date":"2018-11-29","close":63.1824},{"date":"2018-11-30","close":63.798},{"date":"2018-12-03","close":64.5368},{"date":"2018-12-04","close":61.7928},{"date":"2018-12-06","close":61.4498},{"date":"2018-12-07","close":59.8315},{"date":"2018-12-10","close":59.981},{"date":"2018-12-11","close":59.6293},{"date":"2018-12-12","close":59.9635},{"date":"2018-12-13","close":59.7964},{"date":"2018-12-14","close":58.9697},{"date":"2018-12-17","close":58.0022},{"date":"2018-12-18","close":58.2924},{"date":"2018-12-19","close":57.1931},{"date":"2018-12-20","close":56.1465},{"date":"2018-12-21","close":55.0863},{"date":"2018-12-24","close":53.3961},{"date":"2018-12-26","close":55.8828},{"date":"2018-12-27","close":56.5819},{"date":"2018-12-28","close":56.4314},{"date":"2018-12-31","close":56.9978},{"date":"2019-01-02","close":57.2898},{"date":"2019-01-03","close":55.5465},{"date":"2019-01-04","close":57.6526},{"date":"2019-01-07","close":58.1216},{"date":"2019-01-08","close":58.9181},{"date":"2019-01-09","close":59.3163},{"date":"2019-01-10","close":60.1215},{"date":"2019-01-11","close":60.0596},{"date":"2019-01-14","close":60.0508},{"date":"2019-01-15","close":59.8649},{"date":"2019-01-16","close":59.9269},{"date":"2019-01-17","close":60.9534},{"date":"2019-01-18","close":62.1126},{"date":"2019-01-22","close":60.8295},{"date":"2019-01-23","close":60.918},{"date":"2019-01-24","close":61.2277},{"date":"2019-01-25","close":62.0064},{"date":"2019-01-28","close":61.4135},{"date":"2019-01-29","close":62.2631},{"date":"2019-01-30","close":63.2365},{"date":"2019-01-31","close":63.5108},{"date":"2019-02-01","close":63.6081},{"date":"2019-02-04","close":64.4311},{"date":"2019-02-05","close":64.9886},{"date":"2019-02-06","close":65.0063},{"date":"2019-02-07","close":64.5638},{"date":"2019-02-08","close":64.6612},{"date":"2019-02-11","close":65.0063},{"date":"2019-02-12","close":66.0151},{"date":"2019-02-13","close":66.4045},{"date":"2019-02-14","close":66.0948},{"date":"2019-02-15","close":66.9797},{"date":"2019-02-19","close":66.9531},{"date":"2019-02-20","close":67.2717},{"date":"2019-02-21","close":66.9974},{"date":"2019-02-22","close":67.4398},{"date":"2019-02-25","close":67.7053},{"date":"2019-02-26","close":67.5195},{"date":"2019-02-27","close":67.785},{"date":"2019-02-28","close":67.5549},{"date":"2019-03-01","close":67.6169},{"date":"2019-03-04","close":67.316},{"date":"2019-03-05","close":66.8823},{"date":"2019-03-06","close":66.254},{"date":"2019-03-07","close":65.8558},{"date":"2019-03-08","close":65.7231},{"date":"2019-03-11","close":66.2806},{"date":"2019-03-12","close":65.7319},{"date":"2019-03-13","close":66.3072},{"date":"2019-03-14","close":66.0859},{"date":"2019-03-15","close":65.8527},{"date":"2019-03-18","close":66.4935},{"date":"2019-03-19","close":66.2533},{"date":"2019-03-20","close":65.7993},{"date":"2019-03-21","close":66.4312},{"date":"2019-03-22","close":64.9271},{"date":"2019-03-25","close":65.0784},{"date":"2019-03-26","close":65.5145},{"date":"2019-03-27","close":65.5857},{"date":"2019-03-28","close":66.0663},{"date":"2019-03-29","close":66.7784},{"date":"2019-04-01","close":68.1579},{"date":"2019-04-02","close":68.1312},{"date":"2019-04-03","close":67.9265},{"date":"2019-04-04","close":68.3448},{"date":"2019-04-05","close":68.5406},{"date":"2019-04-08","close":68.2469},{"date":"2019-04-09","close":67.3213},{"date":"2019-04-10","close":67.3035},{"date":"2019-04-11","close":67.882},{"date":"2019-04-12","close":68.7809},{"date":"2019-04-15","close":68.3982},{"date":"2019-04-16","close":68.8165},{"date":"2019-04-17","close":68.9055},{"date":"2019-04-18","close":69.6976},{"date":"2019-04-22","close":69.484},{"date":"2019-04-23","close":70.0892},{"date":"2019-04-24","close":69.8845},{"date":"2019-04-25","close":68.4783},{"date":"2019-04-26","close":68.9945},{"date":"2019-04-29","close":69.1547},{"date":"2019-04-30","close":69.4306},{"date":"2019-05-01","close":68.9767},{"date":"2019-05-02","close":68.9411},{"date":"2019-05-03","close":69.7777},{"date":"2019-05-06","close":69.1102},{"date":"2019-05-07","close":67.7129},{"date":"2019-05-08","close":67.7129},{"date":"2019-05-09","close":67.615},{"date":"2019-05-10","close":67.882},{"date":"2019-05-13","close":65.9506},{"date":"2019-05-14","close":66.6359},{"date":"2019-05-15","close":66.7249},{"date":"2019-05-16","close":67.3391},{"date":"2019-05-17","close":66.5914},{"date":"2019-05-20","close":66.4223},{"date":"2019-05-21","close":67.2056},{"date":"2019-05-22","close":66.6538},{"date":"2019-05-23","close":65.6391},{"date":"2019-05-24","close":65.6658},{"date":"2019-05-28","close":65.0606},{"date":"2019-05-29","close":64.7669},{"date":"2019-05-30","close":65.0161},{"date":"2019-05-31","close":64.1261},{"date":"2019-06-03","close":64.5622},{"date":"2019-06-04","close":66.1019},{"date":"2019-06-05","close":66.7427},{"date":"2019-06-06","close":66.8585},{"date":"2019-06-07","close":67.3925},{"date":"2019-06-10","close":67.4815},{"date":"2019-06-11","close":66.9029},{"date":"2019-06-12","close":67.0454},{"date":"2019-06-13","close":67.3836},{"date":"2019-06-14","close":67.1166},{"date":"2019-06-17","close":66.8851},{"date":"2019-06-18","close":68.1846},{"date":"2019-06-19","close":68.1312},{"date":"2019-06-20","close":69.2704},{"date":"2019-06-21","close":68.9012},{"date":"2019-06-24","close":68.7672},{"date":"2019-06-25","close":68.2487},{"date":"2019-06-26","close":68.4185},{"date":"2019-06-27","close":68.4811},{"date":"2019-06-28","close":69.2052},{"date":"2019-07-01","close":69.2677},{"date":"2019-07-02","close":69.1783},{"date":"2019-07-03","close":69.5627},{"date":"2019-07-05","close":69.2856},{"date":"2019-07-08","close":68.7135},{"date":"2019-07-09","close":68.5616},{"date":"2019-07-10","close":68.4007},{"date":"2019-07-11","close":68.8655},{"date":"2019-07-12","close":70.0722},{"date":"2019-07-15","close":69.7862},{"date":"2019-07-16","close":70.2331},{"date":"2019-07-17","close":68.7314},{"date":"2019-07-18","close":68.8565},{"date":"2019-07-19","close":69.232},{"date":"2019-07-22","close":69.2856},{"date":"2019-07-23","close":70.1616},{"date":"2019-07-24","close":70.4655},{"date":"2019-07-25","close":70.3225},{"date":"2019-07-26","close":70.1706},{"date":"2019-07-29","close":70.0454},{"date":"2019-07-30","close":70.3493},{"date":"2019-07-31","close":69.5627},{"date":"2019-08-01","close":68.2129},{"date":"2019-08-02","close":67.7749},{"date":"2019-08-05","close":65.8978},{"date":"2019-08-06","close":66.89},{"date":"2019-08-07","close":66.8542},{"date":"2019-08-08","close":67.9895},{"date":"2019-08-09","close":67.4174},{"date":"2019-08-12","close":66.4877},{"date":"2019-08-13","close":67.2833},{"date":"2019-08-14","close":65.2273},{"date":"2019-08-15","close":65.1558},{"date":"2019-08-16","close":66.4162},{"date":"2019-08-19","close":67.0419},{"date":"2019-08-20","close":66.6486},{"date":"2019-08-21","close":67.0598},{"date":"2019-08-22","close":67.1582},{"date":"2019-08-23","close":65.3615},{"date":"2019-08-26","close":65.8441},{"date":"2019-08-27","close":65.5044},{"date":"2019-08-28","close":66.3089},{"date":"2019-08-29","close":67.4442},{"date":"2019-08-30","close":67.7213},{"date":"2019-09-03","close":66.8006},{"date":"2019-09-04","close":67.6498},{"date":"2019-09-05","close":68.8655},{"date":"2019-09-06","close":69.0085},{"date":"2019-09-09","close":69.2141},{"date":"2019-09-10","close":69.8488},{"date":"2019-09-11","close":70.5013},{"date":"2019-09-12","close":70.546},{"date":"2019-09-13","close":70.9304},{"date":"2019-09-16","close":70.8678},{"date":"2019-09-17","close":70.832},{"date":"2019-09-18","close":70.7248},{"date":"2019-09-19","close":70.3672},{"date":"2019-09-20","close":69.9224},{"date":"2019-09-23","close":69.7876},{"date":"2019-09-24","close":69.3922},{"date":"2019-09-25","close":69.8415},{"date":"2019-09-26","close":69.9404},{"date":"2019-09-27","close":69.6618},{"date":"2019-09-30","close":69.7607},{"date":"2019-10-01","close":68.0892},{"date":"2019-10-02","close":66.8041},{"date":"2019-10-03","close":67.2445},{"date":"2019-10-04","close":67.9454},{"date":"2019-10-07","close":67.6039},{"date":"2019-10-08","close":66.5616},{"date":"2019-10-09","close":67.1276},{"date":"2019-10-10","close":67.7387},{"date":"2019-10-11","close":69.0148},{"date":"2019-10-14","close":68.88},{"date":"2019-10-15","close":69.4371},{"date":"2019-10-16","close":69.4012},{"date":"2019-10-17","close":69.7427},{"date":"2019-10-18","close":69.1406},{"date":"2019-10-21","close":69.554},{"date":"2019-10-22","close":70.1021},{"date":"2019-10-23","close":70.0931},{"date":"2019-10-24","close":70.192},{"date":"2019-10-25","close":70.6323},{"date":"2019-10-28","close":70.83},{"date":"2019-10-29","close":71.0637},{"date":"2019-10-30","close":71.3153},{"date":"2019-10-31","close":70.5514},{"date":"2019-11-01","close":72.0881},{"date":"2019-11-04","close":72.9238},{"date":"2019-11-05","close":73.0766},{"date":"2019-11-06","close":73.1215},{"date":"2019-11-07","close":73.3731},{"date":"2019-11-08","close":73.472},{"date":"2019-11-11","close":73.5079},{"date":"2019-11-12","close":73.4989},{"date":"2019-11-13","close":73.1934},{"date":"2019-11-14","close":73.427},{"date":"2019-11-15","close":73.9662},{"date":"2019-11-18","close":73.6877},{"date":"2019-11-19","close":73.6248},{"date":"2019-11-20","close":73.0406},{"date":"2019-11-21","close":73.0137},{"date":"2019-11-22","close":73.3911},{"date":"2019-11-25","close":73.9213},{"date":"2019-11-26","close":74.137},{"date":"2019-11-27","close":74.0651},{"date":"2019-11-29","close":73.7236},{"date":"2019-12-02","close":72.5105},{"date":"2019-12-03","close":71.7197},{"date":"2019-12-04","close":71.9982},{"date":"2019-12-05","close":72.0162},{"date":"2019-12-06","close":72.8879},{"date":"2019-12-09","close":72.6093},{"date":"2019-12-10","close":72.5194},{"date":"2019-12-11","close":72.9777},{"date":"2019-12-12","close":73.6248},{"date":"2019-12-13","close":73.427},{"date":"2019-12-16","close":73.3911},{"date":"2019-12-17","close":73.3192},{"date":"2019-12-18","close":73.0137},{"date":"2019-12-19","close":73.2114},{"date":"2019-12-20","close":73.5482},{"date":"2019-12-23","close":74.1533},{"date":"2019-12-24","close":73.8553},{"date":"2019-12-26","close":74.0269},{"date":"2019-12-27","close":73.9637},{"date":"2019-12-30","close":73.6205},{"date":"2019-12-31","close":73.5754},{"date":"2020-01-02","close":74.9661},{"date":"2020-01-03","close":74.8216},{"date":"2020-01-06","close":74.8487},{"date":"2020-01-07","close":74.6952},{"date":"2020-01-08","close":74.948},{"date":"2020-01-09","close":75.2641},{"date":"2020-01-10","close":74.7313},{"date":"2020-01-13","close":75.3454},{"date":"2020-01-14","close":75.3544},{"date":"2020-01-15","close":75.4718},{"date":"2020-01-16","close":76.2214},{"date":"2020-01-17","close":76.2305},{"date":"2020-01-21","close":75.3906},{"date":"2020-01-22","close":74.9932},{"date":"2020-01-23","close":75.806},{"date":"2020-01-24","close":75.4538},{"date":"2020-01-27","close":74.0269},{"date":"2020-01-28","close":74.5055},{"date":"2020-01-29","close":74.9029},{"date":"2020-01-30","close":74.9842},{"date":"2020-01-31","close":73.2502},{"date":"2020-02-03","close":73.2231},{"date":"2020-02-04","close":74.6049},{"date":"2020-02-05","close":75.8511},{"date":"2020-02-06","close":76.095},{"date":"2020-02-07","close":75.5441},{"date":"2020-02-10","close":75.9685},{"date":"2020-02-11","close":76.2575},{"date":"2020-02-12","close":76.971},{"date":"2020-02-13","close":76.5375},{"date":"2020-02-14","close":76.4381},{"date":"2020-02-18","close":76.0047},{"date":"2020-02-19","close":75.9776},{"date":"2020-02-20","close":75.8692},{"date":"2020-02-21","close":75.4899},{"date":"2020-02-24","close":73.3405},{"date":"2020-02-25","close":70.3513},{"date":"2020-02-26","close":69.8185},{"date":"2020-02-27","close":67.2266},{"date":"2020-02-28","close":65.9984},{"date":"2020-03-02","close":68.3193},{"date":"2020-03-03","close":66.6486},{"date":"2020-03-04","close":69.403},{"date":"2020-03-05","close":66.0074},{"date":"2020-03-06","close":65.4294},{"date":"2020-03-09","close":59.3967},{"date":"2020-03-10","close":62.4763},{"date":"2020-03-11","close":58.8097},{"date":"2020-03-12","close":52.7228},{"date":"2020-03-13","close":56.8409},{"date":"2020-03-16","close":50.3928},{"date":"2020-03-17","close":52.7138},{"date":"2020-03-18","close":48.8305},{"date":"2020-03-19","close":48.8666},{"date":"2020-03-20","close":46.4192},{"date":"2020-03-23","close":44.386},{"date":"2020-03-24","close":50.0014},{"date":"2020-03-25","close":52.6316},{"date":"2020-03-26","close":55.9535},{"date":"2020-03-27","close":53.5963},{"date":"2020-03-30","close":54.379},{"date":"2020-03-31","close":53.7055},{"date":"2020-04-01","close":51.2846},{"date":"2020-04-02","close":51.9672},{"date":"2020-04-03","close":51.2755},{"date":"2020-04-06","close":54.825},{"date":"2020-04-07","close":54.6975},{"date":"2020-04-08","close":56.6816},{"date":"2020-04-09","close":57.5371},{"date":"2020-04-13","close":55.8534},{"date":"2020-04-14","close":56.9182},{"date":"2020-04-15","close":55.3437},{"date":"2020-04-16","close":54.8523},{"date":"2020-04-17","close":57.4279},{"date":"2020-04-20","close":55.8989},{"date":"2020-04-21","close":54.5792},{"date":"2020-04-22","close":55.1526},{"date":"2020-04-23","close":55.5895},{"date":"2020-04-24","close":56.0354},{"date":"2020-04-27","close":57.4279},{"date":"2020-04-28","close":58.5018},{"date":"2020-04-29","close":59.6213},{"date":"2020-04-30","close":58.4381},{"date":"2020-05-01","close":56.6725},{"date":"2020-05-04","close":55.9535},{"date":"2020-05-05","close":56.1719},{"date":"2020-05-06","close":55.3983},{"date":"2020-05-07","close":56.0445},{"date":"2020-05-08","close":57.437},{"date":"2020-05-11","close":56.718},{"date":"2020-05-12","close":55.1253},{"date":"2020-05-13","close":53.7419},{"date":"2020-05-14","close":54.3062},{"date":"2020-05-15","close":54.1151},{"date":"2020-05-18","close":57.6827},{"date":"2020-05-19","close":56.9455},{"date":"2020-05-20","close":58.0103},{"date":"2020-05-21","close":58.1469},{"date":"2020-05-22","close":58.1014},{"date":"2020-05-26","close":60.5404},{"date":"2020-05-27","close":62.5609},{"date":"2020-05-28","close":61.9693},{"date":"2020-05-29","close":61.5871},{"date":"2020-06-01","close":61.7236},{"date":"2020-06-02","close":62.5245},{"date":"2020-06-03","close":64.9636},{"date":"2020-06-04","close":65.6553},{"date":"2020-06-05","close":68.067},{"date":"2020-06-08","close":69.4322},{"date":"2020-06-09","close":67.703},{"date":"2020-06-10","close":66.083},{"date":"2020-06-11","close":61.4415},{"date":"2020-06-12","close":62.6337},{"date":"2020-06-15","close":63.2526},{"date":"2020-06-16","close":64.4903},{"date":"2020-06-17","close":64.0262},{"date":"2020-06-18","close":63.7895},{"date":"2020-06-19","close":63.0068},{"date":"2020-06-22","close":63.1129},{"date":"2020-06-23","close":63.122},{"date":"2020-06-24","close":60.9281},{"date":"2020-06-25","close":61.6045},{"date":"2020-06-26","close":60.4618},{"date":"2020-06-29","close":62.4456},{"date":"2020-06-30","close":62.8021},{"date":"2020-07-01","close":62.5187},{"date":"2020-07-02","close":63.058},{"date":"2020-07-06","close":63.963},{"date":"2020-07-07","close":62.7381},{"date":"2020-07-08","close":62.7381},{"date":"2020-07-09","close":61.376},{"date":"2020-07-10","close":62.1713},{"date":"2020-07-13","close":62.4273},{"date":"2020-07-14","close":63.7802},{"date":"2020-07-15","close":65.4074},{"date":"2020-07-16","close":65.4257},{"date":"2020-07-17","close":65.8187},{"date":"2020-07-20","close":65.0143},{"date":"2020-07-21","close":65.8736},{"date":"2020-07-22","close":66.4038},{"date":"2020-07-23","close":66.2027},{"date":"2020-07-24","close":65.6725},{"date":"2020-07-27","close":65.9467},{"date":"2020-07-28","close":65.4897},{"date":"2020-07-29","close":66.4861},{"date":"2020-07-30","close":65.8187},{"date":"2020-07-31","close":65.5719},{"date":"2020-08-03","close":65.8462},{"date":"2020-08-04","close":66.0107},{"date":"2020-08-05","close":67.2723},{"date":"2020-08-06","close":67.5282},{"date":"2020-08-07","close":68.68},{"date":"2020-08-10","close":70.3712},{"date":"2020-08-11","close":70.746},{"date":"2020-08-12","close":70.9746},{"date":"2020-08-13","close":70.5998},{"date":"2020-08-14","close":70.874},{"date":"2020-08-17","close":70.5449},{"date":"2020-08-18","close":70.161},{"date":"2020-08-19","close":69.9781},{"date":"2020-08-20","close":69.6033},{"date":"2020-08-21","close":69.8867},{"date":"2020-08-24","close":71.1483},{"date":"2020-08-25","close":71.0568},{"date":"2020-08-26","close":71.0934},{"date":"2020-08-27","close":71.3494},{"date":"2020-08-28","close":72.0258},{"date":"2020-08-31","close":71.13},{"date":"2020-09-01","close":71.8521},{"date":"2020-09-02","close":73.0405},{"date":"2020-09-03","close":70.9929},{"date":"2020-09-04","close":71.1574},{"date":"2020-09-08","close":69.8227},{"date":"2020-09-09","close":70.9014},{"date":"2020-09-10","close":69.9964},{"date":"2020-09-11","close":70.9471},{"date":"2020-09-14","close":71.907},{"date":"2020-09-15","close":71.9527},{"date":"2020-09-16","close":72.684},{"date":"2020-09-17","close":72.8303},{"date":"2020-09-18","close":72.0167},{"date":"2020-09-21","close":69.6261},{"date":"2020-09-22","close":70.3144},{"date":"2020-09-23","close":69.0571},{"date":"2020-09-24","close":69.1581},{"date":"2020-09-25","close":70.1951},{"date":"2020-09-28","close":71.4615},{"date":"2020-09-29","close":70.8283},{"date":"2020-09-30","close":70.6448},{"date":"2020-10-01","close":70.4337},{"date":"2020-10-02","close":71.2229},{"date":"2020-10-05","close":72.37},{"date":"2020-10-06","close":71.489},{"date":"2020-10-07","close":73.0675},{"date":"2020-10-08","close":73.7925},{"date":"2020-10-09","close":74.0678},{"date":"2020-10-12","close":74.4899},{"date":"2020-10-13","close":73.664},{"date":"2020-10-14","close":74.0769},{"date":"2020-10-15","close":74.3431},{"date":"2020-10-16","close":74.8845},{"date":"2020-10-19","close":73.9576},{"date":"2020-10-20","close":74.3431},{"date":"2020-10-21","close":73.5906},{"date":"2020-10-22","close":74.1962},{"date":"2020-10-23","close":74.4899},{"date":"2020-10-26","close":72.627},{"date":"2020-10-27","close":71.0393},{"date":"2020-10-28","close":68.7084},{"date":"2020-10-29","close":69.7087},{"date":"2020-10-30","close":69.6261},{"date":"2020-11-02","close":71.5074},{"date":"2020-11-03","close":73.6181},{"date":"2020-11-04","close":72.8564},{"date":"2020-11-05","close":74.5725},{"date":"2020-11-06","close":74.6459},{"date":"2020-11-09","close":77.188},{"date":"2020-11-10","close":78.5462},{"date":"2020-11-11","close":77.8854},{"date":"2020-11-12","close":76.9952},{"date":"2020-11-13","close":78.7022},{"date":"2020-11-16","close":80.6202},{"date":"2020-11-17","close":80.4091},{"date":"2020-11-18","close":80.0512},{"date":"2020-11-19","close":80.2531},{"date":"2020-11-20","close":79.5281},{"date":"2020-11-23","close":80.8588},{"date":"2020-11-24","close":82.272},{"date":"2020-11-25","close":81.648},{"date":"2020-11-27","close":81.5103},{"date":"2020-11-30","close":80.7853},{"date":"2020-12-01","close":80.5835},{"date":"2020-12-02","close":80.6936},{"date":"2020-12-03","close":80.9047},{"date":"2020-12-04","close":81.8682},{"date":"2020-12-07","close":81.4736},{"date":"2020-12-08","close":81.8682},{"date":"2020-12-09","close":82.0518},{"date":"2020-12-10","close":81.2717},{"date":"2020-12-11","close":81.4644},{"date":"2020-12-14","close":80.4091},{"date":"2020-12-15","close":81.5287},{"date":"2020-12-16","close":81.0239},{"date":"2020-12-17","close":81.5195},{"date":"2020-12-18","close":81.5287},{"date":"2020-12-21","close":81.0366},{"date":"2020-12-22","close":80.6588},{"date":"2020-12-23","close":81.0827},{"date":"2020-12-24","close":81.0919},{"date":"2020-12-28","close":81.1933},{"date":"2020-12-29","close":80.7049},{"date":"2020-12-30","close":81.2209},{"date":"2020-12-31","close":81.5987},{"date":"2021-01-04","close":79.6267},{"date":"2021-01-05","close":80.41},{"date":"2021-01-06","close":82.3267},{"date":"2021-01-07","close":82.7782},{"date":"2021-01-08","close":82.5755},{"date":"2021-01-11","close":82.5479},{"date":"2021-01-12","close":83.368},{"date":"2021-01-13","close":82.6492},{"date":"2021-01-14","close":82.9349},{"date":"2021-01-15","close":81.8568},{"date":"2021-01-19","close":82.124},{"date":"2021-01-20","close":82.6308},{"date":"2021-01-21","close":81.9858},{"date":"2021-01-22","close":81.5619},{"date":"2021-01-25","close":81.009},{"date":"2021-01-26","close":80.2625},{"date":"2021-01-27","close":78.6684},{"date":"2021-01-28","close":79.8387},{"date":"2021-01-29","close":78.1155},{"date":"2021-02-01","close":78.9264},{"date":"2021-02-02","close":80.6035},{"date":"2021-02-03","close":80.6588},{"date":"2021-02-04","close":81.525},{"date":"2021-02-05","close":82.0042},{"date":"2021-02-08","close":82.7045},{"date":"2021-02-09","close":82.9165},{"date":"2021-02-10","close":82.7875},{"date":"2021-02-11","close":82.6124},{"date":"2021-02-12","close":83.2113},{"date":"2021-02-16","close":83.1284},{"date":"2021-02-17","close":82.898},{"date":"2021-02-18","close":82.4834},{"date":"2021-02-19","close":83.838},{"date":"2021-02-22","close":84.1052},{"date":"2021-02-23","close":84.3632},{"date":"2021-02-24","close":85.9574},{"date":"2021-02-25","close":84.3724},{"date":"2021-02-26","close":83.497},{"date":"2021-03-01","close":85.6349},{"date":"2021-03-02","close":85.3861},{"date":"2021-03-03","close":85.4782},{"date":"2021-03-04","close":84.1144},{"date":"2021-03-05","close":86.1049},{"date":"2021-03-08","close":87.0079},{"date":"2021-03-09","close":86.6485},{"date":"2021-03-10","close":87.9294},{"date":"2021-03-11","close":87.9939},{"date":"2021-03-12","close":89.1734},{"date":"2021-03-15","close":89.9199},{"date":"2021-03-16","close":88.639},{"date":"2021-03-17","close":89.6618},{"date":"2021-03-18","close":89.5789},{"date":"2021-03-19","close":88.897},{"date":"2021-03-22","close":88.8471},{"date":"2021-03-23","close":87.2942},{"date":"2021-03-24","close":87.932},{"date":"2021-03-25","close":89.337},{"date":"2021-03-26","close":90.8806},{"date":"2021-03-29","close":90.8991},{"date":"2021-03-30","close":91.2966},{"date":"2021-03-31","close":91.0008},{"date":"2021-04-01","close":91.3058},{"date":"2021-04-05","close":92.4335},{"date":"2021-04-06","close":92.2117},{"date":"2021-04-07","close":91.7865},{"date":"2021-04-08","close":92.0083},{"date":"2021-04-09","close":92.9049},{"date":"2021-04-12","close":93.2469},{"date":"2021-04-13","close":92.794},{"date":"2021-04-14","close":92.9141},{"date":"2021-04-15","close":93.2839},{"date":"2021-04-16","close":93.4872},{"date":"2021-04-19","close":93.099},{"date":"2021-04-20","close":92.073},{"date":"2021-04-21","close":93.3301},{"date":"2021-04-22","close":92.8587},{"date":"2021-04-23","close":93.8755},{"date":"2021-04-26","close":93.5982},{"date":"2021-04-27","close":94.3746},{"date":"2021-04-28","close":94.1805},{"date":"2021-04-29","close":94.846},{"date":"2021-04-30","close":94.2175},{"date":"2021-05-03","close":95.188},{"date":"2021-05-04","close":95.604},{"date":"2021-05-05","close":95.6964},{"date":"2021-05-06","close":96.3619},{"date":"2021-05-07","close":97.3787},{"date":"2021-05-10","close":97.4711},{"date":"2021-05-11","close":96.0292},{"date":"2021-05-12","close":93.7276},{"date":"2021-05-13","close":95.4838},{"date":"2021-05-14","close":96.8056},{"date":"2021-05-17","close":96.5098},{"date":"2021-05-18","close":95.1048},{"date":"2021-05-19","close":94.5687},{"date":"2021-05-20","close":94.7813},{"date":"2021-05-21","close":95.2435},{"date":"2021-05-24","close":95.835},{"date":"2021-05-25","close":95.5485},{"date":"2021-05-26","close":95.8535},{"date":"2021-05-27","close":97.1661},{"date":"2021-05-28","close":97.1661},{"date":"2021-06-01","close":97.5451},{"date":"2021-06-02","close":97.2678},{"date":"2021-06-03","close":97.0552},{"date":"2021-06-04","close":97.3694},{"date":"2021-06-07","close":96.6947},{"date":"2021-06-08","close":96.9443},{"date":"2021-06-09","close":95.9552},{"date":"2021-06-10","close":95.4838},{"date":"2021-06-11","close":95.6779},{"date":"2021-06-14","close":95.2435},{"date":"2021-06-15","close":95.6502},{"date":"2021-06-16","close":94.7443},{"date":"2021-06-17","close":93.2839},{"date":"2021-06-18","close":92.073},{"date":"2021-06-21","close":94.0981},{"date":"2021-06-22","close":94.2001},{"date":"2021-06-23","close":93.9869},{"date":"2021-06-24","close":94.7194},{"date":"2021-06-25","close":94.9048},{"date":"2021-06-28","close":94.4041},{"date":"2021-06-29","close":94.2187},{"date":"2021-06-30","close":94.9512},{"date":"2021-07-01","close":95.6281},{"date":"2021-07-02","close":95.7765},{"date":"2021-07-06","close":94.8585},{"date":"2021-07-07","close":95.8043},{"date":"2021-07-08","close":94.469},{"date":"2021-07-09","close":95.9619},{"date":"2021-07-12","close":96.0917},{"date":"2021-07-13","close":95.1645},{"date":"2021-07-14","close":95.1552},{"date":"2021-07-15","close":95.3407},{"date":"2021-07-16","close":94.4969},{"date":"2021-07-19","close":92.5218},{"date":"2021-07-20","close":95.1089},{"date":"2021-07-21","close":96.0176},{"date":"2021-07-22","close":95.6652},{"date":"2021-07-23","close":96.0732},{"date":"2021-07-26","close":96.0268},{"date":"2021-07-27","close":95.4983},{"date":"2021-07-28","close":95.2758},{"date":"2021-07-29","close":96.0268},{"date":"2021-07-30","close":95.8414},{"date":"2021-08-02","close":95.183},{"date":"2021-08-03","close":96.4256},{"date":"2021-08-04","close":95.1181},{"date":"2021-08-05","close":95.5632},{"date":"2021-08-06","close":96.0083},{"date":"2021-08-09","close":95.6281},{"date":"2021-08-10","close":96.6017},{"date":"2021-08-11","close":97.8535},{"date":"2021-08-12","close":97.6681},{"date":"2021-08-13","close":97.3621},{"date":"2021-08-16","close":97.6959},{"date":"2021-08-17","close":96.6388},{"date":"2021-08-18","close":95.5818},{"date":"2021-08-19","close":94.9141},{"date":"2021-08-20","close":95.1645},{"date":"2021-08-23","close":95.9434},{"date":"2021-08-24","close":96.4256},{"date":"2021-08-25","close":97.0468},{"date":"2021-08-26","close":96.6203},{"date":"2021-08-27","close":97.2879},{"date":"2021-08-30","close":97.1766},{"date":"2021-08-31","close":96.9077},{"date":"2021-09-01","close":96.5368},{"date":"2021-09-02","close":97.5754},{"date":"2021-09-03","close":96.9819},{"date":"2021-09-07","close":95.3036},{"date":"2021-09-08","close":95.4334},{"date":"2021-09-09","close":94.9698},{"date":"2021-09-10","close":94.5432},{"date":"2021-09-13","close":94.7936},{"date":"2021-09-14","close":93.6531},{"date":"2021-09-15","close":94.6823},{"date":"2021-09-16","close":94.0332},{"date":"2021-09-17","close":93.0318},{"date":"2021-09-20","close":91.9648},{"date":"2021-09-21","close":91.481},{"date":"2021-09-22","close":92.2067},{"date":"2021-09-23","close":93.6206},{"date":"2021-09-24","close":93.816},{"date":"2021-09-27","close":93.909},{"date":"2021-09-28","close":92.8206},{"date":"2021-09-29","close":92.923},{"date":"2021-09-30","close":91.016},{"date":"2021-10-01","close":92.2625},{"date":"2021-10-04","close":91.7601},{"date":"2021-10-05","close":92.7834},{"date":"2021-10-06","close":93.1927},{"date":"2021-10-07","close":93.9183},{"date":"2021-10-08","close":93.909},{"date":"2021-10-11","close":93.1555},{"date":"2021-10-12","close":92.8485},{"date":"2021-10-13","close":93.0439},{"date":"2021-10-14","close":94.8021},{"date":"2021-10-15","close":95.7137},{"date":"2021-10-18","close":95.7788},{"date":"2021-10-19","close":96.3463},{"date":"2021-10-20","close":96.9509},{"date":"2021-10-21","close":97.1463},{"date":"2021-10-22","close":97.4905},{"date":"2021-10-25","close":97.7138},{"date":"2021-10-26","close":97.1091},{"date":"2021-10-27","close":95.9742},{"date":"2021-10-28","close":97.1742},{"date":"2021-10-29","close":97.2021},{"date":"2021-11-01","close":97.4719},{"date":"2021-11-02","close":97.7975},{"date":"2021-11-03","close":97.5835},{"date":"2021-11-04","close":97.9742},{"date":"2021-11-05","close":98.9696},{"date":"2021-11-08","close":99.3789},{"date":"2021-11-09","close":99.6301},{"date":"2021-11-10","close":99.0719},{"date":"2021-11-11","close":98.6626},{"date":"2021-11-12","close":99.444},{"date":"2021-11-15","close":99.6301},{"date":"2021-11-16","close":99.6487},{"date":"2021-11-17","close":99.0533},{"date":"2021-11-18","close":98.8487},{"date":"2021-11-19","close":98.3556},{"date":"2021-11-22","close":98.6254},{"date":"2021-11-23","close":98.7929},{"date":"2021-11-24","close":98.6812},{"date":"2021-11-26","close":96.0114},{"date":"2021-11-29","close":96.1788},{"date":"2021-11-30","close":93.7416},{"date":"2021-12-01","close":92.4392},{"date":"2021-12-02","close":95.1835},{"date":"2021-12-03","close":95.0718},{"date":"2021-12-06","close":96.6812},{"date":"2021-12-07","close":97.6673},{"date":"2021-12-08","close":97.9091},{"date":"2021-12-09","close":97.6021},{"date":"2021-12-10","close":98.0021},{"date":"2021-12-13","close":96.9882},{"date":"2021-12-14","close":96.0672},{"date":"2021-12-15","close":96.9044},{"date":"2021-12-16","close":96.9509},{"date":"2021-12-17","close":95.2951},{"date":"2021-12-20","close":93.7684},{"date":"2021-12-21","close":95.6359},{"date":"2021-12-22","close":95.9067},{"date":"2021-12-23","close":97.0366},{"date":"2021-12-27","close":98.0637},{"date":"2021-12-28","close":98.5586},{"date":"2021-12-29","close":98.736},{"date":"2021-12-30","close":98.3812},{"date":"2021-12-31","close":98.8014},{"date":"2022-01-03","close":97.989},{"date":"2022-01-04","close":99.9593},{"date":"2022-01-05","close":99.0068},{"date":"2022-01-06","close":99.4643},{"date":"2022-01-07","close":99.4363},{"date":"2022-01-10","close":98.3158},{"date":"2022-01-11","close":98.9041},{"date":"2022-01-12","close":99.2216},{"date":"2022-01-13","close":99.4363},{"date":"2022-01-14","close":98.8387},{"date":"2022-01-18","close":97.6995},{"date":"2022-01-19","close":96.607},{"date":"2022-01-20","close":95.3745},{"date":"2022-01-21","close":94.4967},{"date":"2022-01-24","close":95.0383},{"date":"2022-01-25","close":94.1046},{"date":"2022-01-26","close":93.2828},{"date":"2022-01-27","close":92.4518},{"date":"2022-01-28","close":93.0961},{"date":"2022-01-31","close":94.0672},{"date":"2022-02-01","close":95.3651},{"date":"2022-02-02","close":96.0281},{"date":"2022-02-03","close":94.4967},{"date":"2022-02-04","close":93.4789},{"date":"2022-02-07","close":93.5536},{"date":"2022-02-08","close":94.4874},{"date":"2022-02-09","close":95.7853},{"date":"2022-02-10","close":94.2166},{"date":"2022-02-11","close":92.7786},{"date":"2022-02-14","close":92.4331},{"date":"2022-02-15","close":93.8244},{"date":"2022-02-16","close":94.3193},{"date":"2022-02-17","close":92.5919},{"date":"2022-02-18","close":91.8262},{"date":"2022-02-22","close":90.9391},{"date":"2022-02-23","close":89.2677},{"date":"2022-02-24","close":90.4069},{"date":"2022-02-25","close":92.5638},{"date":"2022-02-28","close":93.2735},{"date":"2022-03-01","close":91.8822},{"date":"2022-03-02","close":93.8431},{"date":"2022-03-03","close":93.9458},{"date":"2022-03-04","close":93.7404},{"date":"2022-03-07","close":91.2286},{"date":"2022-03-08","close":90.6683},{"date":"2022-03-09","close":92.3117},{"date":"2022-03-10","close":92.1903},{"date":"2022-03-11","close":91.4527},{"date":"2022-03-14","close":91.7608},{"date":"2022-03-15","close":93.2175},{"date":"2022-03-16","close":94.45},{"date":"2022-03-17","close":95.6639},{"date":"2022-03-18","close":96.0281},{"date":"2022-03-21","close":96.2445},{"date":"2022-03-22","close":96.7692},{"date":"2022-03-23","close":95.8417},{"date":"2022-03-24","close":96.5724},{"date":"2022-03-25","close":97.172},{"date":"2022-03-28","close":97.2001},{"date":"2022-03-29","close":98.0995},{"date":"2022-03-30","close":97.9871},{"date":"2022-03-31","close":96.4787},{"date":"2022-04-01","close":95.7292},{"date":"2022-04-04","close":95.6075},{"date":"2022-04-05","close":94.249},{"date":"2022-04-06","close":93.5182},{"date":"2022-04-07","close":93.8368},{"date":"2022-04-08","close":93.3121},{"date":"2022-04-11","close":93.0123},{"date":"2022-04-12","close":92.8624},{"date":"2022-04-13","close":93.7337},{"date":"2022-04-14","close":93.6306},{"date":"2022-04-18","close":93.3027},{"date":"2022-04-19","close":94.9985},{"date":"2022-04-20","close":95.5137},{"date":"2022-04-21","close":94.5394},{"date":"2022-04-22","close":92.216},{"date":"2022-04-25","close":92.216},{"date":"2022-04-26","close":90.2017},{"date":"2022-04-27","close":90.539},{"date":"2022-04-28","close":91.5602},{"date":"2022-04-29","close":89.1337},{"date":"2022-05-02","close":89.3211},{"date":"2022-05-03","close":89.9113},{"date":"2022-05-04","close":92.5158},{"date":"2022-05-05","close":90.0987},{"date":"2022-05-06","close":89.4897},{"date":"2022-05-09","close":87.3255},{"date":"2022-05-10","close":86.7541},{"date":"2022-05-11","close":85.9671},{"date":"2022-05-12","close":86.1263},{"date":"2022-05-13","close":87.2225},{"date":"2022-05-16","close":87.1007},{"date":"2022-05-17","close":89.0775},{"date":"2022-05-18","close":85.761},{"date":"2022-05-19","close":84.9927},{"date":"2022-05-20","close":84.0746},{"date":"2022-05-23","close":85.4518},{"date":"2022-05-24","close":85.4049},{"date":"2022-05-25","close":85.9015},{"date":"2022-05-26","close":87.6441},{"date":"2022-05-27","close":89.4428},{"date":"2022-05-31","close":88.7214},{"date":"2022-06-01","close":88.1781},{"date":"2022-06-02","close":89.8644},{"date":"2022-06-03","close":89.5178},{"date":"2022-06-06","close":89.8925},{"date":"2022-06-07","close":91.1011},{"date":"2022-06-08","close":89.4522},{"date":"2022-06-09","close":87.6909},{"date":"2022-06-10","close":85.1051},{"date":"2022-06-13","close":82.5475},{"date":"2022-06-14","close":82.3414},{"date":"2022-06-15","close":83.1377},{"date":"2022-06-16","close":80.3646},{"date":"2022-06-17","close":80.1585},{"date":"2022-06-21","close":81.6208},{"date":"2022-06-22","close":81.1691},{"date":"2022-06-23","close":80.7551},{"date":"2022-06-24","close":83.578},{"date":"2022-06-27","close":83.3804},{"date":"2022-06-28","close":82.4112},{"date":"2022-06-29","close":81.9313},{"date":"2022-06-30","close":82.1854},{"date":"2022-07-01","close":82.9005},{"date":"2022-07-05","close":81.6584},{"date":"2022-07-06","close":82.1289},{"date":"2022-07-07","close":83.0981},{"date":"2022-07-08","close":82.7217},{"date":"2022-07-11","close":82.1665},{"date":"2022-07-12","close":81.9125},{"date":"2022-07-13","close":80.915},{"date":"2022-07-14","close":80.454},{"date":"2022-07-15","close":81.7149},{"date":"2022-07-18","close":81.2256},{"date":"2022-07-19","close":84.1238},{"date":"2022-07-20","close":84.773},{"date":"2022-07-21","close":85.3847},{"date":"2022-07-22","close":85.1118},{"date":"2022-07-25","close":85.5164},{"date":"2022-07-26","close":85.0554},{"date":"2022-07-27","close":86.3727},{"date":"2022-07-28","close":88.1794},{"date":"2022-07-29","close":89.9955},{"date":"2022-08-01","close":90.0896},{"date":"2022-08-02","close":89.1392},{"date":"2022-08-03","close":89.9767},{"date":"2022-08-04","close":90.306},{"date":"2022-08-05","close":90.4472},{"date":"2022-08-08","close":90.419},{"date":"2022-08-09","close":90.0896},{"date":"2022-08-10","close":92.0657},{"date":"2022-08-11","close":92.555},{"date":"2022-08-12","close":93.9476},{"date":"2022-08-15","close":94.1735},{"date":"2022-08-16","close":94.5969},{"date":"2022-08-17","close":93.8441},{"date":"2022-08-18","close":94.2205},{"date":"2022-08-19","close":93.0067},{"date":"2022-08-22","close":91.2376},{"date":"2022-08-23","close":91.407},{"date":"2022-08-24","close":91.7081},{"date":"2022-08-25","close":93.1102},{"date":"2022-08-26","close":89.8826},{"date":"2022-08-29","close":89.478},{"date":"2022-08-30","close":88.1888},{"date":"2022-08-31","close":87.4455},{"date":"2022-09-01","close":87.5678},{"date":"2022-09-02","close":86.7209},{"date":"2022-09-06","close":86.862},{"date":"2022-09-07","close":88.2547},{"date":"2022-09-08","close":88.5182},{"date":"2022-09-09","close":89.6662},{"date":"2022-09-12","close":90.2025},{"date":"2022-09-13","close":86.8056},{"date":"2022-09-14","close":86.6362},{"date":"2022-09-15","close":85.7329},{"date":"2022-09-16","close":83.945},{"date":"2022-09-19","close":85.0843},{"date":"2022-09-20","close":84.0254},{"date":"2022-09-21","close":82.9097},{"date":"2022-09-22","close":81.6617},{"date":"2022-09-23","close":80.13},{"date":"2022-09-26","close":79.2885},{"date":"2022-09-27","close":79.0237},{"date":"2022-09-28","close":80.7634},{"date":"2022-09-29","close":79.3641},{"date":"2022-09-30","close":78.3241},{"date":"2022-10-03","close":80.6878},{"date":"2022-10-04","close":83.4959},{"date":"2022-10-05","close":83.0421},{"date":"2022-10-06","close":82.0871},{"date":"2022-10-07","close":80.5176},{"date":"2022-10-10","close":80.8013},{"date":"2022-10-11","close":80.7823},{"date":"2022-10-12","close":80.1489},{"date":"2022-10-13","close":81.9169},{"date":"2022-10-14","close":80.1205},{"date":"2022-10-17","close":81.8696},{"date":"2022-10-18","close":83.8457},{"date":"2022-10-19","close":83.2501},{"date":"2022-10-20","close":81.6144},{"date":"2022-10-21","close":83.8552},{"date":"2022-10-24","close":84.9708},{"date":"2022-10-25","close":86.1149},{"date":"2022-10-26","close":86.4174},{"date":"2022-10-27","close":87.4291},{"date":"2022-10-28","close":89.4619},{"date":"2022-10-31","close":89.2066},{"date":"2022-11-01","close":89.1215},{"date":"2022-11-02","close":87.552},{"date":"2022-11-03","close":88.4692},{"date":"2022-11-04","close":89.8874},{"date":"2022-11-07","close":90.8518},{"date":"2022-11-08","close":91.646},{"date":"2022-11-09","close":90.3696},{"date":"2022-11-10","close":94.161},{"date":"2022-11-11","close":94.1042},{"date":"2022-11-14","close":93.5275},{"date":"2022-11-15","close":94.1704},{"date":"2022-11-16","close":93.4897},{"date":"2022-11-17","close":93.3289},{"date":"2022-11-18","close":94.0191},{"date":"2022-11-21","close":94.3217},{"date":"2022-11-22","close":95.0497},{"date":"2022-11-23","close":95.409},{"date":"2022-11-25","close":95.7778},{"date":"2022-11-28","close":94.0381},{"date":"2022-11-29","close":94.6148},{"date":"2022-11-30","close":96.1748},{"date":"2022-12-01","close":96.2032},{"date":"2022-12-02","close":96.7516},{"date":"2022-12-05","close":95.1348},{"date":"2022-12-06","close":94.0097},{"date":"2022-12-07","close":93.8868},{"date":"2022-12-08","close":94.4446},{"date":"2022-12-09","close":93.6693},{"date":"2022-12-12","close":95.2766},{"date":"2022-12-13","close":95.6359},{"date":"2022-12-14","close":95.4563},{"date":"2022-12-15","close":93.1493},{"date":"2022-12-16","close":92.7522},{"date":"2022-12-19","close":92.2639},{"date":"2022-12-20","close":92.3779},{"date":"2022-12-21","close":94.1164},{"date":"2022-12-22","close":92.9194},{"date":"2022-12-23","close":93.4704},{"date":"2022-12-27","close":93.7554},{"date":"2022-12-28","close":92.5299},{"date":"2022-12-29","close":93.6699},{"date":"2022-12-30","close":93.2994},{"date":"2023-01-03","close":93.4989},{"date":"2023-01-04","close":94.3254},{"date":"2023-01-05","close":93.3089},{"date":"2023-01-06","close":95.8644},{"date":"2023-01-09","close":95.4369},{"date":"2023-01-10","close":95.9594},{"date":"2023-01-11","close":96.8809},{"date":"2023-01-12","close":97.4509},{"date":"2023-01-13","close":97.3369},{"date":"2023-01-17","close":96.5104},{"date":"2023-01-18","close":94.6959},{"date":"2023-01-19","close":92.7484},{"date":"2023-01-20","close":94.0404},{"date":"2023-01-23","close":95.0664},{"date":"2023-01-24","close":95.6934},{"date":"2023-01-25","close":95.1614},{"date":"2023-01-26","close":95.6839},{"date":"2023-01-27","close":96.0829},{"date":"2023-01-30","close":95.1424},{"date":"2023-01-31","close":96.7574},{"date":"2023-02-01","close":97.4604},{"date":"2023-02-02","close":98.2204},{"date":"2023-02-03","close":97.7074},{"date":"2023-02-06","close":97.4699},{"date":"2023-02-07","close":97.7739},{"date":"2023-02-08","close":97.2229},{"date":"2023-02-09","close":96.3489},{"date":"2023-02-10","close":97.0329},{"date":"2023-02-13","close":97.9164},{"date":"2023-02-14","close":97.6504},{"date":"2023-02-15","close":98.2584},{"date":"2023-02-16","close":97.2419},{"date":"2023-02-17","close":97.8784},{"date":"2023-02-21","close":95.6364},{"date":"2023-02-22","close":95.3989},{"date":"2023-02-23","close":95.8454},{"date":"2023-02-24","close":95.2944},{"date":"2023-02-27","close":96.1399},{"date":"2023-02-28","close":95.9214},{"date":"2023-03-01","close":96.3014},{"date":"2023-03-02","close":97.4319},{"date":"2023-03-03","close":98.4864},{"date":"2023-03-06","close":98.3059},{"date":"2023-03-07","close":97.0424},{"date":"2023-03-08","close":97.2704},{"date":"2023-03-09","close":95.8359},{"date":"2023-03-10","close":94.0499},{"date":"2023-03-13","close":93.5179},{"date":"2023-03-14","close":94.5059},{"date":"2023-03-15","close":92.1784},{"date":"2023-03-16","close":93.3659},{"date":"2023-03-17","close":91.8364},{"date":"2023-03-20","close":93.0526},{"date":"2023-03-21","close":94.1305},{"date":"2023-03-22","close":92.3277},{"date":"2023-03-23","close":92.0606},{"date":"2023-03-24","close":92.4421},{"date":"2023-03-27","close":93.2148},{"date":"2023-03-28","close":93.6917},{"date":"2023-03-29","close":95.0558},{"date":"2023-03-30","close":95.2561},{"date":"2023-03-31","close":96.5153},{"date":"2023-04-03","close":96.687},{"date":"2023-04-04","close":94.5216},{"date":"2023-04-05","close":93.2911},{"date":"2023-04-06","close":93.2625},{"date":"2023-04-10","close":94.1114},{"date":"2023-04-11","close":94.6742},{"date":"2023-04-12","close":94.989},{"date":"2023-04-13","close":95.342},{"date":"2023-04-14","close":95.2275},{"date":"2023-04-17","close":95.9811},{"date":"2023-04-18","close":96.4389},{"date":"2023-04-19","close":96.3626},{"date":"2023-04-20","close":96.1909},{"date":"2023-04-21","close":95.9715},{"date":"2023-04-24","close":96.2005},{"date":"2023-04-25","close":94.4262},{"date":"2023-04-26","close":92.6424},{"date":"2023-04-27","close":94.4739},{"date":"2023-04-28","close":95.3897},{"date":"2023-05-01","close":95.9048},{"date":"2023-05-02","close":94.9032},{"date":"2023-05-03","close":94.5407},{"date":"2023-05-04","close":93.5105},{"date":"2023-05-05","close":94.9223},{"date":"2023-05-08","close":94.5789},{"date":"2023-05-09","close":94.7887},{"date":"2023-05-10","close":94.4453},{"date":"2023-05-11","close":93.873},{"date":"2023-05-12","close":93.9398},{"date":"2023-05-15","close":94.3976},{"date":"2023-05-16","close":93.1194},{"date":"2023-05-17","close":94.7219},{"date":"2023-05-18","close":95.4087},{"date":"2023-05-19","close":95.1798},{"date":"2023-05-22","close":95.1607},{"date":"2023-05-23","close":94.016},{"date":"2023-05-24","close":92.8046},{"date":"2023-05-25","close":93.1098},{"date":"2023-05-26","close":93.8062},{"date":"2023-05-30","close":93.6631},{"date":"2023-05-31","close":92.3849},{"date":"2023-06-01","close":93.5677},{"date":"2023-06-02","close":96.2863},{"date":"2023-06-05","close":95.6186},{"date":"2023-06-06","close":96.2196},{"date":"2023-06-07","close":97.7649},{"date":"2023-06-08","close":97.9366},{"date":"2023-06-09","close":97.679},{"date":"2023-06-12","close":98.3754},{"date":"2023-06-13","close":99.52},{"date":"2023-06-14","close":99.2529},{"date":"2023-06-15","close":100.7506},{"date":"2023-06-16","close":100.5884},{"date":"2023-06-20","close":99.8414},{"date":"2023-06-21","close":100.3969},{"date":"2023-06-22","close":99.669},{"date":"2023-06-23","close":98.9124},{"date":"2023-06-26","close":99.736},{"date":"2023-06-27","close":100.9332},{"date":"2023-06-28","close":100.9332},{"date":"2023-06-29","close":101.91},{"date":"2023-06-30","close":102.7815},{"date":"2023-07-03","close":102.8007},{"date":"2023-07-05","close":102.2453},{"date":"2023-07-06","close":101.4791},{"date":"2023-07-07","close":101.7089},{"date":"2023-07-10","close":103.1551},{"date":"2023-07-11","close":104.3713},{"date":"2023-07-12","close":104.1894},{"date":"2023-07-13","close":104.3235},{"date":"2023-07-14","close":104.017},{"date":"2023-07-17","close":104.4097},{"date":"2023-07-18","close":104.9939},{"date":"2023-07-19","close":104.946},{"date":"2023-07-20","close":105.4153},{"date":"2023-07-21","close":104.9172},{"date":"2023-07-24","close":105.1567},{"date":"2023-07-25","close":105.0226},{"date":"2023-07-26","close":105.76},{"date":"2023-07-27","close":104.8502},{"date":"2023-07-28","close":105.5014},{"date":"2023-07-31","close":105.7504},{"date":"2023-08-01","close":106.0665},{"date":"2023-08-02","close":104.9555},{"date":"2023-08-03","close":104.2948},{"date":"2023-08-04","close":103.6627},{"date":"2023-08-07","close":104.9364},{"date":"2023-08-08","close":104.4576},{"date":"2023-08-09","close":104.4001},{"date":"2023-08-10","close":104.1128},{"date":"2023-08-11","close":104.2852},{"date":"2023-08-14","close":104.3235},{"date":"2023-08-15","close":102.9922},{"date":"2023-08-16","close":102.4176},{"date":"2023-08-17","close":101.5557},{"date":"2023-08-18","close":101.7472},{"date":"2023-08-21","close":101.6227},{"date":"2023-08-22","close":101.3833},{"date":"2023-08-23","close":102.4272},{"date":"2023-08-24","close":101.1822},{"date":"2023-08-25","close":102.0345},{"date":"2023-08-28","close":102.8678},{"date":"2023-08-29","close":103.6531},{"date":"2023-08-30","close":104.1224},{"date":"2023-08-31","close":103.6531},{"date":"2023-09-01","close":104.199},{"date":"2023-09-05","close":102.4464},{"date":"2023-09-06","close":102.0058},{"date":"2023-09-07","close":101.6706},{"date":"2023-09-08","close":101.163},{"date":"2023-09-11","close":101.1918},{"date":"2023-09-12","close":100.8278},{"date":"2023-09-13","close":100.1574},{"date":"2023-09-14","close":101.1439},{"date":"2023-09-15","close":100.5597},{"date":"2023-09-18","close":100.6712},{"date":"2023-09-19","close":100.2481},{"date":"2023-09-20","close":99.8538},{"date":"2023-09-21","close":98.2191},{"date":"2023-09-22","close":97.8825},{"date":"2023-09-25","close":98.373},{"date":"2023-09-26","close":96.8728},{"date":"2023-09-27","close":97.5941},{"date":"2023-09-28","close":98.0076},{"date":"2023-09-29","close":97.4883},{"date":"2023-10-02","close":96.5363},{"date":"2023-10-03","close":95.8632},{"date":"2023-10-04","close":96.1709},{"date":"2023-10-05","close":95.6035},{"date":"2023-10-06","close":96.9113},{"date":"2023-10-09","close":98.4306},{"date":"2023-10-10","close":99.0269},{"date":"2023-10-11","close":99.623},{"date":"2023-10-12","close":98.7191},{"date":"2023-10-13","close":97.8441},{"date":"2023-10-16","close":98.8826},{"date":"2023-10-17","close":99.1903},{"date":"2023-10-18","close":96.7959},{"date":"2023-10-19","close":95.9016},{"date":"2023-10-20","close":94.9112},{"date":"2023-10-23","close":94.4688},{"date":"2023-10-24","close":95.1804},{"date":"2023-10-25","close":93.9592},{"date":"2023-10-26","close":93.5649},{"date":"2023-10-27","close":92.7379},{"date":"2023-10-30","close":93.8918},{"date":"2023-10-31","close":94.5842},{"date":"2023-11-01","close":94.8919},{"date":"2023-11-02","close":96.844},{"date":"2023-11-03","close":97.6998},{"date":"2023-11-06","close":97.4402},{"date":"2023-11-07","close":97.1998},{"date":"2023-11-08","close":97.421},{"date":"2023-11-09","close":97.2094},{"date":"2023-11-10","close":98.6134},{"date":"2023-11-13","close":98.6999},{"date":"2023-11-14","close":100.6808},{"date":"2023-11-15","close":100.8924},{"date":"2023-11-16","close":100.9116},{"date":"2023-11-17","close":101.5559},{"date":"2023-11-20","close":101.8636},{"date":"2023-11-21","close":101.7867},{"date":"2023-11-22","close":102.0079},{"date":"2023-11-24","close":102.2579},{"date":"2023-11-27","close":101.6809},{"date":"2023-11-28","close":101.4405},{"date":"2023-11-29","close":101.8252},{"date":"2023-11-30","close":102.9406},{"date":"2023-12-01","close":104.5658},{"date":"2023-12-04","close":104.7388},{"date":"2023-12-05","close":103.8926},{"date":"2023-12-06","close":104.3542},{"date":"2023-12-07","close":104.4504},{"date":"2023-12-08","close":104.7773},{"date":"2023-12-11","close":105.7774},{"date":"2023-12-12","close":106.2582},{"date":"2023-12-13","close":107.441},{"date":"2023-12-14","close":108.8257},{"date":"2023-12-15","close":108.6814},{"date":"2023-12-18","close":108.6766},{"date":"2023-12-19","close":109.5178},{"date":"2023-12-20","close":107.7484},{"date":"2023-12-21","close":108.8603},{"date":"2023-12-22","close":109.3824},{"date":"2023-12-26","close":110.1559},{"date":"2023-12-27","close":110.3203},{"date":"2023-12-28","close":110.3493},{"date":"2023-12-29","close":110.2139},{"date":"2024-01-02","close":109.102},{"date":"2024-01-03","close":107.4777},{"date":"2024-01-04","close":107.6131},{"date":"2024-01-05","close":107.7388},{"date":"2024-01-08","close":108.4446},{"date":"2024-01-09","close":108.1061},{"date":"2024-01-10","close":108.6573},{"date":"2024-01-11","close":108.4059},{"date":"2024-01-12","close":108.3962},{"date":"2024-01-16","close":107.3036},{"date":"2024-01-17","close":106.5785},{"date":"2024-01-18","close":108.0191},{"date":"2024-01-19","close":108.7249},{"date":"2024-01-22","close":109.5661},{"date":"2024-01-23","close":109.4791},{"date":"2024-01-24","close":108.8023},{"date":"2024-01-25","close":109.8465},{"date":"2024-01-26","close":109.6725},{"date":"2024-01-29","close":110.388},{"date":"2024-01-30","close":110.4267},{"date":"2024-01-31","close":109.1504},{"date":"2024-02-01","close":111.0068},{"date":"2024-02-02","close":111.7513},{"date":"2024-02-05","close":111.1421},{"date":"2024-02-06","close":112.138},{"date":"2024-02-07","close":112.8825},{"date":"2024-02-08","close":112.9018},{"date":"2024-02-09","close":113.0759},{"date":"2024-02-12","close":113.2403},{"date":"2024-02-13","close":112.08},{"date":"2024-02-14","close":113.9557},{"date":"2024-02-15","close":114.8066},{"date":"2024-02-16","close":114.1201},{"date":"2024-02-20","close":113.7624},{"date":"2024-02-21","close":114.2168},{"date":"2024-02-22","close":115.6284},{"date":"2024-02-23","close":116.2376},{"date":"2024-02-26","close":116.0635},{"date":"2024-02-27","close":116.2376},{"date":"2024-02-28","close":116.634},{"date":"2024-02-29","close":116.9917},{"date":"2024-03-01","close":117.4945},{"date":"2024-03-04","close":117.9199},{"date":"2024-03-05","close":116.9531},{"date":"2024-03-06","close":117.5622},{"date":"2024-03-07","close":118.5097},{"date":"2024-03-08","close":118.2487},{"date":"2024-03-11","close":117.6395},{"date":"2024-03-12","close":118.1616},{"date":"2024-03-13","close":118.4807},{"date":"2024-03-14","close":117.9779},{"date":"2024-03-15","close":117.9973},{"date":"2024-03-18","close":118.2068},{"date":"2024-03-19","close":119.2251},{"date":"2024-03-20","close":120.6605},{"date":"2024-03-21","close":121.8534},{"date":"2024-03-22","close":121.4364},{"date":"2024-03-25","close":120.6508},{"date":"2024-03-26","close":120.2144},{"date":"2024-03-27","close":122.1444},{"date":"2024-03-28","close":122.1638},{"date":"2024-04-01","close":121.223},{"date":"2024-04-02","close":120.6605},{"date":"2024-04-03","close":121.2812},{"date":"2024-04-04","close":120.2144},{"date":"2024-04-05","close":121.8825},{"date":"2024-04-08","close":121.6692},{"date":"2024-04-09","close":121.3879},{"date":"2024-04-10","close":120.3502},{"date":"2024-04-11","close":120.4859},{"date":"2024-04-12","close":119.196},{"date":"2024-04-15","close":118.3426},{"date":"2024-04-16","close":118.071},{"date":"2024-04-17","close":117.46},{"date":"2024-04-18","close":117.0526},{"date":"2024-04-19","close":116.8393},{"date":"2024-04-22","close":117.7218},{"date":"2024-04-23","close":119.3609},{"date":"2024-04-24","close":118.4104},{"date":"2024-04-25","close":118.7693},{"date":"2024-04-26","close":118.9633},{"date":"2024-04-29","close":119.7585},{"date":"2024-04-30","close":117.8576},{"date":"2024-05-01","close":117.5667},{"date":"2024-05-02","close":118.2456},{"date":"2024-05-03","close":119.0699},{"date":"2024-05-06","close":120.2726},{"date":"2024-05-07","close":120.6023},{"date":"2024-05-08","close":120.6023},{"date":"2024-05-09","close":121.8049},{"date":"2024-05-10","close":121.8922},{"date":"2024-05-13","close":121.3782},{"date":"2024-05-14","close":121.3491},{"date":"2024-05-15","close":122.1444},{"date":"2024-05-16","close":121.417},{"date":"2024-05-17","close":121.5528},{"date":"2024-05-20","close":121.7856},{"date":"2024-05-21","close":121.3879},{"date":"2024-05-22","close":121.5334},{"date":"2024-05-23","close":120.098},{"date":"2024-05-24","close":120.709},{"date":"2024-05-28","close":119.2348},{"date":"2024-05-29","close":117.5472},{"date":"2024-05-30","close":118.3522},{"date":"2024-05-31","close":119.7876},{"date":"2024-06-03","close":118.3231},{"date":"2024-06-04","close":118.0322},{"date":"2024-06-05","close":119.2251},{"date":"2024-06-06","close":118.5171},{"date":"2024-06-07","close":118.6432},{"date":"2024-06-10","close":119.0117},{"date":"2024-06-11","close":118.3328},{"date":"2024-06-12","close":119.4579},{"date":"2024-06-13","close":118.6917},{"date":"2024-06-14","close":117.4988},{"date":"2024-06-17","close":118.7984},{"date":"2024-06-18","close":119.4385},{"date":"2024-06-20","close":119.5161},{"date":"2024-06-21","close":119.2639},{"date":"2024-06-24","close":119.771},{"date":"2024-06-25","close":118.7491},{"date":"2024-06-26","close":118.4279},{"date":"2024-06-27","close":118.5545},{"date":"2024-06-28","close":118.6031},{"date":"2024-07-01","close":117.3282},{"date":"2024-07-02","close":117.9705},{"date":"2024-07-03","close":118.3988},{"date":"2024-07-05","close":117.9705},{"date":"2024-07-08","close":118.1165},{"date":"2024-07-09","close":117.6007},{"date":"2024-07-10","close":118.6518},{"date":"2024-07-11","close":120.1602},{"date":"2024-07-12","close":120.8512},{"date":"2024-07-15","close":121.7173},{"date":"2024-07-16","close":124.7537},{"date":"2024-07-17","close":123.1577},{"date":"2024-07-18","close":122.1942},{"date":"2024-07-19","close":121.5227},{"date":"2024-07-22","close":122.7586},{"date":"2024-07-23","close":122.5251},{"date":"2024-07-24","close":119.8877},{"date":"2024-07-25","close":120.8512},{"date":"2024-07-26","close":122.9144},{"date":"2024-07-29","close":122.7003},{"date":"2024-07-30","close":123.0603},{"date":"2024-07-31","close":124.4325},{"date":"2024-08-01","close":122.1261},{"date":"2024-08-02","close":119.4401},{"date":"2024-08-05","close":117.3671},{"date":"2024-08-06","close":118.7783},{"date":"2024-08-07","close":118.2041},{"date":"2024-08-08","close":120.929},{"date":"2024-08-09","close":120.9485},{"date":"2024-08-12","close":120.3354},{"date":"2024-08-13","close":121.6005},{"date":"2024-08-14","close":122.0969},{"date":"2024-08-15","close":123.7416},{"date":"2024-08-16","close":123.5664},{"date":"2024-08-19","close":124.3158},{"date":"2024-08-20","close":123.9752},{"date":"2024-08-21","close":124.7245},{"date":"2024-08-22","close":124.5688},{"date":"2024-08-23","close":125.8145},{"date":"2024-08-26","close":125.6782},{"date":"2024-08-27","close":125.7561},{"date":"2024-08-28","close":125.6977},{"date":"2024-08-29","close":126.5833},{"date":"2024-08-30","close":127.936},{"date":"2024-09-03","close":125.104},{"date":"2024-09-04","close":125.2306},{"date":"2024-09-05","close":123.7708},{"date":"2024-09-06","close":122.5154},{"date":"2024-09-09","close":124.3936},{"date":"2024-09-10","close":124.6077},{"date":"2024-09-11","close":124.8316},{"date":"2024-09-12","close":125.795},{"date":"2024-09-13","close":127.0699},{"date":"2024-09-16","close":127.722},{"date":"2024-09-17","close":128.4227},{"date":"2024-09-18","close":128.3156},{"date":"2024-09-19","close":130.5247},{"date":"2024-09-20","close":129.6099},{"date":"2024-09-23","close":130.4799},{"date":"2024-09-24","close":131.4172},{"date":"2024-09-25","close":130.8021},{"date":"2024-09-26","close":131.4562},{"date":"2024-09-27","close":131.6417},{"date":"2024-09-30","close":132.2373},{"date":"2024-10-01","close":132.3056},{"date":"2024-10-02","close":132.0616},{"date":"2024-10-03","close":131.3879},{"date":"2024-10-04","close":132.3056},{"date":"2024-10-07","close":131.9834},{"date":"2024-10-08","close":132.2764},{"date":"2024-10-09","close":133.4577},{"date":"2024-10-10","close":132.7743},{"date":"2024-10-11","close":135.1468},{"date":"2024-10-14","close":135.9572},{"date":"2024-10-15","close":134.9125},{"date":"2024-10-16","close":135.9572},{"date":"2024-10-17","close":135.5667},{"date":"2024-10-18","close":135.9767},{"date":"2024-10-21","close":135.4983},{"date":"2024-10-22","close":133.858},{"date":"2024-10-23","close":133.4675},{"date":"2024-10-24","close":132.5497},{"date":"2024-10-25","close":132.1983},{"date":"2024-10-28","close":132.5888},{"date":"2024-10-29","close":132.413},{"date":"2024-10-30","close":132.1885},{"date":"2024-10-31","close":130.6654},{"date":"2024-11-01","close":130.8411},{"date":"2024-11-04","close":130.6947},{"date":"2024-11-05","close":132.8817},{"date":"2024-11-06","close":138.0856},{"date":"2024-11-07","close":137.2558},{"date":"2024-11-08","close":138.73},{"date":"2024-11-11","close":139.804},{"date":"2024-11-12","close":138.6031},{"date":"2024-11-13","close":138.896},{"date":"2024-11-14","close":136.5528},{"date":"2024-11-15","close":135.8205},{"date":"2024-11-18","close":135.635},{"date":"2024-11-19","close":135.5178},{"date":"2024-11-20","close":135.6643},{"date":"2024-11-21","close":137.3632},{"date":"2024-11-22","close":139.2768},{"date":"2024-11-25","close":140.1458},{"date":"2024-11-26","close":140.3117},{"date":"2024-11-27","close":139.7943},{"date":"2024-11-29","close":140.5851},{"date":"2024-12-02","close":139.5502},{"date":"2024-12-03","close":138.6714},{"date":"2024-12-04","close":139.2768},{"date":"2024-12-05","close":137.5877},{"date":"2024-12-06","close":137.2362},{"date":"2024-12-09","close":136.0451},{"date":"2024-12-10","close":135.7131},{"date":"2024-12-11","close":135.4007},{"date":"2024-12-12","close":134.5317},{"date":"2024-12-13","close":134.1802},{"date":"2024-12-16","close":134.2974},{"date":"2024-12-17","close":133.0672},{"date":"2024-12-18","close":129.3083},{"date":"2024-12-19","close":129.1423},{"date":"2024-12-20","close":130.6556},{"date":"2024-12-23","close":130.6262},{"date":"2024-12-24","close":131.6467},{"date":"2024-12-26","close":131.7448},{"date":"2024-12-27","close":130.7635},{"date":"2024-12-30","close":129.4486},{"date":"2024-12-31","close":129.2916},{"date":"2025-01-02","close":128.8403},{"date":"2025-01-03","close":130.2337},{"date":"2025-01-06","close":129.9491},{"date":"2025-01-07","close":129.8215},{"date":"2025-01-08","close":130.3318},{"date":"2025-01-10","close":128.8697},{"date":"2025-01-13","close":130.3809},{"date":"2025-01-14","close":131.9214},{"date":"2025-01-15","close":132.7555},{"date":"2025-01-16","close":134.3648},{"date":"2025-01-17","close":135.1694},{"date":"2025-01-21","close":137.9464},{"date":"2025-01-22","close":137.6226},{"date":"2025-01-23","close":139.016},{"date":"2025-01-24","close":138.4272},{"date":"2025-01-27","close":136.5726},{"date":"2025-01-28","close":135.6699},{"date":"2025-01-29","close":135.2087},{"date":"2025-01-30","close":136.7198},{"date":"2025-01-31","close":135.7582},{"date":"2025-02-03","close":134.4139},{"date":"2025-02-04","close":134.4531},{"date":"2025-02-05","close":134.5512},{"date":"2025-02-06","close":135.1596},{"date":"2025-02-07","close":134.7573},{"date":"2025-02-10","close":135.9642},{"date":"2025-02-11","close":136.0133},{"date":"2025-02-12","close":135.1694},{"date":"2025-02-13","close":135.3068},{"date":"2025-02-14","close":134.9732},{"date":"2025-02-18","close":136.033},{"date":"2025-02-19","close":136.1703},{"date":"2025-02-20","close":135.2774},{"date":"2025-02-21","close":132.314},{"date":"2025-02-24","close":131.7154},{"date":"2025-02-25","close":132.3925},{"date":"2025-02-26","close":132.471},{"date":"2025-02-27","close":132.0098},{"date":"2025-02-28","close":133.776},{"date":"2025-03-03","close":131.8724},{"date":"2025-03-04","close":129.3015},{"date":"2025-03-05","close":131.3425},{"date":"2025-03-06","close":130.214},{"date":"2025-03-07","close":131.735},{"date":"2025-03-10","close":129.6743},{"date":"2025-03-11","close":127.6824},{"date":"2025-03-12","close":127.6726},{"date":"2025-03-13","close":126.3675},{"date":"2025-03-14","close":128.6735},{"date":"2025-03-17","close":130.4496},{"date":"2025-03-18","close":129.4094},{"date":"2025-03-19","close":131.1266},{"date":"2025-03-20","close":130.4692},{"date":"2025-03-21","close":129.7725},{"date":"2025-03-24","close":132.179},{"date":"2025-03-25","close":132.3759},{"date":"2025-03-26","close":131.4999},{"date":"2025-03-27","close":130.801},{"date":"2025-03-28","close":128.1041},{"date":"2025-03-31","close":129.0096},{"date":"2025-04-01","close":129.738},{"date":"2025-04-02","close":130.9585},{"date":"2025-04-03","close":123.8717},{"date":"2025-04-04","close":116.0861},{"date":"2025-04-07","close":115.5447},{"date":"2025-04-08","close":114.5899},{"date":"2025-04-09","close":124.7674},{"date":"2025-04-10","close":121.5488},{"date":"2025-04-11","close":123.6945},{"date":"2025-04-14","close":124.9839},{"date":"2025-04-15","close":124.3638},{"date":"2025-04-16","close":122.661},{"date":"2025-04-17","close":123.3304},{"date":"2025-04-21","close":120.5645},{"date":"2025-04-22","close":122.6709},{"date":"2025-04-23","close":124.2064},{"date":"2025-04-24","close":126.9919},{"date":"2025-04-25","close":126.982},{"date":"2025-04-28","close":127.4053},{"date":"2025-04-29","close":128.2321},{"date":"2025-04-30","close":129.1573},{"date":"2025-05-01","close":130.1317},{"date":"2025-05-02","close":132.4645},{"date":"2025-05-05","close":132.5334},{"date":"2025-05-06","close":131.3719},{"date":"2025-05-07","close":132.0412},{"date":"2025-05-08","close":133.8622},{"date":"2025-05-09","close":133.9704},{"date":"2025-05-12","close":138.0946},{"date":"2025-05-13","close":139.0591},{"date":"2025-05-14","close":138.3899},{"date":"2025-05-15","close":139.9253},{"date":"2025-05-16","close":141.5199},{"date":"2025-05-19","close":142.0022},{"date":"2025-05-20","close":141.4903},{"date":"2025-05-21","close":139.0985},{"date":"2025-05-22","close":139.069},{"date":"2025-05-23","close":138.6162},{"date":"2025-05-27","close":141.0572},{"date":"2025-05-28","close":140.3584},{"date":"2025-05-29","close":140.4864},{"date":"2025-05-30","close":140.575},{"date":"2025-06-02","close":140.3978},{"date":"2025-06-03","close":141.4805},{"date":"2025-06-04","close":141.5592},{"date":"2025-06-05","close":141.4608},{"date":"2025-06-06","close":142.6518},{"date":"2025-06-09","close":142.5238},{"date":"2025-06-10","close":141.9037},{"date":"2025-06-11","close":141.9726},{"date":"2025-06-12","close":141.5986},{"date":"2025-06-13","close":140.4076},{"date":"2025-06-16","close":141.3722},{"date":"2025-06-17","close":140.3092},{"date":"2025-06-18","close":139.9745},{"date":"2025-06-20","close":140.132},{"date":"2025-06-23","close":142.0296},{"date":"2025-06-24","close":143.2143},{"date":"2025-06-25","close":141.9506},{"date":"2025-06-26","close":143.4907},{"date":"2025-06-27","close":144.9223},{"date":"2025-06-30","close":145.643},{"date":"2025-07-01","close":146.1268},{"date":"2025-07-02","close":146.2749},{"date":"2025-07-03","close":147.5188},{"date":"2025-07-07","close":147.0054},{"date":"2025-07-08","close":146.9659},{"date":"2025-07-09","close":147.9927},{"date":"2025-07-10","close":148.822},{"date":"2025-07-11","close":148.2889},{"date":"2025-07-14","close":149.0886},{"date":"2025-07-15","close":147.973},{"date":"2025-07-16","close":148.4962},{"date":"2025-07-17","close":149.8685},{"date":"2025-07-18","close":149.5329},{"date":"2025-07-21","close":148.743},{"date":"2025-07-22","close":149.0985},{"date":"2025-07-23","close":151.774},{"date":"2025-07-24","close":151.5173},{"date":"2025-07-25","close":153.018},{"date":"2025-07-28","close":152.5441},{"date":"2025-07-29","close":150.8219},{"date":"2025-07-30","close":150.0814},{"date":"2025-07-31","close":150.0913},{"date":"2025-08-01","close":147.8499},{"date":"2025-08-04","close":149.2125},{"date":"2025-08-05","close":148.9064},{"date":"2025-08-06","close":149.0249},{"date":"2025-08-07","close":148.8077},{"date":"2025-08-08","close":148.9262},{"date":"2025-08-11","close":148.4423},{"date":"2025-08-12","close":149.9827},{"date":"2025-08-13","close":150.5553},{"date":"2025-08-14","close":149.2224},{"date":"2025-08-15","close":148.5411},{"date":"2025-08-18","close":149.1236},{"date":"2025-08-19","close":149.4495},{"date":"2025-08-20","close":149.3112},{"date":"2025-08-21","close":148.7781},{"date":"2025-08-22","close":151.207},{"date":"2025-08-25","close":149.6963},{"date":"2025-08-26","close":151.2366},{"date":"2025-08-27","close":151.2169},{"date":"2025-08-28","close":151.4835},{"date":"2025-08-29","close":150.0913},{"date":"2025-09-02","close":148.6596},{"date":"2025-09-03","close":147.9092},{"date":"2025-09-04","close":149.5778},{"date":"2025-09-05","close":149.0249},{"date":"2025-09-08","close":149.3606},{"date":"2025-09-09","close":148.3535},{"date":"2025-09-10","close":149.4495},{"date":"2025-09-11","close":150.8713},{"date":"2025-09-12","close":149.6667},{"date":"2025-09-15","close":150.3579},{"date":"2025-09-16","close":149.9135},{"date":"2025-09-17","close":149.2322},{"date":"2025-09-18","close":150.8219},{"date":"2025-09-19","close":151.1873},{"date":"2025-09-22","close":151.6906},{"date":"2025-09-23","close":151.7303},{"date":"2025-09-24","close":150.9471},{"date":"2025-09-25","close":149.9259},{"date":"2025-09-26","close":151.2742},{"date":"2025-09-29","close":151.7402},{"date":"2025-09-30","close":152.9101},{"date":"2025-10-01","close":152.4838},{"date":"2025-10-02","close":152.8804},{"date":"2025-10-03","close":153.0886},{"date":"2025-10-06","close":153.8024},{"date":"2025-10-07","close":152.9299},{"date":"2025-10-08","close":154.2585},{"date":"2025-10-09","close":151.9782},{"date":"2025-10-10","close":148.6172},{"date":"2025-10-13","close":150.1638},{"date":"2025-10-14","close":151.9286},{"date":"2025-10-15","close":151.2941},{"date":"2025-10-16","close":150.3026},{"date":"2025-10-17","close":150.4315},{"date":"2025-10-20","close":152.2062},{"date":"2025-10-21","close":153.5546},{"date":"2025-10-22","close":151.5618},{"date":"2025-10-23","close":153.4554},{"date":"2025-10-24","close":153.5843},{"date":"2025-10-27","close":154.4568},{"date":"2025-10-28","close":153.3563},{"date":"2025-10-29","close":153.7528},{"date":"2025-10-30","close":153.3662},{"date":"2025-10-31","close":153.733},{"date":"2025-11-03","close":153.0787},{"date":"2025-11-04","close":151.304},{"date":"2025-11-05","close":151.8889},{"date":"2025-11-06","close":151.2842},{"date":"2025-11-07","close":152.0178},{"date":"2025-11-10","close":152.8804},{"date":"2025-11-11","close":152.92},{"date":"2025-11-12","close":153.0687},{"date":"2025-11-13","close":150.6992},{"date":"2025-11-14","close":150.7091},{"date":"2025-11-17","close":149.2319},{"date":"2025-11-18","close":148.5676},{"date":"2025-11-19","close":149.0633},{"date":"2025-11-20","close":146.5649},{"date":"2025-11-21","close":148.3495},{"date":"2025-11-24","close":148.7163},{"date":"2025-11-25","close":150.6199},{"date":"2025-11-26","close":151.4924},{"date":"2025-11-28","close":152.3747},{"date":"2025-12-01","close":150.144},{"date":"2025-12-02","close":151.4527},{"date":"2025-12-03","close":152.8903},{"date":"2025-12-04","close":153.6834},{"date":"2025-12-05","close":153.2571},{"date":"2025-12-08","close":153.0687},{"date":"2025-12-09","close":151.9484},{"date":"2025-12-10","close":154.7245},{"date":"2025-12-11","close":156.3802},{"date":"2025-12-12","close":155.3986},{"date":"2025-12-15","close":155.6465},{"date":"2025-12-16","close":154.7245},{"date":"2025-12-17","close":152.2161},{"date":"2025-12-18","close":153.2076},{"date":"2025-12-19","close":154.5262},{"date":"2025-12-22","close":156.233},{"date":"2025-12-23","close":156.1733},{"date":"2025-12-24","close":156.6807},{"date":"2025-12-26","close":156.3922},{"date":"2025-12-29","close":156.054},{"date":"2025-12-30","close":155.6063},{"date":"2025-12-31","close":154.3131},{"date":"2026-01-02","close":157.1582},{"date":"2026-01-05","close":159.0185},{"date":"2026-01-06","close":161.1772},{"date":"2026-01-07","close":158.143},{"date":"2026-01-08","close":159.3368},{"date":"2026-01-09","close":161.0877},{"date":"2026-01-12","close":162.3212},{"date":"2026-01-13","close":163.1568},{"date":"2026-01-14","close":163.4155},{"date":"2026-01-15","close":164.9176},{"date":"2026-01-16","close":166.0318},{"date":"2026-01-20","close":162.6793},{"date":"2026-01-21","close":165.4946},{"date":"2026-01-22","close":164.6391},{"date":"2026-01-23","close":163.3657},{"date":"2026-01-26","close":163.5249},{"date":"2026-01-27","close":164.2014},{"date":"2026-01-28","close":163.2862},{"date":"2026-01-29","close":164.9972},{"date":"2026-01-30","close":164.5794},{"date":"2026-02-02","close":166.6585},{"date":"2026-02-03","close":168.0612},{"date":"2026-02-04","close":168.5088},{"date":"2026-02-05","close":167.4942},{"date":"2026-02-06","close":172.2791},{"date":"2026-02-09","close":172.7964},{"date":"2026-02-10","close":173.0053},{"date":"2026-02-11","close":173.9305},{"date":"2026-02-12","close":171.8514},{"date":"2026-02-13","close":173.264},{"date":"2026-02-17","close":174.1692},{"date":"2026-02-18","close":174.1295},{"date":"2026-02-19","close":175.4227},{"date":"2026-02-20","close":176.3081},{"date":"2026-02-23","close":173.9205},{"date":"2026-02-24","close":176.0594},{"date":"2026-02-25","close":174.6865},{"date":"2026-02-26","close":175.7808},{"date":"2026-02-27","close":176.2185},{"date":"2026-03-02","close":177.9694},{"date":"2026-03-03","close":174.5274},{"date":"2026-03-04","close":175.0546},{"date":"2026-03-05","close":171.165},{"date":"2026-03-06","close":169.056},{"date":"2026-03-09","close":170.0508},{"date":"2026-03-10","close":169.1356},{"date":"2026-03-11","close":168.6083},{"date":"2026-03-12","close":164.3804},{"date":"2026-03-13","close":163.7935},{"date":"2026-03-16","close":165.1962},{"date":"2026-03-17","close":165.6339},{"date":"2026-03-18","close":164.3207},{"date":"2026-03-19","close":163.2066},{"date":"2026-03-20","close":160.829},{"date":"2026-03-23","close":162.6527},{"date":"2026-03-24","close":163.6004},{"date":"2026-03-25","close":164.6977},{"date":"2026-03-26","close":160.877},{"date":"2026-03-27","close":158.8121},{"date":"2026-03-30","close":156.2284},{"date":"2026-03-31","close":161.3359},{"date":"2026-04-01","close":164.0293},{"date":"2026-04-02","close":163.3709},{"date":"2026-04-06","close":164.2089},{"date":"2026-04-07","close":163.8797},{"date":"2026-04-08","close":170.0247},{"date":"2026-04-09","close":171.7704},{"date":"2026-04-10","close":171.102},{"date":"2026-04-13","close":172.3091},{"date":"2026-04-14","close":172.9276},{"date":"2026-04-15","close":170.7629},{"date":"2026-04-16","close":169.9149},{"date":"2026-04-17","close":173.0872},{"date":"2026-04-20","close":173.4762},{"date":"2026-04-21","close":171.0222},{"date":"2026-04-22","close":170.6232},{"date":"2026-04-23","close":173.6458},{"date":"2026-04-24","close":172.0497},{"date":"2026-04-27","close":172.0896},{"date":"2026-04-28","close":170.5634},{"date":"2026-04-29","close":169.5159},{"date":"2026-04-30","close":174.1546},{"date":"2026-05-01","close":172.5385},{"date":"2026-05-04","close":170.5634},{"date":"2026-05-05","close":171.9899},{"date":"2026-05-06","close":176.439},{"date":"2026-05-07","close":173.576},{"date":"2026-05-08","close":172.7779},{"date":"2026-05-11","close":174.6135},{"date":"2026-05-12","close":173.9251},{"date":"2026-05-13","close":173.1969},{"date":"2026-05-14","close":174.0848},{"date":"2026-05-15","close":170.9823},{"date":"2026-05-18","close":170.3339},{"date":"2026-05-19","close":168.3288},{"date":"2026-05-20","close":170.314},{"date":"2026-05-21","close":170.1145},{"date":"2026-05-22","close":171.3514},{"date":"2026-05-26","close":173.8753},{"date":"2026-05-27","close":173.8753},{"date":"2026-05-28","close":173.3765},{"date":"2026-05-29","close":172.7081},{"date":"2026-06-01","close":171.9799},{"date":"2026-06-02","close":173.7655},{"date":"2026-06-03","close":173.6259},{"date":"2026-06-04","close":175.7307},{"date":"2026-06-05","close":173.7556},{"date":"2026-06-08","close":173.2069},{"date":"2026-06-09","close":175.1721},{"date":"2026-06-10","close":169.2466},{"date":"2026-06-11","close":174.7232},{"date":"2026-06-12","close":175.7507},{"date":"2026-06-15","close":178.2446},{"date":"2026-06-16","close":179.4117},{"date":"2026-06-17","close":179.1623},{"date":"2026-06-18","close":180.4692},{"date":"2026-06-22","close":181.8},{"date":"2026-06-23","close":178.15},{"date":"2026-06-24","close":180.21},{"date":"2026-06-25","close":184.12},{"date":"2026-06-26","close":181.2},{"date":"2026-06-29","close":182.76},{"date":"2026-06-30","close":185.23},{"date":"2026-07-01","close":183.36},{"date":"2026-07-02","close":183.91},{"date":"2026-07-06","close":185.56},{"date":"2026-07-07","close":182.38},{"date":"2026-07-08","close":180.42},{"date":"2026-07-09","close":181.11},{"date":"2026-07-10","close":181.92},{"date":"2026-07-13","close":180.37},{"date":"2026-07-14","close":180.45},{"date":"2026-07-15","close":180.06},{"date":"2026-07-16","close":180.15},{"date":"2026-07-17","close":179.41},{"date":"2026-07-20","close":178.12},{"date":"2026-07-21","close":178.66},{"date":"2026-07-22","close":178.85},{"date":"2026-07-23","close":181.94},{"date":"2026-07-24","close":182.66},{"date":"2026-07-27","close":183.2},{"date":"2026-07-28","close":182.49},{"date":"2026-07-29","close":176.66},{"date":"2026-07-30","close":178.39},{"date":"2026-07-31","close":179.84},{"date":"2026-08-03","close":183.16},{"date":"2026-08-04","close":186.4},{"date":"2026-08-05","close":186.35},{"date":"2026-08-06","close":184.76},{"date":"2026-08-07","close":185.18},{"date":"2026-08-10","close":184.6},{"date":"2026-08-11","close":185.7},{"date":"2026-08-12","close":185.88},{"date":"2026-08-13","close":185.79},{"date":"2026-08-14","close":186.51},{"date":"2026-08-17","close":186.32},{"date":"2026-08-18","close":183.57},{"date":"2026-08-19","close":181.95},{"date":"2026-08-20","close":179.77},{"date":"2026-08-21","close":180.25},{"date":"2026-08-24","close":179.0},{"date":"2026-08-25","close":178.4},{"date":"2026-08-26","close":180.34},{"date":"2026-08-27","close":178.8},{"date":"2026-08-28","close":177.14},{"date":"2026-08-31","close":175.13},{"date":"2026-09-01","close":172.73},{"date":"2026-09-02","close":172.78},{"date":"2026-09-03","close":174.56},{"date":"2026-09-04","close":175.27},{"date":"2026-09-08","close":174.42},{"date":"2026-09-09","close":171.79},{"date":"2026-09-10","close":170.55},{"date":"2026-09-11","close":172.37},{"date":"2026-09-14","close":169.93},{"date":"2026-09-15","close":168.85},{"date":"2026-09-16","close":168.71},{"date":"2026-09-17","close":169.01},{"date":"2026-09-18","close":169.75},{"date":"2026-09-21","close":169.98},{"date":"2026-09-22","close":170.27},{"date":"2026-09-23","close":170.1},{"date":"2026-09-24","close":168.83},{"date":"2026-09-25","close":170.43},{"date":"2026-09-28","close":168.78},{"date":"2026-09-29","close":169.13},{"date":"2026-09-30","close":166.98},{"date":"2026-10-01","close":168.64},{"date":"2026-10-02","close":169.95},{"date":"2026-10-05","close":170.1},{"date":"2026-10-06","close":171.58},{"date":"2026-10-07","close":167.84},{"date":"2026-10-08","close":168.4},{"date":"2026-10-09","close":169.25},{"date":"2026-10-12","close":169.15},{"date":"2026-10-13","close":168.67},{"date":"2026-10-14","close":167.04},{"date":"2026-10-15","close":167.89},{"date":"2026-10-16","close":167.76},{"date":"2026-10-19","close":166.68},{"date":"2026-10-20","close":166.8},{"date":"2026-10-21","close":168.31},{"date":"2026-10-22","close":166.73},{"date":"2026-10-23","close":164.62}],"chart_data":[{"date":"2024-10-23","open":133.72,"high":134.29,"low":132.78,"close":133.47,"volume":8480719,"rsi_14":58.68,"sma_20":136.75,"sma_60":131.0,"sma_120":127.31},{"date":"2024-10-24","open":133.26,"high":133.26,"low":132.17,"close":132.55,"volume":6720484,"rsi_14":51.02,"sma_20":136.8,"sma_60":131.14,"sma_120":127.42},{"date":"2024-10-25","open":133.16,"high":133.52,"low":131.92,"close":132.2,"volume":6399716,"rsi_14":50.89,"sma_20":136.83,"sma_60":131.3,"sma_120":127.52},{"date":"2024-10-28","open":132.86,"high":133.17,"low":132.55,"close":132.59,"volume":7132173,"rsi_14":51.29,"sma_20":136.85,"sma_60":131.52,"sma_120":127.61},{"date":"2024-10-29","open":132.19,"high":132.93,"low":131.41,"close":132.41,"volume":11192611,"rsi_14":45.29,"sma_20":136.85,"sma_60":131.77,"sma_120":127.71},{"date":"2024-10-30","open":131.83,"high":132.9,"low":131.6,"close":132.19,"volume":10469056,"rsi_14":47.25,"sma_20":136.86,"sma_60":131.99,"sma_120":127.79},{"date":"2024-10-31","open":131.14,"high":131.49,"low":130.26,"close":130.67,"volume":16640117,"rsi_14":27.12,"sma_20":136.82,"sma_60":132.2,"sma_120":127.86},{"date":"2024-11-01","open":131.33,"high":132.04,"low":130.81,"close":130.84,"volume":7482335,"rsi_14":22.07,"sma_20":136.75,"sma_60":132.36,"sma_120":127.93},{"date":"2024-11-04","open":130.98,"high":131.69,"low":130.33,"close":130.69,"volume":6744634,"rsi_14":24.47,"sma_20":136.68,"sma_60":132.52,"sma_120":128.0},{"date":"2024-11-05","open":131.15,"high":132.91,"low":130.82,"close":132.88,"volume":7469389,"rsi_14":33.64,"sma_20":136.71,"sma_60":132.73,"sma_120":128.09},{"date":"2024-11-06","open":137.34,"high":138.33,"low":135.88,"close":138.09,"volume":17738786,"rsi_14":58.86,"sma_20":136.95,"sma_60":133.0,"sma_120":128.22},{"date":"2024-11-07","open":138.48,"high":138.53,"low":137.07,"close":137.26,"volume":10062802,"rsi_14":54.37,"sma_20":137.18,"sma_60":133.25,"sma_120":128.35},{"date":"2024-11-08","open":137.66,"high":139.15,"low":137.39,"close":138.73,"volume":8270291,"rsi_14":60.34,"sma_20":137.36,"sma_60":133.5,"sma_120":128.49},{"date":"2024-11-11","open":139.51,"high":140.32,"low":139.48,"close":139.8,"volume":8236970,"rsi_14":69.73,"sma_20":137.56,"sma_60":133.77,"sma_120":128.64},{"date":"2024-11-12","open":140.14,"high":140.27,"low":138.04,"close":138.6,"volume":7161103,"rsi_14":66.17,"sma_20":137.75,"sma_60":134.01,"sma_120":128.78},{"date":"2024-11-13","open":138.75,"high":139.68,"low":138.71,"close":138.9,"volume":6033427,"rsi_14":70.81,"sma_20":137.9,"sma_60":134.26,"sma_120":128.93},{"date":"2024-11-14","open":138.76,"high":138.94,"low":136.4,"close":136.55,"volume":9977368,"rsi_14":62.63,"sma_20":137.95,"sma_60":134.45,"sma_120":129.06},{"date":"2024-11-15","open":136.07,"high":136.89,"low":135.47,"close":135.82,"volume":6628806,"rsi_14":59.19,"sma_20":137.94,"sma_60":134.64,"sma_120":129.19},{"date":"2024-11-18","open":135.8,"high":136.19,"low":135.3,"close":135.64,"volume":6414204,"rsi_14":59.16,"sma_20":137.95,"sma_60":134.8,"sma_120":129.34},{"date":"2024-11-19","open":134.8,"high":135.87,"low":134.56,"close":135.52,"volume":5555054,"rsi_14":59.52,"sma_20":138.03,"sma_60":134.96,"sma_120":129.48},{"date":"2024-11-20","open":135.84,"high":135.99,"low":134.67,"close":135.66,"volume":6527692,"rsi_14":65.52,"sma_20":138.15,"sma_60":135.12,"sma_120":129.61},{"date":"2024-11-21","open":136.32,"high":137.84,"low":135.79,"close":137.36,"volume":9677406,"rsi_14":68.49,"sma_20":138.39,"sma_60":135.31,"sma_120":129.76},{"date":"2024-11-22","open":137.72,"high":139.32,"low":137.6,"close":139.28,"volume":7924330,"rsi_14":72.12,"sma_20":138.76,"sma_60":135.52,"sma_120":129.94},{"date":"2024-11-25","open":139.99,"high":140.53,"low":139.54,"close":140.15,"volume":7411720,"rsi_14":70.09,"sma_20":139.14,"sma_60":135.73,"sma_120":130.11},{"date":"2024-11-26","open":139.98,"high":140.56,"low":139.45,"close":140.31,"volume":6524874,"rsi_14":58.53,"sma_20":139.55,"sma_60":135.98,"sma_120":130.29},{"date":"2024-11-27","open":140.74,"high":141.09,"low":139.76,"close":139.79,"volume":5561250,"rsi_14":59.97,"sma_20":139.94,"sma_60":136.22,"sma_120":130.46},{"date":"2024-11-29","open":140.01,"high":140.85,"low":140.01,"close":140.59,"volume":3091311,"rsi_14":57.7,"sma_20":140.44,"sma_60":136.5,"sma_120":130.64},{"date":"2024-12-02","open":140.5,"high":140.7,"low":139.36,"close":139.55,"volume":6217462,"rsi_14":48.94,"sma_20":140.89,"sma_60":136.78,"sma_120":130.81},{"date":"2024-12-03","open":139.6,"high":139.83,"low":138.21,"close":138.67,"volume":4528073,"rsi_14":50.29,"sma_20":141.3,"sma_60":137.02,"sma_120":130.97},{"date":"2024-12-04","open":138.69,"high":139.29,"low":138.31,"close":139.28,"volume":5727725,"rsi_14":51.59,"sma_20":141.63,"sma_60":137.26,"sma_120":131.14},{"date":"2024-12-05","open":139.28,"high":139.39,"low":137.55,"close":137.59,"volume":5233992,"rsi_14":54.56,"sma_20":141.6,"sma_60":137.47,"sma_120":131.31},{"date":"2024-12-06","open":138.0,"high":138.32,"low":137.01,"close":137.24,"volume":5432813,"rsi_14":56.46,"sma_20":141.6,"sma_60":137.66,"sma_120":131.46},{"date":"2024-12-09","open":137.27,"high":137.42,"low":135.97,"close":136.05,"volume":7434370,"rsi_14":51.71,"sma_20":141.46,"sma_60":137.81,"sma_120":131.59},{"date":"2024-12-10","open":135.88,"high":136.22,"low":134.92,"close":135.71,"volume":7382815,"rsi_14":50.8,"sma_20":141.25,"sma_60":137.94,"sma_120":131.72},{"date":"2024-12-11","open":136.42,"high":136.62,"low":135.34,"close":135.4,"volume":6168901,"rsi_14":48.93,"sma_20":141.09,"sma_60":138.05,"sma_120":131.85},{"date":"2024-12-12","open":135.47,"high":135.66,"low":134.47,"close":134.53,"volume":7081577,"rsi_14":37.71,"sma_20":140.87,"sma_60":138.15,"sma_120":131.98},{"date":"2024-12-13","open":134.69,"high":134.83,"low":134.04,"close":134.18,"volume":6709920,"rsi_14":24.41,"sma_20":140.74,"sma_60":138.21,"sma_120":132.1},{"date":"2024-12-16","open":134.33,"high":134.8,"low":133.87,"close":134.3,"volume":6573467,"rsi_14":18.24,"sma_20":140.67,"sma_60":138.28,"sma_120":132.24},{"date":"2024-12-17","open":133.72,"high":134.02,"low":132.75,"close":133.07,"volume":6861679,"rsi_14":14.73,"sma_20":140.53,"sma_60":138.32,"sma_120":132.36},{"date":"2024-12-18","open":133.25,"high":133.55,"low":129.22,"close":129.31,"volume":13428143,"rsi_14":11.2,"sma_20":140.22,"sma_60":138.29,"sma_120":132.45},{"date":"2024-12-19","open":129.93,"high":130.88,"low":129.09,"close":129.14,"volume":12507788,"rsi_14":5.61,"sma_20":139.88,"sma_60":138.26,"sma_120":132.54},{"date":"2024-12-20","open":129.02,"high":131.62,"low":128.69,"close":130.66,"volume":11849876,"rsi_14":16.73,"sma_20":139.54,"sma_60":138.24,"sma_120":132.65},{"date":"2024-12-23","open":130.5,"high":130.83,"low":129.54,"close":130.63,"volume":8022266,"rsi_14":16.98,"sma_20":139.06,"sma_60":138.22,"sma_120":132.74},{"date":"2024-12-24","open":130.49,"high":131.7,"low":130.24,"close":131.65,"volume":2972912,"rsi_14":19.48,"sma_20":138.59,"sma_60":138.19,"sma_120":132.85},{"date":"2024-12-26","open":131.34,"high":132.07,"low":131.01,"close":131.74,"volume":4749605,"rsi_14":22.88,"sma_20":138.12,"sma_60":138.17,"sma_120":132.96},{"date":"2024-12-27","open":130.99,"high":131.74,"low":130.0,"close":130.76,"volume":6060009,"rsi_14":21.75,"sma_20":137.62,"sma_60":138.14,"sma_120":133.06},{"date":"2024-12-30","open":129.34,"high":130.05,"low":128.19,"close":129.45,"volume":8725559,"rsi_14":21.55,"sma_20":137.02,"sma_60":138.1,"sma_120":133.15},{"date":"2024-12-31","open":129.85,"high":130.05,"low":128.9,"close":129.29,"volume":6010140,"rsi_14":21.85,"sma_20":136.46,"sma_60":138.03,"sma_120":133.21},{"date":"2025-01-02","open":130.24,"high":130.46,"low":128.26,"close":128.84,"volume":7227799,"rsi_14":21.62,"sma_20":135.93,"sma_60":137.97,"sma_120":133.27},{"date":"2025-01-03","open":129.29,"high":130.51,"low":128.87,"close":130.23,"volume":7676135,"rsi_14":31.26,"sma_20":135.43,"sma_60":137.92,"sma_120":133.34},{"date":"2025-01-06","open":130.9,"high":131.32,"low":129.71,"close":129.95,"volume":6899931,"rsi_14":31.43,"sma_20":135.0,"sma_60":137.85,"sma_120":133.37},{"date":"2025-01-07","open":130.24,"high":130.67,"low":129.38,"close":129.82,"volume":6841232,"rsi_14":30.51,"sma_20":134.59,"sma_60":137.79,"sma_120":133.42},{"date":"2025-01-08","open":129.58,"high":130.46,"low":128.79,"close":130.33,"volume":8277709,"rsi_14":36.37,"sma_20":134.27,"sma_60":137.7,"sma_120":133.48},{"date":"2025-01-10","open":129.65,"high":129.77,"low":128.59,"close":128.87,"volume":9997303,"rsi_14":44.65,"sma_20":133.88,"sma_60":137.56,"sma_120":133.54},{"date":"2025-01-13","open":128.14,"high":130.46,"low":128.0,"close":130.38,"volume":8365618,"rsi_14":52.56,"sma_20":133.59,"sma_60":137.48,"sma_120":133.59},{"date":"2025-01-14","open":131.3,"high":132.12,"low":130.71,"close":131.92,"volume":6746834,"rsi_14":52.64,"sma_20":133.42,"sma_60":137.4,"sma_120":133.66},{"date":"2025-01-15","open":133.87,"high":134.08,"low":132.52,"close":132.76,"volume":9184173,"rsi_14":59.11,"sma_20":133.32,"sma_60":137.34,"sma_120":133.76},{"date":"2025-01-16","open":133.12,"high":134.56,"low":132.97,"close":134.36,"volume":6556511,"rsi_14":61.07,"sma_20":133.29,"sma_60":137.3,"sma_120":133.87},{"date":"2025-01-17","open":135.23,"high":135.67,"low":134.64,"close":135.17,"volume":6869566,"rsi_14":63.19,"sma_20":133.36,"sma_60":137.28,"sma_120":133.97},{"date":"2025-01-21","open":136.36,"high":137.95,"low":136.36,"close":137.95,"volume":12177718,"rsi_14":74.3,"sma_20":133.77,"sma_60":137.34,"sma_120":134.09},{"date":"2025-01-22","open":138.38,"high":138.53,"low":137.56,"close":137.62,"volume":7206044,"rsi_14":79.64,"sma_20":134.17,"sma_60":137.4,"sma_120":134.2},{"date":"2025-01-23","open":138.5,"high":139.24,"low":137.93,"close":139.02,"volume":7353419,"rsi_14":82.36,"sma_20":134.56,"sma_60":137.5,"sma_120":134.32},{"date":"2025-01-24","open":138.95,"high":138.99,"low":138.15,"close":138.43,"volume":6457675,"rsi_14":81.62,"sma_20":134.96,"sma_60":137.59,"sma_120":134.45},{"date":"2025-01-27","open":136.33,"high":136.9,"low":135.9,"close":136.57,"volume":10909294,"rsi_14":70.29,"sma_20":135.21,"sma_60":137.65,"sma_120":134.58},{"date":"2025-01-28","open":136.9,"high":137.01,"low":135.27,"close":135.67,"volume":8900229,"rsi_14":67.61,"sma_20":135.41,"sma_60":137.69,"sma_120":134.73},{"date":"2025-01-29","open":135.76,"high":136.62,"low":135.13,"close":135.21,"volume":9101061,"rsi_14":66.25,"sma_20":135.63,"sma_60":137.73,"sma_120":134.86},{"date":"2025-01-30","open":135.01,"high":136.97,"low":135.01,"close":136.72,"volume":8169865,"rsi_14":68.17,"sma_20":136.0,"sma_60":137.82,"sma_120":135.01},{"date":"2025-01-31","open":136.68,"high":137.12,"low":135.6,"close":135.76,"volume":10145762,"rsi_14":70.17,"sma_20":136.33,"sma_60":137.9,"sma_120":135.13},{"date":"2025-02-03","open":133.38,"high":135.39,"low":132.79,"close":134.41,"volume":13906841,"rsi_14":61.93,"sma_20":136.62,"sma_60":137.95,"sma_120":135.23},{"date":"2025-02-04","open":134.54,"high":135.17,"low":134.16,"close":134.45,"volume":7577294,"rsi_14":58.22,"sma_20":136.83,"sma_60":137.96,"sma_120":135.34},{"date":"2025-02-05","open":134.92,"high":135.16,"low":133.6,"close":134.55,"volume":8179152,"rsi_14":56.12,"sma_20":137.07,"sma_60":137.89,"sma_120":135.45},{"date":"2025-02-06","open":134.82,"high":135.3,"low":134.23,"close":135.16,"volume":7368336,"rsi_14":52.91,"sma_20":137.34,"sma_60":137.84,"sma_120":135.55},{"date":"2025-02-07","open":135.78,"high":135.95,"low":134.48,"close":134.76,"volume":10408865,"rsi_14":48.45,"sma_20":137.56,"sma_60":137.76,"sma_120":135.63},{"date":"2025-02-10","open":135.63,"high":136.01,"low":135.05,"close":135.96,"volume":5446353,"rsi_14":41.53,"sma_20":137.93,"sma_60":137.69,"sma_120":135.73},{"date":"2025-02-11","open":135.51,"high":136.08,"low":135.12,"close":136.01,"volume":5787806,"rsi_14":42.96,"sma_20":138.21,"sma_60":137.63,"sma_120":135.82},{"date":"2025-02-12","open":134.07,"high":135.65,"low":133.85,"close":135.17,"volume":7694533,"rsi_14":32.31,"sma_20":138.38,"sma_60":137.56,"sma_120":135.91},{"date":"2025-02-13","open":135.16,"high":135.66,"low":134.74,"close":135.31,"volume":8539145,"rsi_14":35.03,"sma_20":138.51,"sma_60":137.52,"sma_120":135.99},{"date":"2025-02-14","open":135.49,"high":135.66,"low":134.81,"close":134.97,"volume":5800023,"rsi_14":41.01,"sma_20":138.54,"sma_60":137.5,"sma_120":136.07},{"date":"2025-02-18","open":135.43,"high":136.29,"low":135.3,"close":136.03,"volume":7227047,"rsi_14":52.0,"sma_20":138.58,"sma_60":137.49,"sma_120":136.15},{"date":"2025-02-19","open":135.7,"high":136.47,"low":135.48,"close":136.17,"volume":9454236,"rsi_14":55.51,"sma_20":138.49,"sma_60":137.49,"sma_120":136.23},{"date":"2025-02-20","open":136.01,"high":136.03,"low":134.31,"close":135.28,"volume":9306742,"rsi_14":41.11,"sma_20":138.37,"sma_60":137.47,"sma_120":136.3},{"date":"2025-02-21","open":135.41,"high":135.41,"low":131.79,"close":132.31,"volume":14561321,"rsi_14":32.98,"sma_20":138.03,"sma_60":137.38,"sma_120":136.35},{"date":"2025-02-24","open":132.82,"high":133.06,"low":131.54,"close":131.72,"volume":10876120,"rsi_14":35.6,"sma_20":137.69,"sma_60":137.24,"sma_120":136.38},{"date":"2025-02-25","open":131.73,"high":132.86,"low":130.99,"close":132.39,"volume":9898767,"rsi_14":39.71,"sma_20":137.48,"sma_60":137.09,"sma_120":136.41},{"date":"2025-02-26","open":133.07,"high":133.81,"low":132.3,"close":132.47,"volume":8330405,"rsi_14":39.59,"sma_20":137.31,"sma_60":136.95,"sma_120":136.46},{"date":"2025-02-27","open":132.78,"high":133.87,"low":131.83,"close":132.01,"volume":9624632,"rsi_14":34.0,"sma_20":137.15,"sma_60":136.8,"sma_120":136.51},{"date":"2025-02-28","open":132.37,"high":133.9,"low":131.73,"close":133.78,"volume":9887953,"rsi_14":45.62,"sma_20":137.0,"sma_60":136.68,"sma_120":136.59},{"date":"2025-03-03","open":134.55,"high":135.06,"low":131.17,"close":131.87,"volume":12682993,"rsi_14":32.81,"sma_20":136.8,"sma_60":136.53,"sma_120":136.66},{"date":"2025-03-04","open":130.42,"high":131.49,"low":128.34,"close":129.3,"volume":15191387,"rsi_14":26.73,"sma_20":136.54,"sma_60":136.36,"sma_120":136.69},{"date":"2025-03-05","open":129.76,"high":131.88,"low":129.63,"close":131.34,"volume":12117571,"rsi_14":37.75,"sma_20":136.38,"sma_60":136.22,"sma_120":136.74},{"date":"2025-03-06","open":129.99,"high":131.1,"low":129.27,"close":130.21,"volume":12029093,"rsi_14":34.67,"sma_20":136.16,"sma_60":136.08,"sma_120":136.78},{"date":"2025-03-07","open":129.48,"high":132.08,"low":129.07,"close":131.74,"volume":17504512,"rsi_14":40.9,"sma_20":135.99,"sma_60":135.97,"sma_120":136.82},{"date":"2025-03-10","open":130.06,"high":131.57,"low":128.64,"close":129.67,"volume":15063448,"rsi_14":33.09,"sma_20":135.73,"sma_60":135.85,"sma_120":136.83},{"date":"2025-03-11","open":129.38,"high":129.55,"low":127.0,"close":127.68,"volume":13177113,"rsi_14":29.45,"sma_20":135.31,"sma_60":135.7,"sma_120":136.82},{"date":"2025-03-12","open":128.85,"high":129.03,"low":126.57,"close":127.67,"volume":12728289,"rsi_14":30.77,"sma_20":134.88,"sma_60":135.56,"sma_120":136.81},{"date":"2025-03-13","open":127.37,"high":127.96,"low":125.86,"close":126.37,"volume":10596970,"rsi_14":33.59,"sma_20":134.43,"sma_60":135.41,"sma_120":136.78},{"date":"2025-03-14","open":127.57,"high":128.92,"low":127.04,"close":128.67,"volume":8920031,"rsi_14":42.33,"sma_20":134.1,"sma_60":135.31,"sma_120":136.76},{"date":"2025-03-17","open":128.49,"high":131.05,"low":128.35,"close":130.45,"volume":6918327,"rsi_14":45.36,"sma_20":133.87,"sma_60":135.23,"sma_120":136.75},{"date":"2025-03-18","open":129.9,"high":130.1,"low":128.67,"close":129.41,"volume":8051806,"rsi_14":43.0,"sma_20":133.53,"sma_60":135.16,"sma_120":136.74},{"date":"2025-03-19","open":129.83,"high":131.87,"low":129.67,"close":131.13,"volume":8274853,"rsi_14":48.09,"sma_20":133.27,"sma_60":135.18,"sma_120":136.73},{"date":"2025-03-20","open":130.09,"high":131.43,"low":129.84,"close":130.47,"volume":8078264,"rsi_14":42.49,"sma_20":133.03,"sma_60":135.19,"sma_120":136.72},{"date":"2025-03-21","open":129.34,"high":129.93,"low":128.53,"close":129.77,"volume":10036541,"rsi_14":44.96,"sma_20":132.9,"sma_60":135.16,"sma_120":136.7},{"date":"2025-03-24","open":131.33,"high":132.41,"low":131.01,"close":132.18,"volume":8446934,"rsi_14":56.1,"sma_20":132.9,"sma_60":135.18,"sma_120":136.7},{"date":"2025-03-25","open":132.44,"high":132.81,"low":131.74,"close":132.38,"volume":5337191,"rsi_14":51.71,"sma_20":132.88,"sma_60":135.19,"sma_120":136.69},{"date":"2025-03-26","open":132.58,"high":133.25,"low":131.1,"close":131.5,"volume":6899514,"rsi_14":52.43,"sma_20":132.81,"sma_60":135.18,"sma_120":136.67},{"date":"2025-03-27","open":131.46,"high":131.91,"low":130.19,"close":130.8,"volume":8413976,"rsi_14":46.15,"sma_20":132.73,"sma_60":135.17,"sma_120":136.65},{"date":"2025-03-28","open":130.37,"high":130.71,"low":128.04,"close":128.1,"volume":10196911,"rsi_14":44.54,"sma_20":132.42,"sma_60":135.14,"sma_120":136.62},{"date":"2025-03-31","open":127.11,"high":129.78,"low":126.4,"close":129.01,"volume":9650165,"rsi_14":52.76,"sma_20":132.25,"sma_60":135.13,"sma_120":136.58},{"date":"2025-04-01","open":128.71,"high":130.01,"low":127.61,"close":129.74,"volume":8722274,"rsi_14":54.74,"sma_20":132.25,"sma_60":135.14,"sma_120":136.55},{"date":"2025-04-02","open":128.26,"high":131.42,"low":128.21,"close":130.96,"volume":6397961,"rsi_14":61.97,"sma_20":132.21,"sma_60":135.14,"sma_120":136.53},{"date":"2025-04-03","open":126.57,"high":127.67,"low":123.78,"close":123.87,"volume":15962474,"rsi_14":38.36,"sma_20":131.87,"sma_60":135.03,"sma_120":136.44},{"date":"2025-04-04","open":120.33,"high":120.75,"low":115.94,"close":116.09,"volume":28516353,"rsi_14":23.94,"sma_20":131.05,"sma_60":134.79,"sma_120":136.29},{"date":"2025-04-07","open":112.85,"high":119.89,"low":110.98,"close":115.54,"volume":42518250,"rsi_14":24.37,"sma_20":130.32,"sma_60":134.54,"sma_120":136.12},{"date":"2025-04-08","open":119.14,"high":119.76,"low":112.84,"close":114.59,"volume":21272378,"rsi_14":18.7,"sma_20":129.63,"sma_60":134.29,"sma_120":135.93},{"date":"2025-04-09","open":113.42,"high":125.54,"low":113.42,"close":124.77,"volume":36610661,"rsi_14":41.66,"sma_20":129.46,"sma_60":134.19,"sma_120":135.83},{"date":"2025-04-10","open":122.5,"high":123.02,"low":118.03,"close":121.55,"volume":26233976,"rsi_14":38.97,"sma_20":129.2,"sma_60":134.0,"sma_120":135.7},{"date":"2025-04-11","open":121.27,"high":124.33,"low":120.07,"close":123.69,"volume":13750376,"rsi_14":39.19,"sma_20":128.93,"sma_60":133.84,"sma_120":135.59},{"date":"2025-04-14","open":125.19,"high":125.81,"low":123.94,"close":124.98,"volume":8060912,"rsi_14":40.83,"sma_20":128.63,"sma_60":133.68,"sma_120":135.49},{"date":"2025-04-15","open":124.78,"high":125.8,"low":124.17,"close":124.36,"volume":6230178,"rsi_14":41.1,"sma_20":128.35,"sma_60":133.49,"sma_120":135.38},{"date":"2025-04-16","open":123.76,"high":124.44,"low":121.7,"close":122.66,"volume":8043549,"rsi_14":40.09,"sma_20":127.9,"sma_60":133.22,"sma_120":135.28},{"date":"2025-04-17","open":122.75,"high":124.5,"low":122.71,"close":123.33,"volume":7850413,"rsi_14":43.89,"sma_20":127.52,"sma_60":132.97,"sma_120":135.19},{"date":"2025-04-21","open":122.14,"high":122.4,"low":119.24,"close":120.56,"volume":9083486,"rsi_14":39.68,"sma_20":127.03,"sma_60":132.65,"sma_120":135.07},{"date":"2025-04-22","open":121.55,"high":123.21,"low":121.18,"close":122.67,"volume":7493366,"rsi_14":41.64,"sma_20":126.55,"sma_60":132.38,"sma_120":134.98},{"date":"2025-04-23","open":126.02,"high":127.1,"low":123.84,"close":124.21,"volume":9718348,"rsi_14":42.07,"sma_20":126.13,"sma_60":132.16,"sma_120":134.9},{"date":"2025-04-24","open":124.16,"high":127.23,"low":123.78,"close":126.99,"volume":7145451,"rsi_14":54.07,"sma_20":125.9,"sma_60":132.01,"sma_120":134.85},{"date":"2025-04-25","open":126.69,"high":127.46,"low":126.09,"close":126.98,"volume":5826880,"rsi_14":67.85,"sma_20":125.71,"sma_60":131.86,"sma_120":134.8},{"date":"2025-04-28","open":127.2,"high":128.25,"low":126.2,"close":127.41,"volume":6202243,"rsi_14":69.5,"sma_20":125.67,"sma_60":131.7,"sma_120":134.76},{"date":"2025-04-29","open":127.02,"high":128.49,"low":126.91,"close":128.23,"volume":5040622,"rsi_14":72.53,"sma_20":125.63,"sma_60":131.56,"sma_120":134.73},{"date":"2025-04-30","open":127.38,"high":129.52,"low":125.84,"close":129.16,"volume":7532291,"rsi_14":60.44,"sma_20":125.6,"sma_60":131.47,"sma_120":134.71},{"date":"2025-05-01","open":129.71,"high":131.06,"low":129.19,"close":130.13,"volume":9338739,"rsi_14":72.85,"sma_20":125.56,"sma_60":131.39,"sma_120":134.67},{"date":"2025-05-02","open":131.79,"high":132.99,"low":131.6,"close":132.46,"volume":7227670,"rsi_14":73.12,"sma_20":126.0,"sma_60":131.34,"sma_120":134.62},{"date":"2025-05-05","open":131.66,"high":133.32,"low":131.57,"close":132.53,"volume":4523354,"rsi_14":71.27,"sma_20":126.83,"sma_60":131.29,"sma_120":134.57},{"date":"2025-05-06","open":131.15,"high":132.12,"low":130.87,"close":131.37,"volume":5404111,"rsi_14":69.16,"sma_20":127.64,"sma_60":131.23,"sma_120":134.5},{"date":"2025-05-07","open":131.77,"high":132.62,"low":131.32,"close":132.04,"volume":5304684,"rsi_14":77.18,"sma_20":128.53,"sma_60":131.15,"sma_120":134.42},{"date":"2025-05-08","open":133.06,"high":135.19,"low":132.82,"close":133.86,"volume":7914977,"rsi_14":78.61,"sma_20":128.99,"sma_60":131.11,"sma_120":134.37},{"date":"2025-05-09","open":134.13,"high":134.41,"low":133.07,"close":133.97,"volume":4541551,"rsi_14":92.56,"sma_20":129.62,"sma_60":131.08,"sma_120":134.32},{"date":"2025-05-12","open":138.1,"high":138.14,"low":136.8,"close":138.09,"volume":8322008,"rsi_14":93.41,"sma_20":130.35,"sma_60":131.12,"sma_120":134.32},{"date":"2025-05-13","open":138.54,"high":139.94,"low":138.38,"close":139.06,"volume":9795222,"rsi_14":93.19,"sma_20":131.07,"sma_60":131.19,"sma_120":134.34},{"date":"2025-05-14","open":138.97,"high":139.2,"low":138.0,"close":138.39,"volume":6517957,"rsi_14":87.79,"sma_20":131.78,"sma_60":131.22,"sma_120":134.36},{"date":"2025-05-15","open":138.78,"high":140.14,"low":138.59,"close":139.93,"volume":5761914,"rsi_14":88.97,"sma_20":132.65,"sma_60":131.28,"sma_120":134.38},{"date":"2025-05-16","open":140.14,"high":141.52,"low":139.68,"close":141.52,"volume":5384176,"rsi_14":89.7,"sma_20":133.58,"sma_60":131.37,"sma_120":134.42},{"date":"2025-05-19","open":140.15,"high":142.12,"low":140.15,"close":142.0,"volume":5459238,"rsi_14":89.5,"sma_20":134.67,"sma_60":131.53,"sma_120":134.45},{"date":"2025-05-20","open":141.43,"high":142.19,"low":140.94,"close":141.49,"volume":6825769,"rsi_14":86.23,"sma_20":135.62,"sma_60":131.69,"sma_120":134.46},{"date":"2025-05-21","open":140.73,"high":141.14,"low":138.89,"close":139.1,"volume":9600479,"rsi_14":74.32,"sma_20":136.38,"sma_60":131.8,"sma_120":134.44},{"date":"2025-05-22","open":138.84,"high":139.92,"low":138.32,"close":139.07,"volume":8993181,"rsi_14":70.47,"sma_20":136.99,"sma_60":131.9,"sma_120":134.42},{"date":"2025-05-23","open":137.49,"high":139.11,"low":137.44,"close":138.62,"volume":8233228,"rsi_14":68.41,"sma_20":137.58,"sma_60":132.01,"sma_120":134.4},{"date":"2025-05-27","open":140.25,"high":141.17,"low":139.47,"close":141.06,"volume":11862318,"rsi_14":77.21,"sma_20":138.28,"sma_60":132.12,"sma_120":134.4},{"date":"2025-05-28","open":141.27,"high":141.53,"low":140.16,"close":140.36,"volume":9058310,"rsi_14":73.33,"sma_20":138.89,"sma_60":132.26,"sma_120":134.4},{"date":"2025-05-29","open":140.94,"high":141.04,"low":139.49,"close":140.49,"volume":12106694,"rsi_14":70.53,"sma_20":139.47,"sma_60":132.44,"sma_120":134.4},{"date":"2025-05-30","open":140.35,"high":141.06,"low":139.33,"close":140.57,"volume":14254857,"rsi_14":70.49,"sma_20":140.0,"sma_60":132.59,"sma_120":134.4},{"date":"2025-06-02","open":140.39,"high":140.46,"low":138.63,"close":140.4,"volume":12641358,"rsi_14":59.47,"sma_20":140.4,"sma_60":132.76,"sma_120":134.42},{"date":"2025-06-03","open":140.37,"high":141.57,"low":140.31,"close":141.48,"volume":10896856,"rsi_14":59.86,"sma_20":140.86,"sma_60":132.92,"sma_120":134.44},{"date":"2025-06-04","open":141.82,"high":142.29,"low":141.54,"close":141.56,"volume":7975889,"rsi_14":63.55,"sma_20":141.38,"sma_60":133.11,"sma_120":134.48},{"date":"2025-06-05","open":142.0,"high":142.08,"low":140.92,"close":141.46,"volume":13814347,"rsi_14":57.49,"sma_20":141.85,"sma_60":133.34,"sma_120":134.52},{"date":"2025-06-06","open":142.72,"high":143.27,"low":142.19,"close":142.65,"volume":11289254,"rsi_14":55.74,"sma_20":142.3,"sma_60":133.58,"sma_120":134.57},{"date":"2025-06-09","open":143.03,"high":143.23,"low":142.24,"close":142.52,"volume":9162862,"rsi_14":52.75,"sma_20":142.73,"sma_60":133.85,"sma_120":134.63},{"date":"2025-06-10","open":142.8,"high":142.8,"low":141.16,"close":141.9,"volume":15625648,"rsi_14":52.15,"sma_20":142.93,"sma_60":134.07,"sma_120":134.69},{"date":"2025-06-11","open":142.03,"high":142.41,"low":140.59,"close":141.97,"volume":15837337,"rsi_14":69.73,"sma_20":143.08,"sma_60":134.26,"sma_120":134.74},{"date":"2025-06-12","open":140.87,"high":141.72,"low":140.71,"close":141.6,"volume":13097397,"rsi_14":66.58,"sma_20":143.24,"sma_60":134.46,"sma_120":134.81},{"date":"2025-06-13","open":140.59,"high":141.65,"low":139.98,"close":140.41,"volume":14060516,"rsi_14":60.71,"sma_20":143.26,"sma_60":134.61,"sma_120":134.89},{"date":"2025-06-16","open":141.24,"high":142.26,"low":141.08,"close":141.37,"volume":13711235,"rsi_14":52.29,"sma_20":143.26,"sma_60":134.78,"sma_120":134.99},{"date":"2025-06-17","open":140.85,"high":141.32,"low":140.11,"close":140.31,"volume":12654492,"rsi_14":49.66,"sma_20":143.17,"sma_60":134.96,"sma_120":135.06},{"date":"2025-06-18","open":140.45,"high":141.4,"low":139.88,"close":139.97,"volume":14008947,"rsi_14":46.57,"sma_20":143.09,"sma_60":135.09,"sma_120":135.13},{"date":"2025-06-20","open":140.83,"high":141.16,"low":139.66,"close":140.13,"volume":13985281,"rsi_14":47.06,"sma_20":143.15,"sma_60":135.22,"sma_120":135.2},{"date":"2025-06-23","open":140.39,"high":142.11,"low":139.48,"close":142.03,"volume":15902375,"rsi_14":56.81,"sma_20":143.27,"sma_60":135.39,"sma_120":135.28},{"date":"2025-06-24","open":142.79,"high":143.45,"low":141.99,"close":143.21,"volume":11518370,"rsi_14":57.28,"sma_20":143.49,"sma_60":135.59,"sma_120":135.38},{"date":"2025-06-25","open":143.31,"high":143.39,"low":141.63,"close":141.95,"volume":9751624,"rsi_14":49.81,"sma_20":143.51,"sma_60":135.82,"sma_120":135.48},{"date":"2025-06-26","open":142.57,"high":143.66,"low":142.27,"close":143.49,"volume":9728657,"rsi_14":56.91,"sma_20":143.65,"sma_60":136.06,"sma_120":135.59},{"date":"2025-06-27","open":143.91,"high":145.55,"low":143.57,"close":144.92,"volume":13380945,"rsi_14":57.78,"sma_20":143.85,"sma_60":136.31,"sma_120":135.72},{"date":"2025-06-30","open":145.19,"high":145.85,"low":144.72,"close":145.64,"volume":10914699,"rsi_14":60.83,"sma_20":144.08,"sma_60":136.55,"sma_120":135.85},{"date":"2025-07-01","open":145.29,"high":146.47,"low":145.04,"close":146.13,"volume":13189145,"rsi_14":65.46,"sma_20":144.35,"sma_60":136.92,"sma_120":135.98},{"date":"2025-07-02","open":145.91,"high":146.27,"low":145.43,"close":146.27,"volume":11061850,"rsi_14":65.68,"sma_20":144.57,"sma_60":137.42,"sma_120":136.11},{"date":"2025-07-03","open":146.78,"high":147.64,"low":146.66,"close":147.52,"volume":4864902,"rsi_14":70.78,"sma_20":144.85,"sma_60":137.96,"sma_120":136.25},{"date":"2025-07-07","open":147.49,"high":147.91,"low":145.99,"close":147.01,"volume":10687731,"rsi_14":74.63,"sma_20":145.11,"sma_60":138.5,"sma_120":136.39},{"date":"2025-07-08","open":147.02,"high":147.41,"low":146.26,"close":146.97,"volume":10845500,"rsi_14":72.26,"sma_20":145.31,"sma_60":138.87,"sma_120":136.53},{"date":"2025-07-09","open":147.96,"high":148.13,"low":147.0,"close":147.99,"volume":10173626,"rsi_14":81.38,"sma_20":145.56,"sma_60":139.31,"sma_120":136.65},{"date":"2025-07-10","open":148.16,"high":149.33,"low":148.1,"close":148.82,"volume":12386050,"rsi_14":84.93,"sma_20":145.89,"sma_60":139.72,"sma_120":136.78},{"date":"2025-07-11","open":148.08,"high":148.69,"low":147.72,"close":148.29,"volume":7065296,"rsi_14":81.1,"sma_20":146.19,"sma_60":140.11,"sma_120":136.89},{"date":"2025-07-14","open":148.28,"high":149.22,"low":147.99,"close":149.09,"volume":9070028,"rsi_14":80.02,"sma_20":146.55,"sma_60":140.52,"sma_120":137.0},{"date":"2025-07-15","open":149.55,"high":149.55,"low":147.95,"close":147.97,"volume":10278663,"rsi_14":70.35,"sma_20":146.91,"sma_60":140.94,"sma_120":137.08},{"date":"2025-07-16","open":148.39,"high":148.6,"low":146.5,"close":148.5,"volume":9998324,"rsi_14":79.89,"sma_20":147.25,"sma_60":141.36,"sma_120":137.17},{"date":"2025-07-17","open":149.06,"high":150.05,"low":148.89,"close":149.87,"volume":13374380,"rsi_14":79.58,"sma_20":147.71,"sma_60":141.85,"sma_120":137.25},{"date":"2025-07-18","open":150.33,"high":150.53,"low":148.87,"close":149.53,"volume":10201927,"rsi_14":73.8,"sma_20":148.17,"sma_60":142.3,"sma_120":137.34},{"date":"2025-07-21","open":150.0,"high":150.11,"low":148.68,"close":148.74,"volume":10089287,"rsi_14":65.89,"sma_20":148.59,"sma_60":142.7,"sma_120":137.43},{"date":"2025-07-22","open":148.22,"high":149.39,"low":147.8,"close":149.1,"volume":15053947,"rsi_14":65.44,"sma_20":148.95,"sma_60":143.07,"sma_120":137.54},{"date":"2025-07-23","open":150.34,"high":151.85,"low":150.11,"close":151.77,"volume":14747528,"rsi_14":72.62,"sma_20":149.38,"sma_60":143.48,"sma_120":137.67},{"date":"2025-07-24","open":151.62,"high":152.62,"low":151.1,"close":151.52,"volume":11695649,"rsi_14":67.9,"sma_20":149.86,"sma_60":143.88,"sma_120":137.79},{"date":"2025-07-25","open":151.98,"high":153.09,"low":151.41,"close":153.02,"volume":9376677,"rsi_14":74.74,"sma_20":150.35,"sma_60":144.3,"sma_120":137.93},{"date":"2025-07-28","open":153.1,"high":153.18,"low":152.11,"close":152.54,"volume":9214824,"rsi_14":72.16,"sma_20":150.73,"sma_60":144.68,"sma_120":138.08},{"date":"2025-07-29","open":152.6,"high":152.65,"low":150.32,"close":150.82,"volume":13546495,"rsi_14":60.58,"sma_20":150.99,"sma_60":145.03,"sma_120":138.21},{"date":"2025-07-30","open":150.61,"high":150.91,"low":149.38,"close":150.08,"volume":13795687,"rsi_14":54.71,"sma_20":151.19,"sma_60":145.32,"sma_120":138.33},{"date":"2025-07-31","open":149.6,"high":151.13,"low":149.6,"close":150.09,"volume":16520525,"rsi_14":57.04,"sma_20":151.39,"sma_60":145.61,"sma_120":138.45},{"date":"2025-08-01","open":148.06,"high":148.45,"low":146.26,"close":147.85,"volume":19191996,"rsi_14":45.56,"sma_20":151.4,"sma_60":145.88,"sma_120":138.55},{"date":"2025-08-04","open":148.36,"high":149.36,"low":148.23,"close":149.21,"volume":11355636,"rsi_14":54.26,"sma_20":151.51,"sma_60":146.16,"sma_120":138.66},{"date":"2025-08-05","open":148.99,"high":149.69,"low":147.89,"close":148.91,"volume":12724813,"rsi_14":51.39,"sma_20":151.61,"sma_60":146.41,"sma_120":138.76},{"date":"2025-08-06","open":149.04,"high":149.34,"low":147.92,"close":149.02,"volume":10736769,"rsi_14":46.67,"sma_20":151.66,"sma_60":146.65,"sma_120":138.87},{"date":"2025-08-07","open":149.86,"high":149.92,"low":147.9,"close":148.81,"volume":11095074,"rsi_14":47.1,"sma_20":151.66,"sma_60":146.83,"sma_120":138.98},{"date":"2025-08-08","open":149.24,"high":149.87,"low":148.54,"close":148.93,"volume":9124955,"rsi_14":50.69,"sma_20":151.69,"sma_60":146.99,"sma_120":139.09},{"date":"2025-08-11","open":148.95,"high":149.03,"low":148.08,"close":148.44,"volume":9643517,"rsi_14":47.26,"sma_20":151.66,"sma_60":147.15,"sma_120":139.18},{"date":"2025-08-12","open":149.06,"high":150.04,"low":148.78,"close":149.98,"volume":9518325,"rsi_14":41.87,"sma_20":151.76,"sma_60":147.31,"sma_120":139.29},{"date":"2025-08-13","open":150.41,"high":150.64,"low":148.84,"close":150.56,"volume":12787183,"rsi_14":45.72,"sma_20":151.86,"sma_60":147.46,"sma_120":139.41},{"date":"2025-08-14","open":149.54,"high":149.98,"low":148.94,"close":149.22,"volume":9516399,"rsi_14":33.07,"sma_20":151.83,"sma_60":147.57,"sma_120":139.55},{"date":"2025-08-15","open":149.07,"high":149.35,"low":148.43,"close":148.54,"volume":8795989,"rsi_14":32.47,"sma_20":151.78,"sma_60":147.68,"sma_120":139.69},{"date":"2025-08-18","open":148.55,"high":149.28,"low":148.4,"close":149.12,"volume":7342153,"rsi_14":41.76,"sma_20":151.8,"sma_60":147.84,"sma_120":139.82},{"date":"2025-08-19","open":149.29,"high":150.38,"low":148.85,"close":149.45,"volume":9035363,"rsi_14":46.81,"sma_20":151.81,"sma_60":148.01,"sma_120":139.96},{"date":"2025-08-20","open":149.29,"high":149.66,"low":148.37,"close":149.31,"volume":9549574,"rsi_14":46.11,"sma_20":151.69,"sma_60":148.18,"sma_120":140.1},{"date":"2025-08-21","open":149.09,"high":149.47,"low":148.52,"close":148.78,"volume":7679830,"rsi_14":55.58,"sma_20":151.55,"sma_60":148.31,"sma_120":140.22},{"date":"2025-08-22","open":149.59,"high":152.25,"low":149.54,"close":151.21,"volume":9299106,"rsi_14":60.63,"sma_20":151.46,"sma_60":148.48,"sma_120":140.37},{"date":"2025-08-25","open":150.95,"high":151.45,"low":149.67,"close":149.7,"volume":6869066,"rsi_14":53.73,"sma_20":151.31,"sma_60":148.63,"sma_120":140.54},{"date":"2025-08-26","open":149.76,"high":151.38,"low":149.7,"close":151.24,"volume":6927530,"rsi_14":59.21,"sma_20":151.33,"sma_60":148.8,"sma_120":140.7},{"date":"2025-08-27","open":151.17,"high":151.46,"low":150.92,"close":151.22,"volume":5876411,"rsi_14":60.2,"sma_20":151.39,"sma_60":148.98,"sma_120":140.87},{"date":"2025-08-28","open":151.71,"high":151.81,"low":150.91,"close":151.48,"volume":7166861,"rsi_14":60.69,"sma_20":151.46,"sma_60":149.14,"sma_120":141.03},{"date":"2025-08-29","open":151.26,"high":151.37,"low":149.5,"close":150.09,"volume":8806439,"rsi_14":56.41,"sma_20":151.57,"sma_60":149.28,"sma_120":141.19},{"date":"2025-09-02","open":148.52,"high":148.82,"low":147.72,"close":148.66,"volume":9798684,"rsi_14":44.81,"sma_20":151.55,"sma_60":149.39,"sma_120":141.36},{"date":"2025-09-03","open":148.62,"high":148.72,"low":147.22,"close":147.91,"volume":11496248,"rsi_14":39.77,"sma_20":151.5,"sma_60":149.47,"sma_120":141.53},{"date":"2025-09-04","open":148.19,"high":149.61,"low":147.79,"close":149.58,"volume":10148910,"rsi_14":51.34,"sma_20":151.52,"sma_60":149.58,"sma_120":141.72},{"date":"2025-09-05","open":149.83,"high":150.16,"low":147.51,"close":149.02,"volume":16780980,"rsi_14":51.84,"sma_20":151.53,"sma_60":149.7,"sma_120":141.88},{"date":"2025-09-08","open":149.22,"high":149.62,"low":148.22,"close":149.36,"volume":11647484,"rsi_14":50.92,"sma_20":151.56,"sma_60":149.81,"sma_120":142.03},{"date":"2025-09-09","open":149.09,"high":149.1,"low":147.44,"close":148.35,"volume":12179379,"rsi_14":45.96,"sma_20":151.55,"sma_60":149.92,"sma_120":142.19},{"date":"2025-09-10","open":148.6,"high":149.92,"low":148.57,"close":149.45,"volume":16515040,"rsi_14":50.48,"sma_20":151.52,"sma_60":150.06,"sma_120":142.34},{"date":"2025-09-11","open":149.53,"high":151.34,"low":149.31,"close":150.87,"volume":17820576,"rsi_14":56.79,"sma_20":151.54,"sma_60":150.22,"sma_120":142.5},{"date":"2025-09-12","open":150.56,"high":150.91,"low":149.57,"close":149.67,"volume":8907506,"rsi_14":44.58,"sma_20":151.56,"sma_60":150.37,"sma_120":142.66},{"date":"2025-09-15","open":150.01,"high":150.75,"low":149.79,"close":150.36,"volume":9412942,"rsi_14":52.47,"sma_20":151.66,"sma_60":150.54,"sma_120":142.81},{"date":"2025-09-16","open":150.58,"high":150.75,"low":149.43,"close":149.91,"volume":10336393,"rsi_14":44.61,"sma_20":151.7,"sma_60":150.69,"sma_120":142.96},{"date":"2025-09-17","open":149.97,"high":150.77,"low":148.25,"close":149.23,"volume":12549537,"rsi_14":42.33,"sma_20":151.68,"sma_60":150.81,"sma_120":143.1},{"date":"2025-09-18","open":149.6,"high":151.17,"low":149.28,"close":150.82,"volume":13071962,"rsi_14":47.68,"sma_20":151.76,"sma_60":150.94,"sma_120":143.27},{"date":"2025-09-19","open":151.32,"high":151.52,"low":149.99,"close":151.19,"volume":8778274,"rsi_14":54.14,"sma_20":151.88,"sma_60":151.1,"sma_120":143.46},{"date":"2025-09-22","open":150.7,"high":151.92,"low":150.39,"close":151.69,"volume":5688612,"rsi_14":60.1,"sma_20":151.88,"sma_60":151.23,"sma_120":143.64},{"date":"2025-09-23","open":152.04,"high":152.94,"low":151.13,"close":151.73,"volume":8589315,"rsi_14":64.26,"sma_20":151.95,"sma_60":151.33,"sma_120":143.82},{"date":"2025-09-24","open":152.06,"high":152.38,"low":150.91,"close":150.95,"volume":5938429,"rsi_14":53.63,"sma_20":151.9,"sma_60":151.41,"sma_120":143.98},{"date":"2025-09-25","open":150.44,"high":150.47,"low":149.33,"close":149.93,"volume":7145773,"rsi_14":51.33,"sma_20":151.81,"sma_60":151.46,"sma_120":144.19},{"date":"2025-09-26","open":150.76,"high":151.9,"low":150.72,"close":151.27,"volume":6958954,"rsi_14":55.48,"sma_20":151.76,"sma_60":151.54,"sma_120":144.48},{"date":"2025-09-29","open":152.45,"high":152.6,"low":151.22,"close":151.74,"volume":7177672,"rsi_14":62.28,"sma_20":151.81,"sma_60":151.6,"sma_120":144.78},{"date":"2025-09-30","open":151.56,"high":153.06,"low":151.53,"close":152.91,"volume":8211339,"rsi_14":62.51,"sma_20":152.0,"sma_60":151.69,"sma_120":145.09},{"date":"2025-10-01","open":152.17,"high":152.79,"low":151.8,"close":152.48,"volume":8753542,"rsi_14":54.78,"sma_20":152.2,"sma_60":151.77,"sma_120":145.32},{"date":"2025-10-02","open":152.64,"high":153.48,"low":151.97,"close":152.88,"volume":8495439,"rsi_14":63.59,"sma_20":152.33,"sma_60":151.84,"sma_120":145.57},{"date":"2025-10-03","open":153.09,"high":154.08,"low":152.62,"close":153.09,"volume":7430003,"rsi_14":61.64,"sma_20":152.51,"sma_60":151.9,"sma_120":145.81},{"date":"2025-10-06","open":153.58,"high":154.1,"low":152.85,"close":153.8,"volume":6861252,"rsi_14":67.52,"sma_20":152.7,"sma_60":151.98,"sma_120":146.05},{"date":"2025-10-07","open":154.03,"high":154.44,"low":152.58,"close":152.93,"volume":11204266,"rsi_14":66.18,"sma_20":152.9,"sma_60":152.04,"sma_120":146.28},{"date":"2025-10-08","open":153.32,"high":154.49,"low":152.64,"close":154.26,"volume":9686222,"rsi_14":65.2,"sma_20":153.11,"sma_60":152.13,"sma_120":146.54},{"date":"2025-10-09","open":154.42,"high":154.61,"low":151.77,"close":151.98,"volume":9751329,"rsi_14":50.75,"sma_20":153.14,"sma_60":152.18,"sma_120":146.77},{"date":"2025-10-10","open":152.38,"high":152.88,"low":148.61,"close":148.62,"volume":24285287,"rsi_14":39.34,"sma_20":153.05,"sma_60":152.15,"sma_120":147.0},{"date":"2025-10-13","open":149.71,"high":150.74,"low":149.4,"close":150.16,"volume":11014233,"rsi_14":45.08,"sma_20":153.01,"sma_60":152.15,"sma_120":147.22},{"date":"2025-10-14","open":148.8,"high":152.61,"low":148.7,"close":151.93,"volume":11015888,"rsi_14":52.9,"sma_20":153.08,"sma_60":152.19,"sma_120":147.45},{"date":"2025-10-15","open":152.47,"high":153.33,"low":149.97,"close":151.29,"volume":10338455,"rsi_14":54.14,"sma_20":153.16,"sma_60":152.22,"sma_120":147.64},{"date":"2025-10-16","open":151.74,"high":152.0,"low":149.55,"close":150.3,"volume":13796416,"rsi_14":46.99,"sma_20":153.1,"sma_60":152.18,"sma_120":147.83},{"date":"2025-10-17","open":150.14,"high":151.05,"low":149.7,"close":150.43,"volume":10806290,"rsi_14":45.86,"sma_20":153.03,"sma_60":152.15,"sma_120":148.02},{"date":"2025-10-20","open":151.23,"high":152.53,"low":151.18,"close":152.21,"volume":8192702,"rsi_14":47.86,"sma_20":153.05,"sma_60":152.13,"sma_120":148.21},{"date":"2025-10-21","open":152.5,"high":154.31,"low":152.4,"close":153.55,"volume":11589351,"rsi_14":53.09,"sma_20":153.15,"sma_60":152.14,"sma_120":148.41},{"date":"2025-10-22","open":153.89,"high":154.13,"low":151.11,"close":151.56,"volume":13612303,"rsi_14":46.52,"sma_20":153.18,"sma_60":152.14,"sma_120":148.58},{"date":"2025-10-23","open":151.89,"high":153.68,"low":151.89,"close":153.46,"volume":8035349,"rsi_14":50.89,"sma_20":153.36,"sma_60":152.18,"sma_120":148.75},{"date":"2025-10-24","open":154.66,"high":154.7,"low":153.51,"close":153.58,"volume":7502416,"rsi_14":49.46,"sma_20":153.47,"sma_60":152.23,"sma_120":148.92},{"date":"2025-10-27","open":154.64,"high":154.71,"low":153.76,"close":154.46,"volume":5828897,"rsi_14":53.81,"sma_20":153.61,"sma_60":152.33,"sma_120":149.1},{"date":"2025-10-28","open":154.57,"high":154.95,"low":153.34,"close":153.36,"volume":9022194,"rsi_14":47.72,"sma_20":153.63,"sma_60":152.39,"sma_120":149.28},{"date":"2025-10-29","open":153.48,"high":154.93,"low":153.03,"close":153.75,"volume":16439601,"rsi_14":54.95,"sma_20":153.7,"sma_60":152.46,"sma_120":149.43},{"date":"2025-10-30","open":153.17,"high":155.64,"low":152.99,"close":153.37,"volume":11840006,"rsi_14":65.87,"sma_20":153.72,"sma_60":152.53,"sma_120":149.59},{"date":"2025-10-31","open":153.18,"high":154.3,"low":152.96,"close":153.73,"volume":10414852,"rsi_14":62.95,"sma_20":153.75,"sma_60":152.6,"sma_120":149.71},{"date":"2025-11-03","open":153.72,"high":153.72,"low":151.94,"close":153.08,"volume":9797584,"rsi_14":54.54,"sma_20":153.72,"sma_60":152.66,"sma_120":149.82},{"date":"2025-11-04","open":151.45,"high":151.69,"low":150.51,"close":151.3,"volume":13391611,"rsi_14":50.04,"sma_20":153.63,"sma_60":152.7,"sma_120":149.92},{"date":"2025-11-05","open":150.91,"high":152.72,"low":150.73,"close":151.89,"volume":11098432,"rsi_14":55.92,"sma_20":153.51,"sma_60":152.72,"sma_120":150.01},{"date":"2025-11-06","open":151.94,"high":152.45,"low":150.91,"close":151.28,"volume":11735403,"rsi_14":53.07,"sma_20":153.48,"sma_60":152.72,"sma_120":150.09},{"date":"2025-11-07","open":150.73,"high":152.24,"low":149.85,"close":152.02,"volume":13518696,"rsi_14":49.27,"sma_20":153.65,"sma_60":152.76,"sma_120":150.16},{"date":"2025-11-10","open":152.68,"high":153.3,"low":151.22,"close":152.88,"volume":10900426,"rsi_14":47.27,"sma_20":153.79,"sma_60":152.82,"sma_120":150.25},{"date":"2025-11-11","open":152.89,"high":153.36,"low":152.04,"close":152.92,"volume":8652451,"rsi_14":56.53,"sma_20":153.84,"sma_60":152.87,"sma_120":150.36},{"date":"2025-11-12","open":153.2,"high":154.2,"low":152.97,"close":153.07,"volume":9583286,"rsi_14":47.77,"sma_20":153.93,"sma_60":152.92,"sma_120":150.47},{"date":"2025-11-13","open":153.0,"high":153.5,"low":150.38,"close":150.7,"volume":15475429,"rsi_14":36.76,"sma_20":153.95,"sma_60":152.94,"sma_120":150.56},{"date":"2025-11-14","open":149.86,"high":151.57,"low":149.5,"close":150.71,"volume":13433124,"rsi_14":31.32,"sma_20":153.96,"sma_60":152.96,"sma_120":150.63},{"date":"2025-11-17","open":150.71,"high":150.99,"low":148.6,"close":149.23,"volume":15294114,"rsi_14":30.19,"sma_20":153.81,"sma_60":152.91,"sma_120":150.7},{"date":"2025-11-18","open":148.58,"high":149.47,"low":147.82,"close":148.57,"volume":19820317,"rsi_14":25.72,"sma_20":153.56,"sma_60":152.88,"sma_120":150.76},{"date":"2025-11-19","open":148.72,"high":149.57,"low":148.32,"close":149.06,"volume":12575703,"rsi_14":30.06,"sma_20":153.43,"sma_60":152.84,"sma_120":150.82},{"date":"2025-11-20","open":151.05,"high":151.41,"low":146.46,"close":146.56,"volume":27790848,"rsi_14":22.26,"sma_20":153.09,"sma_60":152.75,"sma_120":150.86},{"date":"2025-11-21","open":147.21,"high":149.0,"low":145.88,"close":148.35,"volume":20982881,"rsi_14":33.17,"sma_20":152.82,"sma_60":152.69,"sma_120":150.91},{"date":"2025-11-24","open":148.54,"high":149.32,"low":147.66,"close":148.72,"volume":12658971,"rsi_14":39.76,"sma_20":152.53,"sma_60":152.65,"sma_120":150.96},{"date":"2025-11-25","open":149.07,"high":150.87,"low":148.03,"close":150.62,"volume":13636100,"rsi_14":45.45,"sma_20":152.4,"sma_60":152.67,"sma_120":151.03},{"date":"2025-11-26","open":150.73,"high":152.26,"low":150.6,"close":151.49,"volume":10206178,"rsi_14":50.73,"sma_20":152.28,"sma_60":152.72,"sma_120":151.1},{"date":"2025-11-28","open":151.75,"high":152.54,"low":151.46,"close":152.37,"volume":3507601,"rsi_14":51.24,"sma_20":152.23,"sma_60":152.76,"sma_120":151.17},{"date":"2025-12-01","open":151.23,"high":151.7,"low":150.07,"close":150.14,"volume":10704609,"rsi_14":41.31,"sma_20":152.05,"sma_60":152.77,"sma_120":151.23},{"date":"2025-12-02","open":150.94,"high":151.9,"low":150.39,"close":151.45,"volume":9712465,"rsi_14":45.69,"sma_20":151.97,"sma_60":152.8,"sma_120":151.3},{"date":"2025-12-03","open":151.63,"high":152.93,"low":151.24,"close":152.89,"volume":9128940,"rsi_14":49.51,"sma_20":152.05,"sma_60":152.86,"sma_120":151.39},{"date":"2025-12-04","open":152.97,"high":154.14,"low":152.79,"close":153.68,"volume":9249455,"rsi_14":58.92,"sma_20":152.14,"sma_60":152.92,"sma_120":151.49},{"date":"2025-12-05","open":153.7,"high":154.0,"low":152.79,"close":153.26,"volume":8228822,"rsi_14":57.43,"sma_20":152.24,"sma_60":152.95,"sma_120":151.58},{"date":"2025-12-08","open":153.45,"high":153.68,"low":152.7,"close":153.07,"volume":6647827,"rsi_14":62.1,"sma_20":152.29,"sma_60":153.0,"sma_120":151.68},{"date":"2025-12-09","open":152.68,"high":153.69,"low":151.88,"close":151.95,"volume":7327714,"rsi_14":60.36,"sma_20":152.24,"sma_60":153.01,"sma_120":151.78},{"date":"2025-12-10","open":152.76,"high":155.37,"low":152.52,"close":154.72,"volume":13463324,"rsi_14":65.23,"sma_20":152.33,"sma_60":153.09,"sma_120":151.89},{"date":"2025-12-11","open":154.57,"high":156.53,"low":154.43,"close":156.38,"volume":9999316,"rsi_14":77.65,"sma_20":152.5,"sma_60":153.19,"sma_120":152.0},{"date":"2025-12-12","open":156.87,"high":157.1,"low":154.92,"close":155.4,"volume":12062922,"rsi_14":70.8,"sma_20":152.74,"sma_60":153.26,"sma_120":152.1},{"date":"2025-12-15","open":156.23,"high":156.39,"low":155.27,"close":155.65,"volume":10889494,"rsi_14":70.6,"sma_20":152.99,"sma_60":153.33,"sma_120":152.21},{"date":"2025-12-16","open":155.51,"high":155.94,"low":154.08,"close":154.72,"volume":10277870,"rsi_14":62.95,"sma_20":153.26,"sma_60":153.38,"sma_120":152.3},{"date":"2025-12-17","open":154.44,"high":155.11,"low":152.05,"close":152.22,"volume":11612541,"rsi_14":52.07,"sma_20":153.45,"sma_60":153.39,"sma_120":152.36},{"date":"2025-12-18","open":153.56,"high":154.44,"low":152.74,"close":153.21,"volume":10021221,"rsi_14":52.37,"sma_20":153.66,"sma_60":153.42,"sma_120":152.42},{"date":"2025-12-19","open":153.37,"high":154.78,"low":153.27,"close":154.53,"volume":6958125,"rsi_14":63.14,"sma_20":154.06,"sma_60":153.5,"sma_120":152.48},{"date":"2025-12-22","open":155.26,"high":156.36,"low":154.9,"close":156.23,"volume":5369044,"rsi_14":62.85,"sma_20":154.43,"sma_60":153.57,"sma_120":152.56},{"date":"2025-12-23","open":156.2,"high":156.55,"low":155.86,"close":156.17,"volume":5044584,"rsi_14":59.08,"sma_20":154.78,"sma_60":153.64,"sma_120":152.62},{"date":"2025-12-24","open":156.17,"high":156.87,"low":155.98,"close":156.68,"volume":2238514,"rsi_14":58.29,"sma_20":155.06,"sma_60":153.7,"sma_120":152.69},{"date":"2025-12-26","open":156.54,"high":156.6,"low":155.97,"close":156.39,"volume":4155285,"rsi_14":58.84,"sma_20":155.28,"sma_60":153.75,"sma_120":152.76},{"date":"2025-12-29","open":156.09,"high":156.75,"low":155.72,"close":156.05,"volume":4455430,"rsi_14":58.26,"sma_20":155.44,"sma_60":153.8,"sma_120":152.82},{"date":"2025-12-30","open":156.07,"high":156.25,"low":155.57,"close":155.61,"volume":3810543,"rsi_14":61.02,"sma_20":155.69,"sma_60":153.83,"sma_120":152.87},{"date":"2025-12-31","open":155.68,"high":155.75,"low":154.25,"close":154.31,"volume":3691791,"rsi_14":46.34,"sma_20":155.81,"sma_60":153.83,"sma_120":152.91},{"date":"2026-01-02","open":154.81,"high":157.18,"low":154.17,"close":157.16,"volume":10122861,"rsi_14":50.89,"sma_20":155.99,"sma_60":153.89,"sma_120":152.96},{"date":"2026-01-05","open":157.48,"high":159.73,"low":157.48,"close":159.02,"volume":16194215,"rsi_14":60.43,"sma_20":156.24,"sma_60":153.96,"sma_120":153.05},{"date":"2026-01-06","open":158.61,"high":161.32,"low":158.35,"close":161.18,"volume":12757217,"rsi_14":64.94,"sma_20":156.61,"sma_60":154.11,"sma_120":153.14},{"date":"2026-01-07","open":161.64,"high":161.75,"low":158.04,"close":158.14,"volume":12333000,"rsi_14":57.68,"sma_20":156.84,"sma_60":154.26,"sma_120":153.2},{"date":"2026-01-08","open":159.19,"high":160.52,"low":158.93,"close":159.34,"volume":11555358,"rsi_14":68.84,"sma_20":157.18,"sma_60":154.4,"sma_120":153.28},{"date":"2026-01-09","open":159.79,"high":161.37,"low":159.79,"close":161.09,"volume":9439632,"rsi_14":70.13,"sma_20":157.48,"sma_60":154.55,"sma_120":153.37},{"date":"2026-01-12","open":160.79,"high":162.4,"low":160.53,"close":162.32,"volume":7420804,"rsi_14":69.98,"sma_20":157.75,"sma_60":154.73,"sma_120":153.47},{"date":"2026-01-13","open":163.03,"high":163.68,"low":162.57,"close":163.16,"volume":9580524,"rsi_14":69.4,"sma_20":158.11,"sma_60":154.93,"sma_120":153.56},{"date":"2026-01-14","open":162.93,"high":163.45,"low":161.96,"close":163.42,"volume":10727243,"rsi_14":70.07,"sma_20":158.48,"sma_60":155.14,"sma_120":153.65},{"date":"2026-01-15","open":164.21,"high":165.18,"low":164.13,"close":164.92,"volume":9197398,"rsi_14":71.63,"sma_20":158.96,"sma_60":155.35,"sma_120":153.74},{"date":"2026-01-16","open":165.53,"high":166.33,"low":165.26,"close":166.03,"volume":13483103,"rsi_14":74.26,"sma_20":159.63,"sma_60":155.55,"sma_120":153.84},{"date":"2026-01-20","open":163.9,"high":164.85,"low":162.33,"close":162.68,"volume":14149673,"rsi_14":64.48,"sma_20":160.08,"sma_60":155.72,"sma_120":153.93},{"date":"2026-01-21","open":163.52,"high":166.14,"low":163.32,"close":165.49,"volume":14068572,"rsi_14":69.58,"sma_20":160.61,"sma_60":155.92,"sma_120":154.05},{"date":"2026-01-22","open":165.69,"high":166.14,"low":164.33,"close":164.64,"volume":9934797,"rsi_14":70.81,"sma_20":161.03,"sma_60":156.09,"sma_120":154.16},{"date":"2026-01-23","open":164.64,"high":164.96,"low":162.86,"close":163.37,"volume":11673600,"rsi_14":63.36,"sma_20":161.39,"sma_60":156.23,"sma_120":154.28},{"date":"2026-01-26","open":163.37,"high":163.81,"low":163.0,"close":163.52,"volume":8231500,"rsi_14":60.46,"sma_20":161.73,"sma_60":156.4,"sma_120":154.39},{"date":"2026-01-27","open":163.8,"high":164.52,"low":162.86,"close":164.2,"volume":9439300,"rsi_14":57.54,"sma_20":162.13,"sma_60":156.56,"sma_120":154.51},{"date":"2026-01-28","open":163.56,"high":164.42,"low":162.67,"close":163.29,"volume":10144900,"rsi_14":64.34,"sma_20":162.49,"sma_60":156.72,"sma_120":154.62},{"date":"2026-01-29","open":164.39,"high":166.04,"low":163.2,"close":165.0,"volume":16332500,"rsi_14":65.34,"sma_20":162.96,"sma_60":156.9,"sma_120":154.75},{"date":"2026-01-30","open":163.8,"high":165.44,"low":162.88,"close":164.58,"volume":11612500,"rsi_14":60.2,"sma_20":163.48,"sma_60":157.08,"sma_120":154.87},{"date":"2026-02-02","open":164.36,"high":166.75,"low":164.2,"close":166.66,"volume":11466600,"rsi_14":62.07,"sma_20":163.95,"sma_60":157.33,"sma_120":155.01},{"date":"2026-02-03","open":166.66,"high":168.92,"low":166.05,"close":168.06,"volume":16444000,"rsi_14":63.23,"sma_20":164.41,"sma_60":157.59,"sma_120":155.16},{"date":"2026-02-04","open":169.1,"high":169.88,"low":166.98,"close":168.51,"volume":21338400,"rsi_14":63.6,"sma_20":164.78,"sma_60":157.87,"sma_120":155.3},{"date":"2026-02-05","open":167.37,"high":168.44,"low":166.58,"close":167.49,"volume":18699300,"rsi_14":57.06,"sma_20":165.25,"sma_60":158.13,"sma_120":155.44},{"date":"2026-02-06","open":169.01,"high":172.49,"low":168.93,"close":172.28,"volume":11992100,"rsi_14":64.26,"sma_20":165.9,"sma_60":158.44,"sma_120":155.63},{"date":"2026-02-09","open":171.91,"high":173.22,"low":171.74,"close":172.8,"volume":9447125,"rsi_14":75.96,"sma_20":161.86,"sma_60":156.39,"sma_120":154.36},{"date":"2026-02-10","open":172.76,"high":173.91,"low":172.51,"close":173.01,"volume":8812642,"rsi_14":74.59,"sma_20":162.69,"sma_60":156.71,"sma_120":154.55},{"date":"2026-02-11","open":174.71,"high":175.87,"low":173.22,"close":173.93,"volume":12514212,"rsi_14":73.37,"sma_20":163.56,"sma_60":157.04,"sma_120":154.75},{"date":"2026-02-12","open":174.87,"high":176.84,"low":171.55,"close":171.85,"volume":18156993,"rsi_14":76.16,"sma_20":164.36,"sma_60":157.34,"sma_120":154.93},{"date":"2026-02-13","open":172.2,"high":174.4,"low":171.74,"close":173.26,"volume":13617879,"rsi_14":76.36,"sma_20":165.25,"sma_60":157.66,"sma_120":155.13},{"date":"2026-02-17","open":172.86,"high":175.03,"low":172.48,"close":174.17,"volume":13431151,"rsi_14":75.59,"sma_20":166.25,"sma_60":158.01,"sma_120":155.33},{"date":"2026-02-18","open":174.47,"high":175.08,"low":173.47,"close":174.13,"volume":10623800,"rsi_14":80.28,"sma_20":169.39,"sma_60":161.04,"sma_120":156.94},{"date":"2026-02-19","open":174.15,"high":176.02,"low":173.84,"close":175.42,"volume":13431100,"rsi_14":79.81,"sma_20":169.89,"sma_60":161.52,"sma_120":157.13},{"date":"2026-02-20","open":175.21,"high":177.29,"low":174.7,"close":176.31,"volume":13104054,"rsi_14":82.66,"sma_20":170.48,"sma_60":161.98,"sma_120":157.33},{"date":"2026-02-23","open":175.49,"high":176.0,"low":173.44,"close":173.92,"volume":10566600,"rsi_14":69.88,"sma_20":171.01,"sma_60":162.39,"sma_120":157.52},{"date":"2026-02-24","open":173.71,"high":176.25,"low":173.44,"close":176.06,"volume":9714880,"rsi_14":75.0,"sma_20":168.07,"sma_60":158.81,"sma_120":155.77},{"date":"2026-02-25","open":176.82,"high":176.85,"low":173.56,"close":174.69,"volume":11717052,"rsi_14":70.84,"sma_20":168.74,"sma_60":159.2,"sma_120":155.96},{"date":"2026-02-26","open":175.24,"high":176.05,"low":173.01,"close":175.78,"volume":13760473,"rsi_14":70.4,"sma_20":169.63,"sma_60":159.59,"sma_120":156.17},{"date":"2026-02-27","open":174.46,"high":176.3,"low":174.12,"close":176.22,"volume":9692680,"rsi_14":69.64,"sma_20":170.48,"sma_60":159.97,"sma_120":156.39},{"date":"2026-03-02","open":175.44,"high":178.39,"low":174.77,"close":177.97,"volume":21910815,"rsi_14":81.39,"sma_20":171.33,"sma_60":160.38,"sma_120":156.63},{"date":"2026-03-03","open":175.19,"high":175.26,"low":171.76,"close":174.53,"volume":20474189,"rsi_14":68.14,"sma_20":171.94,"sma_60":160.73,"sma_120":156.83},{"date":"2026-03-04","open":175.44,"high":176.02,"low":173.79,"close":175.05,"volume":13588129,"rsi_14":71.17,"sma_20":172.54,"sma_60":161.13,"sma_120":157.03},{"date":"2026-03-05","open":174.21,"high":174.3,"low":169.3,"close":171.16,"volume":21304425,"rsi_14":46.05,"sma_20":172.93,"sma_60":161.46,"sma_120":157.21},{"date":"2026-03-06","open":168.88,"high":169.77,"low":167.38,"close":169.06,"volume":22680265,"rsi_14":41.01,"sma_20":173.14,"sma_60":161.79,"sma_120":157.35},{"date":"2026-03-09","open":167.18,"high":170.5,"low":165.32,"close":170.05,"volume":19442896,"rsi_14":41.37,"sma_20":173.34,"sma_60":162.14,"sma_120":157.51},{"date":"2026-03-10","open":169.84,"high":171.5,"low":168.96,"close":169.14,"volume":16698145,"rsi_14":43.54,"sma_20":173.66,"sma_60":162.47,"sma_120":157.65},{"date":"2026-03-11","open":168.82,"high":169.43,"low":167.49,"close":168.61,"volume":14260081,"rsi_14":38.52,"sma_20":173.82,"sma_60":162.83,"sma_120":157.79},{"date":"2026-03-12","open":167.15,"high":167.29,"low":164.34,"close":164.38,"volume":15924559,"rsi_14":29.15,"sma_20":173.8,"sma_60":163.09,"sma_120":157.89},{"date":"2026-03-13","open":165.42,"high":165.95,"low":162.87,"close":163.79,"volume":15836161,"rsi_14":21.62,"sma_20":173.35,"sma_60":163.33,"sma_120":157.99},{"date":"2026-03-16","open":165.31,"high":166.27,"low":164.48,"close":165.2,"volume":11091286,"rsi_14":26.55,"sma_20":172.96,"sma_60":163.57,"sma_120":158.12},{"date":"2026-03-17","open":166.35,"high":166.68,"low":164.19,"close":165.63,"volume":12772836,"rsi_14":29.68,"sma_20":172.54,"sma_60":163.8,"sma_120":158.26},{"date":"2026-03-18","open":165.31,"high":166.3,"low":164.2,"close":164.32,"volume":11872795,"rsi_14":24.49,"sma_20":172.16,"sma_60":163.99,"sma_120":158.37},{"date":"2026-03-19","open":162.61,"high":164.13,"low":161.4,"close":163.21,"volume":17990084,"rsi_14":21.89,"sma_20":171.66,"sma_60":164.2,"sma_120":158.48},{"date":"2026-03-20","open":163.17,"high":163.79,"low":159.47,"close":160.83,"volume":19199317,"rsi_14":14.01,"sma_20":170.99,"sma_60":164.35,"sma_120":158.57},{"date":"2026-03-23","open":163.7,"high":165.78,"low":162.62,"close":162.65,"volume":18508387,"rsi_14":21.6,"sma_20":170.28,"sma_60":164.49,"sma_120":158.68},{"date":"2026-03-24","open":160.98,"high":164.16,"low":160.75,"close":163.6,"volume":14110202,"rsi_14":23.18,"sma_20":169.63,"sma_60":164.64,"sma_120":158.78},{"date":"2026-03-25","open":165.46,"high":165.91,"low":163.92,"close":164.7,"volume":12205799,"rsi_14":32.17,"sma_20":169.1,"sma_60":164.82,"sma_120":158.88},{"date":"2026-03-26","open":163.33,"high":164.21,"low":160.7,"close":160.88,"volume":15416447,"rsi_14":29.55,"sma_20":168.33,"sma_60":164.93,"sma_120":158.97},{"date":"2026-03-27","open":160.2,"high":160.9,"low":158.46,"close":158.81,"volume":13923669,"rsi_14":23.67,"sma_20":167.43,"sma_60":165.03,"sma_120":159.02},{"date":"2026-03-30","open":160.16,"high":160.35,"low":155.7,"close":156.23,"volume":17459632,"rsi_14":22.06,"sma_20":166.32,"sma_60":165.04,"sma_120":159.06},{"date":"2026-03-31","open":158.31,"high":161.84,"low":157.66,"close":161.34,"volume":15855947,"rsi_14":36.44,"sma_20":165.63,"sma_60":165.11,"sma_120":159.15},{"date":"2026-04-01","open":163.09,"high":165.36,"low":162.87,"close":164.03,"volume":17035339,"rsi_14":48.57,"sma_20":165.06,"sma_60":165.24,"sma_120":159.25},{"date":"2026-04-02","open":161.33,"high":165.34,"low":160.75,"close":163.37,"volume":11097207,"rsi_14":48.38,"sma_20":164.64,"sma_60":165.35,"sma_120":159.34},{"date":"2026-04-06","open":163.14,"high":164.24,"low":162.37,"close":164.21,"volume":7105762,"rsi_14":47.27,"sma_20":164.38,"sma_60":165.49,"sma_120":159.43},{"date":"2026-04-07","open":163.25,"high":164.28,"low":162.4,"close":163.88,"volume":10068187,"rsi_14":45.78,"sma_20":164.04,"sma_60":165.67,"sma_120":159.53},{"date":"2026-04-08","open":169.19,"high":170.64,"low":168.7,"close":170.02,"volume":12808578,"rsi_14":58.43,"sma_20":164.07,"sma_60":165.94,"sma_120":159.68},{"date":"2026-04-09","open":169.47,"high":172.74,"low":169.39,"close":171.77,"volume":8179966,"rsi_14":62.78,"sma_20":164.2,"sma_60":166.21,"sma_120":159.85},{"date":"2026-04-10","open":172.07,"high":172.28,"low":170.79,"close":171.1,"volume":5169823,"rsi_14":66.29,"sma_20":164.52,"sma_60":166.45,"sma_120":160.01},{"date":"2026-04-13","open":170.57,"high":172.36,"low":170.19,"close":172.31,"volume":6814093,"rsi_14":66.19,"sma_20":164.92,"sma_60":166.71,"sma_120":160.18},{"date":"2026-04-14","open":172.71,"high":173.62,"low":171.61,"close":172.93,"volume":5490650,"rsi_14":65.82,"sma_20":165.29,"sma_60":166.98,"sma_120":160.34},{"date":"2026-04-15","open":172.69,"high":172.73,"low":169.67,"close":170.76,"volume":13548327,"rsi_14":59.92,"sma_20":165.52,"sma_60":167.21,"sma_120":160.48},{"date":"2026-04-16","open":170.83,"high":171.64,"low":169.11,"close":169.91,"volume":8629169,"rsi_14":66.38,"sma_20":165.78,"sma_60":167.43,"sma_120":160.61},{"date":"2026-04-17","open":171.82,"high":174.7,"low":171.72,"close":173.09,"volume":9529223,"rsi_14":74.75,"sma_20":166.25,"sma_60":167.72,"sma_120":160.77},{"date":"2026-04-20","open":172.71,"high":173.55,"low":172.14,"close":173.48,"volume":5735342,"rsi_14":82.44,"sma_20":166.86,"sma_60":168.03,"sma_120":160.93},{"date":"2026-04-21","open":173.11,"high":174.26,"low":170.51,"close":171.02,"volume":8752877,"rsi_14":70.12,"sma_20":167.28,"sma_60":168.25,"sma_120":161.07},{"date":"2026-04-22","open":172.89,"high":173.5,"low":169.91,"close":170.62,"volume":10595713,"rsi_14":65.24,"sma_20":167.63,"sma_60":168.44,"sma_120":161.2},{"date":"2026-04-23","open":171.41,"high":174.36,"low":171.18,"close":173.65,"volume":14418982,"rsi_14":71.38,"sma_20":168.08,"sma_60":168.64,"sma_120":161.38},{"date":"2026-04-24","open":173.55,"high":173.76,"low":171.54,"close":172.05,"volume":7665349,"rsi_14":65.83,"sma_20":168.64,"sma_60":168.87,"sma_120":161.56},{"date":"2026-04-27","open":172.09,"high":173.09,"low":171.1,"close":172.09,"volume":6689528,"rsi_14":66.76,"sma_20":169.31,"sma_60":169.07,"sma_120":161.74},{"date":"2026-04-28","open":171.26,"high":171.44,"low":169.13,"close":170.56,"volume":9000028,"rsi_14":51.36,"sma_20":170.02,"sma_60":169.22,"sma_120":161.89},{"date":"2026-04-29","open":170.83,"high":171.29,"low":168.82,"close":169.52,"volume":9059904,"rsi_14":44.11,"sma_20":170.43,"sma_60":169.34,"sma_120":162.03},{"date":"2026-04-30","open":171.07,"high":174.39,"low":170.72,"close":174.15,"volume":12012115,"rsi_14":56.6,"sma_20":170.94,"sma_60":169.51,"sma_120":162.22},{"date":"2026-05-01","open":174.8,"high":175.0,"low":172.52,"close":172.54,"volume":6780084,"rsi_14":50.49,"sma_20":171.4,"sma_60":169.66,"sma_120":162.4},{"date":"2026-05-04","open":172.08,"high":172.79,"low":170.24,"close":170.56,"volume":7618505,"rsi_14":45.34,"sma_20":171.72,"sma_60":169.74,"sma_120":162.55},{"date":"2026-05-05","open":171.73,"high":172.63,"low":170.78,"close":171.99,"volume":6189421,"rsi_14":52.58,"sma_20":172.13,"sma_60":169.84,"sma_120":162.69},{"date":"2026-05-06","open":174.85,"high":176.91,"low":173.83,"close":176.44,"volume":10461344,"rsi_14":61.75,"sma_20":172.45,"sma_60":170.06,"sma_120":162.89},{"date":"2026-05-07","open":177.01,"high":177.29,"low":173.01,"close":173.58,"volume":10627970,"rsi_14":50.94,"sma_20":172.54,"sma_60":170.19,"sma_120":163.05},{"date":"2026-05-08","open":174.72,"high":174.89,"low":172.67,"close":172.78,"volume":5883790,"rsi_14":48.76,"sma_20":172.62,"sma_60":170.31,"sma_120":163.2},{"date":"2026-05-11","open":172.82,"high":175.12,"low":172.46,"close":174.61,"volume":6277196,"rsi_14":56.61,"sma_20":172.74,"sma_60":170.34,"sma_120":163.36},{"date":"2026-05-12","open":174.0,"high":174.36,"low":171.72,"close":173.93,"volume":7468782,"rsi_14":56.14,"sma_20":172.79,"sma_60":170.34,"sma_120":163.53},{"date":"2026-05-13","open":173.82,"high":174.18,"low":172.1,"close":173.2,"volume":6070834,"rsi_14":49.03,"sma_20":172.91,"sma_60":170.32,"sma_120":163.68},{"date":"2026-05-14","open":173.75,"high":174.3,"low":172.42,"close":174.08,"volume":7364444,"rsi_14":54.15,"sma_20":173.12,"sma_60":170.35,"sma_120":163.85},{"date":"2026-05-15","open":172.38,"high":172.38,"low":170.51,"close":170.98,"volume":7826324,"rsi_14":47.98,"sma_20":173.01,"sma_60":170.31,"sma_120":163.98},{"date":"2026-05-18","open":171.14,"high":171.15,"low":169.09,"close":170.33,"volume":8696027,"rsi_14":49.5,"sma_20":172.85,"sma_60":170.23,"sma_120":164.12},{"date":"2026-05-19","open":169.22,"high":169.77,"low":167.7,"close":168.33,"volume":7503644,"rsi_14":47.85,"sma_20":172.72,"sma_60":170.09,"sma_120":164.25},{"date":"2026-05-20","open":168.82,"high":171.06,"low":167.96,"close":170.31,"volume":10492145,"rsi_14":42.34,"sma_20":172.71,"sma_60":169.99,"sma_120":164.4},{"date":"2026-05-21","open":169.4,"high":170.88,"low":168.5,"close":170.11,"volume":8534983,"rsi_14":44.84,"sma_20":172.53,"sma_60":169.9,"sma_120":164.55},{"date":"2026-05-22","open":171.33,"high":172.46,"low":170.0,"close":171.35,"volume":6910533,"rsi_14":51.7,"sma_20":172.49,"sma_60":169.82,"sma_120":164.7},{"date":"2026-05-26","open":172.77,"high":174.35,"low":172.45,"close":173.88,"volume":6798426,"rsi_14":53.99,"sma_20":172.58,"sma_60":169.77,"sma_120":164.87},{"date":"2026-05-27","open":174.11,"high":174.43,"low":173.05,"close":173.88,"volume":7414198,"rsi_14":43.63,"sma_20":172.75,"sma_60":169.7,"sma_120":165.04},{"date":"2026-05-28","open":173.07,"high":174.28,"low":171.64,"close":173.38,"volume":8670016,"rsi_14":49.53,"sma_20":172.94,"sma_60":169.67,"sma_120":165.2},{"date":"2026-05-29","open":173.15,"high":173.45,"low":171.95,"close":172.71,"volume":7054759,"rsi_14":49.91,"sma_20":172.87,"sma_60":169.62,"sma_120":165.38},{"date":"2026-06-01","open":171.17,"high":172.44,"low":169.97,"close":171.98,"volume":8235321,"rsi_14":41.75,"sma_20":172.84,"sma_60":169.63,"sma_120":165.55},{"date":"2026-06-02","open":172.52,"high":174.07,"low":171.95,"close":173.77,"volume":8663957,"rsi_14":49.47,"sma_20":173.0,"sma_60":169.7,"sma_120":165.74},{"date":"2026-06-03","open":173.31,"high":175.67,"low":173.13,"close":173.63,"volume":6900640,"rsi_14":51.31,"sma_20":173.08,"sma_60":169.75,"sma_120":167.87},{"date":"2026-06-04","open":174.5,"high":176.05,"low":173.86,"close":175.73,"volume":6670285,"rsi_14":54.57,"sma_20":173.05,"sma_60":169.85,"sma_120":166.16},{"date":"2026-06-05","open":175.18,"high":175.94,"low":173.05,"close":173.76,"volume":8893424,"rsi_14":58.4,"sma_20":173.06,"sma_60":169.93,"sma_120":166.38},{"date":"2026-06-08","open":174.49,"high":174.9,"low":172.85,"close":173.21,"volume":5372371,"rsi_14":58.76,"sma_20":173.08,"sma_60":170.07,"sma_120":166.58},{"date":"2026-06-09","open":173.95,"high":176.16,"low":171.31,"close":175.17,"volume":9457448,"rsi_14":70.88,"sma_20":173.11,"sma_60":170.25,"sma_120":166.79},{"date":"2026-06-10","open":174.14,"high":174.15,"low":169.04,"close":169.25,"volume":13851882,"rsi_14":47.25,"sma_20":172.87,"sma_60":170.31,"sma_120":166.94},{"date":"2026-06-11","open":170.86,"high":175.25,"low":170.57,"close":174.72,"volume":11046111,"rsi_14":58.93,"sma_20":172.95,"sma_60":170.46,"sma_120":167.13},{"date":"2026-06-12","open":175.59,"high":176.18,"low":174.2,"close":175.75,"volume":6961639,"rsi_14":58.69,"sma_20":173.03,"sma_60":170.64,"sma_120":167.31},{"date":"2026-06-15","open":178.36,"high":179.54,"low":178.08,"close":178.24,"volume":7522146,"rsi_14":58.59,"sma_20":173.4,"sma_60":170.89,"sma_120":167.54},{"date":"2026-06-16","open":179.14,"high":180.66,"low":178.87,"close":179.41,"volume":8978384,"rsi_14":60.49,"sma_20":173.85,"sma_60":171.19,"sma_120":167.77},{"date":"2026-06-17","open":179.53,"high":181.89,"low":178.69,"close":179.16,"volume":11053156,"rsi_14":61.04,"sma_20":174.39,"sma_60":171.47,"sma_120":167.98},{"date":"2026-06-18","open":182.06,"high":182.47,"low":180.01,"close":180.47,"volume":8059187,"rsi_14":64.4,"sma_20":174.9,"sma_60":171.75,"sma_120":168.19},{"date":"2026-06-22","open":180.78,"high":182.28,"low":180.69,"close":181.8,"volume":6669171,"rsi_14":67.36,"sma_20":175.47,"sma_60":172.03,"sma_120":168.42},{"date":"2026-06-23","open":179.16,"high":180.01,"low":177.23,"close":178.15,"volume":8927800,"rsi_14":56.83,"sma_20":175.79,"sma_60":172.31,"sma_120":168.62},{"date":"2026-06-24","open":179.07,"high":181.89,"low":178.34,"close":180.21,"volume":7088938,"rsi_14":59.97,"sma_20":176.08,"sma_60":172.66,"sma_120":170.29},{"date":"2026-06-25","open":182.24,"high":186.09,"low":182.06,"close":184.12,"volume":7869172,"rsi_14":62.17,"sma_20":176.57,"sma_60":173.11,"sma_120":169.08},{"date":"2026-06-26","open":182.64,"high":183.07,"low":180.91,"close":181.2,"volume":8856194,"rsi_14":60.29,"sma_20":176.94,"sma_60":173.44,"sma_120":169.27},{"date":"2026-06-29","open":181.51,"high":183.58,"low":181.35,"close":182.76,"volume":7860473,"rsi_14":63.17,"sma_20":177.42,"sma_60":173.75,"sma_120":169.49},{"date":"2026-06-30","open":183.32,"high":185.45,"low":182.7,"close":185.23,"volume":6530882,"rsi_14":63.71,"sma_20":178.07,"sma_60":174.1,"sma_120":169.73},{"date":"2026-07-01","open":184.37,"high":185.65,"low":182.72,"close":183.36,"volume":8112773,"rsi_14":72.11,"sma_20":178.53,"sma_60":174.42,"sma_120":169.95},{"date":"2026-07-02","open":184.71,"high":185.48,"low":181.91,"close":183.91,"volume":6535995,"rsi_14":66.73,"sma_20":179.02,"sma_60":174.74,"sma_120":170.21},{"date":"2026-07-06","open":184.7,"high":186.44,"low":184.7,"close":185.56,"volume":6701926,"rsi_14":67.49,"sma_20":179.49,"sma_60":174.99,"sma_120":170.46},{"date":"2026-07-07","open":184.53,"high":184.92,"low":180.66,"close":182.38,"volume":7721520,"rsi_14":56.72,"sma_20":179.9,"sma_60":175.16,"sma_120":170.69},{"date":"2026-07-08","open":180.76,"high":181.89,"low":179.08,"close":180.42,"volume":7333324,"rsi_14":50.97,"sma_20":180.24,"sma_60":175.31,"sma_120":170.88},{"date":"2026-07-09","open":182.43,"high":182.75,"low":180.73,"close":181.11,"volume":5381864,"rsi_14":52.65,"sma_20":180.51,"sma_60":175.45,"sma_120":171.08},{"date":"2026-07-10","open":181.15,"high":182.58,"low":180.16,"close":181.92,"volume":5315828,"rsi_14":51.86,"sma_20":181.13,"sma_60":175.6,"sma_120":171.29},{"date":"2026-07-13","open":181.52,"high":182.18,"low":179.8,"close":180.37,"volume":5384899,"rsi_14":47.5,"sma_20":181.39,"sma_60":175.75,"sma_120":171.48},{"date":"2026-07-14","open":181.67,"high":182.51,"low":179.86,"close":180.45,"volume":6672878,"rsi_14":54.5,"sma_20":181.6,"sma_60":175.92,"sma_120":171.67},{"date":"2026-07-15","open":180.78,"high":181.02,"low":177.78,"close":180.06,"volume":7491727,"rsi_14":49.7,"sma_20":181.67,"sma_60":176.03,"sma_120":171.87},{"date":"2026-07-16","open":178.79,"high":180.56,"low":178.55,"close":180.15,"volume":6093169,"rsi_14":39.93,"sma_20":181.68,"sma_60":176.13,"sma_120":172.08},{"date":"2026-07-17","open":178.26,"high":181.46,"low":177.6,"close":179.41,"volume":8061743,"rsi_14":45.01,"sma_20":181.68,"sma_60":176.26,"sma_120":172.26},{"date":"2026-07-20","open":180.61,"high":181.26,"low":177.59,"close":178.12,"volume":6044619,"rsi_14":36.65,"sma_20":181.54,"sma_60":176.38,"sma_120":172.41},{"date":"2026-07-21","open":179.51,"high":179.94,"low":177.76,"close":178.66,"volume":4836072,"rsi_14":28.84,"sma_20":181.38,"sma_60":176.46,"sma_120":172.55},{"date":"2026-07-22","open":178.2,"high":179.84,"low":178.14,"close":178.85,"volume":4350196,"rsi_14":33.55,"sma_20":181.41,"sma_60":176.56,"sma_120":172.72},{"date":"2026-07-23","open":179.09,"high":182.98,"low":179.09,"close":181.94,"volume":8556033,"rsi_14":44.01,"sma_20":181.5,"sma_60":176.72,"sma_120":172.9},{"date":"2026-07-24","open":181.92,"high":183.9,"low":181.74,"close":182.66,"volume":5507718,"rsi_14":40.42,"sma_20":181.42,"sma_60":176.92,"sma_120":173.07},{"date":"2026-07-27","open":183.62,"high":184.42,"low":180.84,"close":183.2,"volume":6195737,"rsi_14":53.34,"sma_20":181.53,"sma_60":177.14,"sma_120":173.24},{"date":"2026-07-28","open":182.63,"high":182.95,"low":181.44,"close":182.49,"volume":5708678,"rsi_14":59.21,"sma_20":181.51,"sma_60":177.27,"sma_120":173.39},{"date":"2026-07-29","open":181.0,"high":181.44,"low":176.35,"close":176.66,"volume":9507073,"rsi_14":36.48,"sma_20":181.08,"sma_60":177.33,"sma_120":173.49},{"date":"2026-07-30","open":178.93,"high":179.1,"low":175.96,"close":178.39,"volume":7368172,"rsi_14":39.77,"sma_20":180.83,"sma_60":177.45,"sma_120":173.6},{"date":"2026-07-31","open":180.5,"high":180.92,"low":177.89,"close":179.84,"volume":7206270,"rsi_14":48.33,"sma_20":180.63,"sma_60":177.58,"sma_120":173.71},{"date":"2026-08-03","open":180.46,"high":183.35,"low":180.1,"close":183.16,"volume":8814029,"rsi_14":56.57,"sma_20":180.51,"sma_60":177.68,"sma_120":174.04},{"date":"2026-08-04","open":185.64,"high":186.87,"low":183.28,"close":186.4,"volume":10497957,"rsi_14":63.47,"sma_20":180.71,"sma_60":177.89,"sma_120":174.15},{"date":"2026-08-05","open":186.58,"high":188.19,"low":185.99,"close":186.35,"volume":5641064,"rsi_14":63.2,"sma_20":181.01,"sma_60":178.11,"sma_120":174.24},{"date":"2026-08-06","open":186.7,"high":187.46,"low":184.5,"close":184.76,"volume":5520599,"rsi_14":61.01,"sma_20":181.19,"sma_60":178.27,"sma_120":174.34},{"date":"2026-08-07","open":185.45,"high":185.87,"low":183.99,"close":185.18,"volume":6170231,"rsi_14":65.03,"sma_20":181.35,"sma_60":178.45,"sma_120":174.43},{"date":"2026-08-10","open":185.93,"high":185.93,"low":184.37,"close":184.6,"volume":3438696,"rsi_14":62.74,"sma_20":181.57,"sma_60":178.63,"sma_120":174.51},{"date":"2026-08-11","open":185.08,"high":187.26,"low":185.03,"close":185.7,"volume":4893903,"rsi_14":64.08,"sma_20":181.83,"sma_60":178.82,"sma_120":174.6},{"date":"2026-08-12","open":187.17,"high":187.41,"low":185.15,"close":185.88,"volume":4052141,"rsi_14":59.2,"sma_20":182.12,"sma_60":179.06,"sma_120":174.68},{"date":"2026-08-13","open":186.48,"high":186.67,"low":184.74,"close":185.79,"volume":4942559},{"date":"2026-08-14","open":186.18,"high":186.88,"low":185.6,"close":186.51,"volume":3590373,"rsi_14":57.88,"sma_20":182.76,"sma_60":179.61,"sma_120":174.85},{"date":"2026-08-17","open":186.39,"high":187.39,"low":186.18,"close":186.32,"volume":5363153},{"date":"2026-08-18","open":185.21,"high":185.57,"low":183.5,"close":183.57,"volume":4646776,"rsi_14":69.8,"sma_20":183.41,"sma_60":180.09,"sma_120":174.99},{"date":"2026-08-19","open":184.24,"high":184.62,"low":181.72,"close":181.95,"volume":8312134,"rsi_14":60.25,"sma_20":183.57,"sma_60":180.26,"sma_120":175.04},{"date":"2026-08-20","open":181.01,"high":182.03,"low":179.55,"close":179.77,"volume":6497823,"rsi_14":49.72,"sma_20":183.46,"sma_60":180.35,"sma_120":175.06},{"date":"2026-08-21","open":180.95,"high":181.24,"low":179.79,"close":180.25,"volume":5471243,"rsi_14":40.42,"sma_20":183.34,"sma_60":180.45,"sma_120":175.07},{"date":"2026-08-24","open":180.09,"high":180.3,"low":178.35,"close":179.0,"volume":5242909,"rsi_14":21.95,"sma_20":183.13,"sma_60":180.53,"sma_120":175.1},{"date":"2026-08-25","open":180.76,"high":180.96,"low":178.16,"close":178.4,"volume":6567070},{"date":"2026-08-26","open":178.9,"high":180.9,"low":178.9,"close":180.34,"volume":8142608,"rsi_14":34.33,"sma_20":183.11,"sma_60":180.75,"sma_120":175.19},{"date":"2026-08-27","open":180.47,"high":180.49,"low":178.18,"close":178.8,"volume":5464909,"rsi_14":29.04,"sma_20":183.13,"sma_60":180.83,"sma_120":175.26},{"date":"2026-08-28","open":179.44,"high":179.52,"low":176.65,"close":177.14,"volume":8235619,"rsi_14":27.12,"sma_20":182.99,"sma_60":180.88,"sma_120":175.32},{"date":"2026-08-31","open":176.09,"high":176.25,"low":174.73,"close":175.13,"volume":7362271,"rsi_14":19.29,"sma_20":182.59,"sma_60":180.86,"sma_120":175.36},{"date":"2026-09-01","open":174.34,"high":175.44,"low":172.15,"close":172.73,"volume":9143082,"rsi_14":16.16,"sma_20":181.91,"sma_60":180.84,"sma_120":175.39},{"date":"2026-09-02","open":173.34,"high":173.34,"low":171.62,"close":172.78,"volume":10831020,"rsi_14":16.45,"sma_20":181.23,"sma_60":180.83,"sma_120":175.45},{"date":"2026-09-03","open":173.76,"high":174.56,"low":172.02,"close":174.56,"volume":8340646,"rsi_14":20.78,"sma_20":180.72,"sma_60":180.81,"sma_120":175.53},{"date":"2026-09-04","open":174.34,"high":175.78,"low":174.1,"close":175.27,"volume":5841947,"rsi_14":23.54,"sma_20":180.22,"sma_60":180.9,"sma_120":175.61},{"date":"2026-09-08","open":175.14,"high":175.71,"low":174.27,"close":174.42,"volume":6225467},{"date":"2026-09-09","open":173.53,"high":174.16,"low":171.71,"close":171.79,"volume":6411912,"rsi_14":24.7,"sma_20":179.02,"sma_60":180.82,"sma_120":175.73},{"date":"2026-09-10","open":170.83,"high":171.68,"low":170.0,"close":170.55,"volume":7830393},{"date":"2026-09-11","open":172.45,"high":172.91,"low":171.87,"close":172.37,"volume":5577302,"rsi_14":30.76,"sma_20":177.58,"sma_60":180.56,"sma_120":175.87},{"date":"2026-09-14","open":168.67,"high":170.13,"low":168.34,"close":169.93,"volume":7360025,"rsi_14":29.07,"sma_20":176.75,"sma_60":180.39,"sma_120":175.93},{"date":"2026-09-15","open":170.47,"high":171.03,"low":168.42,"close":168.85,"volume":8890427},{"date":"2026-09-16","open":169.61,"high":170.68,"low":167.49,"close":168.71,"volume":8915209,"rsi_14":21.36,"sma_20":175.13,"sma_60":179.97,"sma_120":176.0},{"date":"2026-09-17","open":171.51,"high":171.51,"low":168.66,"close":169.01,"volume":5851448,"rsi_14":24.39,"sma_20":174.49,"sma_60":179.82,"sma_120":176.06},{"date":"2026-09-18","open":169.0,"high":169.92,"low":168.48,"close":169.75,"volume":8563436,"rsi_14":29.69,"sma_20":173.99,"sma_60":179.65,"sma_120":176.15},{"date":"2026-09-21","open":170.36,"high":170.69,"low":168.56,"close":169.98,"volume":8548981,"rsi_14":34.31,"sma_20":173.48,"sma_60":179.41,"sma_120":176.26},{"date":"2026-09-22","open":170.68,"high":170.71,"low":169.13,"close":170.27,"volume":7208184,"rsi_14":41.4,"sma_20":173.04,"sma_60":179.23,"sma_120":176.34},{"date":"2026-09-23","open":169.71,"high":171.13,"low":169.58,"close":170.1,"volume":8007088,"rsi_14":40.71,"sma_20":172.62,"sma_60":179.02,"sma_120":176.38},{"date":"2026-09-24","open":168.75,"high":170.04,"low":168.25,"close":168.83,"volume":8599603},{"date":"2026-09-25","open":169.53,"high":171.03,"low":169.03,"close":170.43,"volume":7292854,"rsi_14":33.65,"sma_20":171.63,"sma_60":178.53,"sma_120":176.47},{"date":"2026-09-28","open":169.36,"high":169.94,"low":167.94,"close":168.78,"volume":7822811},{"date":"2026-09-29","open":169.12,"high":170.48,"low":168.25,"close":169.13,"volume":6600130,"rsi_14":40.02,"sma_20":170.91,"sma_60":178.01,"sma_120":176.5},{"date":"2026-09-30","open":169.57,"high":169.79,"low":166.93,"close":166.98,"volume":7543586,"rsi_14":37.46,"sma_20":170.62,"sma_60":177.75,"sma_120":176.46},{"date":"2026-10-01","open":167.14,"high":169.0,"low":166.18,"close":168.64,"volume":9335068},{"date":"2026-10-02","open":170.2,"high":171.0,"low":168.81,"close":169.95,"volume":6116157,"rsi_14":50.08,"sma_20":170.19,"sma_60":177.37,"sma_120":176.41},{"date":"2026-10-05","open":169.64,"high":170.83,"low":168.15,"close":170.1,"volume":6411011,"rsi_14":55.17,"sma_20":169.93,"sma_60":177.17,"sma_120":176.38},{"date":"2026-10-06","open":170.7,"high":172.34,"low":170.26,"close":171.58,"volume":5847809,"rsi_14":60.75,"sma_20":169.79,"sma_60":177.02,"sma_120":176.39},{"date":"2026-10-07","open":169.7,"high":170.21,"low":167.23,"close":167.84,"volume":8174765},{"date":"2026-10-08","open":166.92,"high":168.66,"low":166.58,"close":168.4,"volume":9140340,"rsi_14":45.9,"sma_20":169.48,"sma_60":176.62,"sma_120":176.32},{"date":"2026-10-09","open":168.71,"high":169.5,"low":167.91,"close":169.25,"volume":3890433,"rsi_14":47.88,"sma_20":169.33,"sma_60":176.44,"sma_120":176.28},{"date":"2026-10-12","open":169.02,"high":170.06,"low":168.83,"close":169.15,"volume":3802532,"rsi_14":46.63,"sma_20":169.29,"sma_60":176.27,"sma_120":176.26},{"date":"2026-10-13","open":168.74,"high":168.93,"low":166.56,"close":168.67,"volume":7284867,"rsi_14":45.91,"sma_20":169.28,"sma_60":176.11,"sma_120":176.24},{"date":"2026-10-14","open":167.8,"high":168.67,"low":165.69,"close":167.04,"volume":10823071,"rsi_14":45.02,"sma_20":169.2,"sma_60":175.91,"sma_120":176.19},{"date":"2026-10-15","open":166.6,"high":167.95,"low":164.66,"close":167.89,"volume":7626213,"rsi_14":42.34,"sma_20":169.14,"sma_60":175.73,"sma_120":176.15},{"date":"2026-10-16","open":168.23,"high":169.75,"low":167.09,"close":167.76,"volume":9314528,"rsi_14":46.64,"sma_20":169.04,"sma_60":175.5,"sma_120":176.11},{"date":"2026-10-19","open":168.38,"high":168.48,"low":166.53,"close":166.68,"volume":5998578,"rsi_14":42.5,"sma_20":168.88,"sma_60":175.23,"sma_120":176.07},{"date":"2026-10-20","open":165.75,"high":168.16,"low":164.96,"close":166.8,"volume":9612780,"rsi_14":49.51,"sma_20":168.7,"sma_60":174.96,"sma_120":176.05},{"date":"2026-10-21","open":168.33,"high":168.89,"low":167.39,"close":168.31,"volume":7357589,"rsi_14":48.78,"sma_20":168.61,"sma_60":174.72,"sma_120":175.99},{"date":"2026-10-22","open":166.9,"high":167.36,"low":164.77,"close":166.73,"volume":10755427,"rsi_14":38.66,"sma_20":168.5,"sma_60":174.55,"sma_120":175.94},{"date":"2026-10-23","open":164.79,"high":165.31,"low":162.98,"close":164.62,"volume":7236872,"rsi_14":33.11,"sma_20":168.22,"sma_60":174.32,"sma_120":175.89}],"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 Industrial Select Sector SPDR ETF","phase":"above-fold","symbol_resolved":true}