{"status":"ok","report":{"price_analysis":{"current":113.1,"change_1d":-1.7,"change_7d":-1.2,"change_30d":0.2,"high_30d":116.215,"low_30d":107.99,"position_in_range":62.0,"support":108.81,"resistance":115.39},"summary":"State Street Consumer Discretionary Select Sector SPDR ETF(XLY)은(는) S&P 500 Consumer Discretionary를 추종하는 ETF입니다, 순자산 $23.78B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 60.3로 강세 구간입니다. MACD(0.55)가 시그널선(0.12)을 상회합니다(골든크로스). SMA20 112, SMA60 114 — 혼조세입니다. 볼린저밴드 108~116 (현재 위치 63%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 60","rsi_14":60.32233307751342,"macd":0.5497653822721134,"macd_signal":0.12236402731942775,"sma_20":111.97550000000001,"sma_60":114.27083333333331,"bb_upper":116.18529084991168,"bb_lower":107.76570915008834,"atr_14":1.5589285714285737},"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":"C","percentile":60,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":60.3,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.2,"unit":"%","percentile":51,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7634,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.76,"summary":"배당수익률 0.76%","metrics":[{"name":"배당수익률","value":0.76,"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":"2026-10-24T00:24:49.387742+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P 500 Consumer Discretionary","issuer":"State Street Investment Management","category":"Consumer Cyclical","expense_ratio":0.08,"aum":23781842900.0,"aum_display":"$23.78B","dividend_yield":0.74,"tracking_error":null,"holdings":[{"ticker":"AMZN","name":"Amazon.com Inc","weight":27.56},{"ticker":"TSLA","name":"Tesla Inc","weight":20.04},{"ticker":"HD","name":"The Home Depot Inc","weight":5.16},{"ticker":"TJX","name":"TJX Companies Inc","weight":3.85},{"ticker":"MCD","name":"McDonald's Corp","weight":3.64},{"ticker":"BKNG","name":"Booking Holdings Inc","weight":3.03},{"ticker":"LOW","name":"Lowe's Companies Inc","weight":2.7},{"ticker":"SBUX","name":"Starbucks Corp","weight":2.53},{"ticker":"MAR","name":"Marriott International Inc Class A","weight":1.85},{"ticker":"GM","name":"General Motors Co","weight":1.69}],"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":113.1,"change_pct":-1.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":80.16},{"date":"2016-10-25","close":79.22},{"date":"2016-10-26","close":78.88},{"date":"2016-10-27","close":78.22},{"date":"2016-10-28","close":78.04},{"date":"2016-10-31","close":78.1},{"date":"2016-11-01","close":77.55},{"date":"2016-11-02","close":77.08},{"date":"2016-11-03","close":76.88},{"date":"2016-11-04","close":76.73},{"date":"2016-11-07","close":78.5},{"date":"2016-11-08","close":78.82},{"date":"2016-11-09","close":78.98},{"date":"2016-11-10","close":79.27},{"date":"2016-11-11","close":79.72},{"date":"2016-11-14","close":79.73},{"date":"2016-11-15","close":80.04},{"date":"2016-11-16","close":80.48},{"date":"2016-11-17","close":81.45},{"date":"2016-11-18","close":81.2},{"date":"2016-11-21","close":81.73},{"date":"2016-11-22","close":82.7},{"date":"2016-11-23","close":82.78},{"date":"2016-11-25","close":82.98},{"date":"2016-11-28","close":82.32},{"date":"2016-11-29","close":82.54},{"date":"2016-11-30","close":81.85},{"date":"2016-12-01","close":81.89},{"date":"2016-12-02","close":81.44},{"date":"2016-12-05","close":82.33},{"date":"2016-12-06","close":82.52},{"date":"2016-12-07","close":84.12},{"date":"2016-12-08","close":84.12},{"date":"2016-12-09","close":84.31},{"date":"2016-12-12","close":83.61},{"date":"2016-12-13","close":84.36},{"date":"2016-12-14","close":83.79},{"date":"2016-12-15","close":83.59},{"date":"2016-12-16","close":82.69},{"date":"2016-12-19","close":82.91},{"date":"2016-12-20","close":83.57},{"date":"2016-12-21","close":83.53},{"date":"2016-12-22","close":82.63},{"date":"2016-12-23","close":82.45},{"date":"2016-12-27","close":82.77},{"date":"2016-12-28","close":82.2},{"date":"2016-12-29","close":82.09},{"date":"2016-12-30","close":81.4},{"date":"2017-01-03","close":81.88},{"date":"2017-01-04","close":82.97},{"date":"2017-01-05","close":82.91},{"date":"2017-01-06","close":83.32},{"date":"2017-01-09","close":83.25},{"date":"2017-01-10","close":83.55},{"date":"2017-01-11","close":83.73},{"date":"2017-01-12","close":83.65},{"date":"2017-01-13","close":83.96},{"date":"2017-01-17","close":84.1},{"date":"2017-01-18","close":83.95},{"date":"2017-01-19","close":83.69},{"date":"2017-01-20","close":83.93},{"date":"2017-01-23","close":83.99},{"date":"2017-01-24","close":84.68},{"date":"2017-01-25","close":85.2},{"date":"2017-01-26","close":85.33},{"date":"2017-01-27","close":85.06},{"date":"2017-01-30","close":84.96},{"date":"2017-01-31","close":84.83},{"date":"2017-02-01","close":84.67},{"date":"2017-02-02","close":84.6},{"date":"2017-02-03","close":84.49},{"date":"2017-02-06","close":84.24},{"date":"2017-02-07","close":84.16},{"date":"2017-02-08","close":84.68},{"date":"2017-02-09","close":85.21},{"date":"2017-02-10","close":85.73},{"date":"2017-02-13","close":85.83},{"date":"2017-02-14","close":86.32},{"date":"2017-02-15","close":86.77},{"date":"2017-02-16","close":86.33},{"date":"2017-02-17","close":86.61},{"date":"2017-02-21","close":87.11},{"date":"2017-02-22","close":87.11},{"date":"2017-02-23","close":86.52},{"date":"2017-02-24","close":86.92},{"date":"2017-02-27","close":87.02},{"date":"2017-02-28","close":86.37},{"date":"2017-03-01","close":87.34},{"date":"2017-03-02","close":87.13},{"date":"2017-03-03","close":87.0},{"date":"2017-03-06","close":86.72},{"date":"2017-03-07","close":86.44},{"date":"2017-03-08","close":86.8},{"date":"2017-03-09","close":86.72},{"date":"2017-03-10","close":86.85},{"date":"2017-03-13","close":87.08},{"date":"2017-03-14","close":87.06},{"date":"2017-03-15","close":87.52},{"date":"2017-03-16","close":87.51},{"date":"2017-03-17","close":87.36},{"date":"2017-03-20","close":87.154},{"date":"2017-03-21","close":86.05},{"date":"2017-03-22","close":86.15},{"date":"2017-03-23","close":86.35},{"date":"2017-03-24","close":86.56},{"date":"2017-03-27","close":86.53},{"date":"2017-03-28","close":87.19},{"date":"2017-03-29","close":87.71},{"date":"2017-03-30","close":87.94},{"date":"2017-03-31","close":87.95},{"date":"2017-04-03","close":87.6},{"date":"2017-04-04","close":87.46},{"date":"2017-04-05","close":87.25},{"date":"2017-04-06","close":87.52},{"date":"2017-04-07","close":87.26},{"date":"2017-04-10","close":87.58},{"date":"2017-04-11","close":87.51},{"date":"2017-04-12","close":87.16},{"date":"2017-04-13","close":86.55},{"date":"2017-04-17","close":87.44},{"date":"2017-04-18","close":87.45},{"date":"2017-04-19","close":87.53},{"date":"2017-04-20","close":88.45},{"date":"2017-04-21","close":88.25},{"date":"2017-04-24","close":88.82},{"date":"2017-04-25","close":89.52},{"date":"2017-04-26","close":89.94},{"date":"2017-04-27","close":90.42},{"date":"2017-04-28","close":90.06},{"date":"2017-05-01","close":90.18},{"date":"2017-05-02","close":90.28},{"date":"2017-05-03","close":89.75},{"date":"2017-05-04","close":89.61},{"date":"2017-05-05","close":90.17},{"date":"2017-05-08","close":90.34},{"date":"2017-05-09","close":90.86},{"date":"2017-05-10","close":90.55},{"date":"2017-05-11","close":90.01},{"date":"2017-05-12","close":89.88},{"date":"2017-05-15","close":89.9},{"date":"2017-05-16","close":89.59},{"date":"2017-05-17","close":88.14},{"date":"2017-05-18","close":88.65},{"date":"2017-05-19","close":89.25},{"date":"2017-05-22","close":89.7},{"date":"2017-05-23","close":89.36},{"date":"2017-05-24","close":89.68},{"date":"2017-05-25","close":90.47},{"date":"2017-05-26","close":90.74},{"date":"2017-05-30","close":90.81},{"date":"2017-05-31","close":91.05},{"date":"2017-06-01","close":91.91},{"date":"2017-06-02","close":92.24},{"date":"2017-06-05","close":91.99},{"date":"2017-06-06","close":91.2},{"date":"2017-06-07","close":91.36},{"date":"2017-06-08","close":90.77},{"date":"2017-06-09","close":90.37},{"date":"2017-06-12","close":90.32},{"date":"2017-06-13","close":90.88},{"date":"2017-06-14","close":90.83},{"date":"2017-06-15","close":90.45},{"date":"2017-06-16","close":90.15},{"date":"2017-06-19","close":90.84},{"date":"2017-06-20","close":89.7},{"date":"2017-06-21","close":89.84},{"date":"2017-06-22","close":89.63},{"date":"2017-06-23","close":89.52},{"date":"2017-06-26","close":89.84},{"date":"2017-06-27","close":89.13},{"date":"2017-06-28","close":90.03},{"date":"2017-06-29","close":89.16},{"date":"2017-06-30","close":89.63},{"date":"2017-07-03","close":89.54},{"date":"2017-07-05","close":89.32},{"date":"2017-07-06","close":88.41},{"date":"2017-07-07","close":89.2},{"date":"2017-07-10","close":89.39},{"date":"2017-07-11","close":89.21},{"date":"2017-07-12","close":89.89},{"date":"2017-07-13","close":89.9},{"date":"2017-07-14","close":90.19},{"date":"2017-07-17","close":90.41},{"date":"2017-07-18","close":90.82},{"date":"2017-07-19","close":91.26},{"date":"2017-07-20","close":91.07},{"date":"2017-07-21","close":91.13},{"date":"2017-07-24","close":90.82},{"date":"2017-07-25","close":91.46},{"date":"2017-07-26","close":91.42},{"date":"2017-07-27","close":92.09},{"date":"2017-07-28","close":91.39},{"date":"2017-07-31","close":91.36},{"date":"2017-08-01","close":91.52},{"date":"2017-08-02","close":91.27},{"date":"2017-08-03","close":91.02},{"date":"2017-08-04","close":91.03},{"date":"2017-08-07","close":91.24},{"date":"2017-08-08","close":91.29},{"date":"2017-08-09","close":90.76},{"date":"2017-08-10","close":89.4},{"date":"2017-08-11","close":89.86},{"date":"2017-08-14","close":90.5},{"date":"2017-08-15","close":89.67},{"date":"2017-08-16","close":90.13},{"date":"2017-08-17","close":88.69},{"date":"2017-08-18","close":88.25},{"date":"2017-08-21","close":88.41},{"date":"2017-08-22","close":89.36},{"date":"2017-08-23","close":88.6},{"date":"2017-08-24","close":88.41},{"date":"2017-08-25","close":88.63},{"date":"2017-08-28","close":88.68},{"date":"2017-08-29","close":88.6},{"date":"2017-08-30","close":89.24},{"date":"2017-08-31","close":89.66},{"date":"2017-09-01","close":90.07},{"date":"2017-09-05","close":89.7},{"date":"2017-09-06","close":90.26},{"date":"2017-09-07","close":89.48},{"date":"2017-09-08","close":89.17},{"date":"2017-09-11","close":89.64},{"date":"2017-09-12","close":90.04},{"date":"2017-09-13","close":90.69},{"date":"2017-09-14","close":90.2},{"date":"2017-09-15","close":89.63},{"date":"2017-09-18","close":89.32},{"date":"2017-09-19","close":89.24},{"date":"2017-09-20","close":89.54},{"date":"2017-09-21","close":89.39},{"date":"2017-09-22","close":89.54},{"date":"2017-09-25","close":89.35},{"date":"2017-09-26","close":89.36},{"date":"2017-09-27","close":89.85},{"date":"2017-09-28","close":89.74},{"date":"2017-09-29","close":90.08},{"date":"2017-10-02","close":90.25},{"date":"2017-10-03","close":90.63},{"date":"2017-10-04","close":91.1},{"date":"2017-10-05","close":91.61},{"date":"2017-10-06","close":91.72},{"date":"2017-10-09","close":91.43},{"date":"2017-10-10","close":91.34},{"date":"2017-10-11","close":91.39},{"date":"2017-10-12","close":90.78},{"date":"2017-10-13","close":91.22},{"date":"2017-10-16","close":91.34},{"date":"2017-10-17","close":91.39},{"date":"2017-10-18","close":91.14},{"date":"2017-10-19","close":91.14},{"date":"2017-10-20","close":91.36},{"date":"2017-10-23","close":90.74},{"date":"2017-10-24","close":90.96},{"date":"2017-10-25","close":90.61},{"date":"2017-10-26","close":90.93},{"date":"2017-10-27","close":92.4},{"date":"2017-10-30","close":91.98},{"date":"2017-10-31","close":91.99},{"date":"2017-11-01","close":92.02},{"date":"2017-11-02","close":91.33},{"date":"2017-11-03","close":91.7},{"date":"2017-11-06","close":92.37},{"date":"2017-11-07","close":91.82},{"date":"2017-11-08","close":91.92},{"date":"2017-11-09","close":92.06},{"date":"2017-11-10","close":92.37},{"date":"2017-11-13","close":92.68},{"date":"2017-11-14","close":92.76},{"date":"2017-11-15","close":92.36},{"date":"2017-11-16","close":93.13},{"date":"2017-11-17","close":93.54},{"date":"2017-11-20","close":93.72},{"date":"2017-11-21","close":94.3},{"date":"2017-11-22","close":94.39},{"date":"2017-11-24","close":94.63},{"date":"2017-11-27","close":94.7},{"date":"2017-11-28","close":95.75},{"date":"2017-11-29","close":96.16},{"date":"2017-11-30","close":96.65},{"date":"2017-12-01","close":96.61},{"date":"2017-12-04","close":97.73},{"date":"2017-12-05","close":97.17},{"date":"2017-12-06","close":96.54},{"date":"2017-12-07","close":96.79},{"date":"2017-12-08","close":97.25},{"date":"2017-12-11","close":97.46},{"date":"2017-12-12","close":97.5},{"date":"2017-12-13","close":97.58},{"date":"2017-12-14","close":97.88},{"date":"2017-12-15","close":97.97},{"date":"2017-12-18","close":98.85},{"date":"2017-12-19","close":98.72},{"date":"2017-12-20","close":98.53},{"date":"2017-12-21","close":99.17},{"date":"2017-12-22","close":98.98},{"date":"2017-12-26","close":99.2},{"date":"2017-12-27","close":99.0},{"date":"2017-12-28","close":99.27},{"date":"2017-12-29","close":98.69},{"date":"2018-01-02","close":46.1832},{"date":"2018-01-03","close":46.3953},{"date":"2018-01-04","close":46.5474},{"date":"2018-01-05","close":46.9161},{"date":"2018-01-08","close":46.9714},{"date":"2018-01-09","close":47.0636},{"date":"2018-01-10","close":47.0314},{"date":"2018-01-11","close":47.7966},{"date":"2018-01-12","close":48.4142},{"date":"2018-01-16","close":48.0685},{"date":"2018-01-17","close":48.299},{"date":"2018-01-18","close":48.2575},{"date":"2018-01-19","close":48.677},{"date":"2018-01-22","close":49.2163},{"date":"2018-01-23","close":49.6312},{"date":"2018-01-24","close":49.8432},{"date":"2018-01-25","close":49.7556},{"date":"2018-01-26","close":50.2442},{"date":"2018-01-29","close":50.1059},{"date":"2018-01-30","close":49.857},{"date":"2018-01-31","close":49.6957},{"date":"2018-02-01","close":49.1425},{"date":"2018-02-02","close":48.6724},{"date":"2018-02-05","close":47.0314},{"date":"2018-02-06","close":48.2345},{"date":"2018-02-07","close":48.087},{"date":"2018-02-08","close":46.1694},{"date":"2018-02-09","close":46.4782},{"date":"2018-02-12","close":47.1097},{"date":"2018-02-13","close":47.354},{"date":"2018-02-14","close":48.11},{"date":"2018-02-15","close":48.5387},{"date":"2018-02-16","close":48.3036},{"date":"2018-02-20","close":48.1561},{"date":"2018-02-21","close":48.087},{"date":"2018-02-22","close":48.1469},{"date":"2018-02-23","close":48.8199},{"date":"2018-02-26","close":49.2301},{"date":"2018-02-27","close":48.1884},{"date":"2018-02-28","close":47.9717},{"date":"2018-03-01","close":47.4554},{"date":"2018-03-02","close":47.5015},{"date":"2018-03-05","close":48.0685},{"date":"2018-03-06","close":48.4004},{"date":"2018-03-07","close":48.0731},{"date":"2018-03-08","close":48.2253},{"date":"2018-03-09","close":48.972},{"date":"2018-03-12","close":49.1333},{"date":"2018-03-13","close":48.7876},{"date":"2018-03-14","close":48.7277},{"date":"2018-03-15","close":48.677},{"date":"2018-03-16","close":48.6261},{"date":"2018-03-19","close":48.0205},{"date":"2018-03-20","close":48.3071},{"date":"2018-03-21","close":48.2701},{"date":"2018-03-22","close":47.2438},{"date":"2018-03-23","close":46.3146},{"date":"2018-03-26","close":47.683},{"date":"2018-03-27","close":46.7491},{"date":"2018-03-28","close":46.1805},{"date":"2018-03-29","close":46.8277},{"date":"2018-04-02","close":45.5055},{"date":"2018-04-03","close":46.0834},{"date":"2018-04-04","close":46.9294},{"date":"2018-04-05","close":47.5582},{"date":"2018-04-06","close":46.5457},{"date":"2018-04-09","close":46.4348},{"date":"2018-04-10","close":46.9988},{"date":"2018-04-11","close":46.8555},{"date":"2018-04-12","close":47.0589},{"date":"2018-04-13","close":46.7954},{"date":"2018-04-16","close":47.1467},{"date":"2018-04-17","close":48.0251},{"date":"2018-04-18","close":48.2516},{"date":"2018-04-19","close":48.0991},{"date":"2018-04-20","close":47.609},{"date":"2018-04-23","close":47.7107},{"date":"2018-04-24","close":46.9572},{"date":"2018-04-25","close":47.1513},{"date":"2018-04-26","close":47.9142},{"date":"2018-04-27","close":48.1315},{"date":"2018-04-30","close":47.9419},{"date":"2018-05-01","close":48.0066},{"date":"2018-05-02","close":47.6784},{"date":"2018-05-03","close":47.4657},{"date":"2018-05-04","close":48.0898},{"date":"2018-05-07","close":48.2516},{"date":"2018-05-08","close":48.0482},{"date":"2018-05-09","close":48.2147},{"date":"2018-05-10","close":48.3903},{"date":"2018-05-11","close":48.4921},{"date":"2018-05-14","close":48.5845},{"date":"2018-05-15","close":48.3025},{"date":"2018-05-16","close":48.7047},{"date":"2018-05-17","close":48.5429},{"date":"2018-05-18","close":48.4828},{"date":"2018-05-21","close":48.7509},{"date":"2018-05-22","close":48.5337},{"date":"2018-05-23","close":48.885},{"date":"2018-05-24","close":48.9914},{"date":"2018-05-25","close":49.0653},{"date":"2018-05-29","close":48.6862},{"date":"2018-05-30","close":49.13},{"date":"2018-05-31","close":48.8943},{"date":"2018-06-01","close":49.2549},{"date":"2018-06-04","close":49.805},{"date":"2018-06-05","close":50.0963},{"date":"2018-06-06","close":50.5632},{"date":"2018-06-07","close":50.7112},{"date":"2018-06-08","close":50.8175},{"date":"2018-06-11","close":51.0209},{"date":"2018-06-12","close":51.2659},{"date":"2018-06-13","close":51.3445},{"date":"2018-06-14","close":51.8808},{"date":"2018-06-15","close":51.9661},{"date":"2018-06-18","close":51.878},{"date":"2018-06-19","close":51.8131},{"date":"2018-06-20","close":52.0588},{"date":"2018-06-21","close":51.688},{"date":"2018-06-22","close":51.5999},{"date":"2018-06-25","close":50.4782},{"date":"2018-06-26","close":50.8397},{"date":"2018-06-27","close":50.1815},{"date":"2018-06-28","close":50.5755},{"date":"2018-06-29","close":50.6636},{"date":"2018-07-02","close":50.7331},{"date":"2018-07-03","close":50.4782},{"date":"2018-07-05","close":50.7285},{"date":"2018-07-06","close":51.1271},{"date":"2018-07-09","close":51.739},{"date":"2018-07-10","close":51.8502},{"date":"2018-07-11","close":51.7297},{"date":"2018-07-12","close":52.0727},{"date":"2018-07-13","close":52.1886},{"date":"2018-07-16","close":52.3184},{"date":"2018-07-17","close":52.3694},{"date":"2018-07-18","close":52.3369},{"date":"2018-07-19","close":52.2164},{"date":"2018-07-20","close":51.9846},{"date":"2018-07-23","close":51.929},{"date":"2018-07-24","close":51.7761},{"date":"2018-07-25","close":52.1561},{"date":"2018-07-26","close":51.8827},{"date":"2018-07-27","close":51.7482},{"date":"2018-07-30","close":51.3357},{"date":"2018-07-31","close":51.5767},{"date":"2018-08-01","close":51.3218},{"date":"2018-08-02","close":51.6741},{"date":"2018-08-03","close":51.8502},{"date":"2018-08-06","close":52.1979},{"date":"2018-08-07","close":52.4389},{"date":"2018-08-08","close":52.4945},{"date":"2018-08-09","close":52.6892},{"date":"2018-08-10","close":52.2489},{"date":"2018-08-13","close":51.9846},{"date":"2018-08-14","close":52.4899},{"date":"2018-08-15","close":51.8502},{"date":"2018-08-16","close":52.1052},{"date":"2018-08-17","close":52.1515},{"date":"2018-08-20","close":52.5223},{"date":"2018-08-21","close":52.9395},{"date":"2018-08-22","close":52.9951},{"date":"2018-08-23","close":52.9441},{"date":"2018-08-24","close":53.2547},{"date":"2018-08-27","close":53.5977},{"date":"2018-08-28","close":53.7043},{"date":"2018-08-29","close":54.3069},{"date":"2018-08-30","close":53.9963},{"date":"2018-08-31","close":54.2096},{"date":"2018-09-04","close":54.3116},{"date":"2018-09-05","close":53.7275},{"date":"2018-09-06","close":53.5792},{"date":"2018-09-07","close":53.5745},{"date":"2018-09-10","close":53.7739},{"date":"2018-09-11","close":54.2049},{"date":"2018-09-12","close":54.3069},{"date":"2018-09-13","close":54.3996},{"date":"2018-09-14","close":54.1957},{"date":"2018-09-17","close":53.5236},{"date":"2018-09-18","close":54.2049},{"date":"2018-09-19","close":54.2281},{"date":"2018-09-20","close":54.5989},{"date":"2018-09-21","close":54.3577},{"date":"2018-09-24","close":54.0043},{"date":"2018-09-25","close":54.2321},{"date":"2018-09-26","close":54.3577},{"date":"2018-09-27","close":54.5436},{"date":"2018-09-28","close":54.4971},{"date":"2018-10-01","close":54.3297},{"date":"2018-10-02","close":53.5952},{"date":"2018-10-03","close":53.4139},{"date":"2018-10-04","close":52.577},{"date":"2018-10-05","close":52.1819},{"date":"2018-10-08","close":52.3167},{"date":"2018-10-09","close":52.1633},{"date":"2018-10-10","close":50.4059},{"date":"2018-10-11","close":49.5179},{"date":"2018-10-12","close":50.4338},{"date":"2018-10-15","close":50.3176},{"date":"2018-10-16","close":51.3264},{"date":"2018-10-17","close":50.9033},{"date":"2018-10-18","close":49.927},{"date":"2018-10-19","close":49.4389},{"date":"2018-10-22","close":49.6388},{"date":"2018-10-23","close":49.6481},{"date":"2018-10-24","close":48.165},{"date":"2018-10-25","close":49.6202},{"date":"2018-10-26","close":48.0767},{"date":"2018-10-29","close":47.6536},{"date":"2018-10-30","close":48.3696},{"date":"2018-10-31","close":48.9925},{"date":"2018-11-01","close":49.9921},{"date":"2018-11-02","close":50.1967},{"date":"2018-11-05","close":50.2664},{"date":"2018-11-06","close":50.4896},{"date":"2018-11-07","close":51.8564},{"date":"2018-11-08","close":51.8704},{"date":"2018-11-09","close":51.1497},{"date":"2018-11-12","close":50.1223},{"date":"2018-11-13","close":50.099},{"date":"2018-11-14","close":49.7225},{"date":"2018-11-15","close":49.6481},{"date":"2018-11-16","close":49.4528},{"date":"2018-11-19","close":48.244},{"date":"2018-11-20","close":47.1515},{"date":"2018-11-21","close":47.6443},{"date":"2018-11-23","close":47.4304},{"date":"2018-11-26","close":48.4951},{"date":"2018-11-27","close":48.6392},{"date":"2018-11-28","close":50.0758},{"date":"2018-11-29","close":49.8433},{"date":"2018-11-30","close":50.206},{"date":"2018-12-03","close":51.1451},{"date":"2018-12-04","close":49.304},{"date":"2018-12-06","close":49.5412},{"date":"2018-12-07","close":48.0581},{"date":"2018-12-10","close":48.0953},{"date":"2018-12-11","close":48.1139},{"date":"2018-12-12","close":48.6206},{"date":"2018-12-13","close":48.3789},{"date":"2018-12-14","close":47.5746},{"date":"2018-12-17","close":46.3658},{"date":"2018-12-18","close":46.7284},{"date":"2018-12-19","close":45.8032},{"date":"2018-12-20","close":44.7758},{"date":"2018-12-21","close":43.7611},{"date":"2018-12-24","close":42.9303},{"date":"2018-12-26","close":45.474},{"date":"2018-12-27","close":45.7167},{"date":"2018-12-28","close":45.7214},{"date":"2018-12-31","close":46.2115},{"date":"2019-01-02","close":46.5615},{"date":"2019-01-03","close":45.5534},{"date":"2019-01-04","close":47.0609},{"date":"2019-01-07","close":48.1251},{"date":"2019-01-08","close":48.6572},{"date":"2019-01-09","close":48.9045},{"date":"2019-01-10","close":48.7645},{"date":"2019-01-11","close":48.8112},{"date":"2019-01-14","close":48.5125},{"date":"2019-01-15","close":48.9512},{"date":"2019-01-16","close":48.8392},{"date":"2019-01-17","close":49.1706},{"date":"2019-01-18","close":49.852},{"date":"2019-01-22","close":49.1052},{"date":"2019-01-23","close":49.2032},{"date":"2019-01-24","close":49.4086},{"date":"2019-01-25","close":49.9547},{"date":"2019-01-28","close":49.6653},{"date":"2019-01-29","close":49.3433},{"date":"2019-01-30","close":50.3141},{"date":"2019-01-31","close":50.7715},{"date":"2019-02-01","close":50.0294},{"date":"2019-02-04","close":50.3561},{"date":"2019-02-05","close":50.8275},{"date":"2019-02-06","close":50.6174},{"date":"2019-02-07","close":50.2021},{"date":"2019-02-08","close":50.0013},{"date":"2019-02-11","close":50.09},{"date":"2019-02-12","close":50.8601},{"date":"2019-02-13","close":51.2055},{"date":"2019-02-14","close":51.0188},{"date":"2019-02-15","close":51.3689},{"date":"2019-02-19","close":51.5789},{"date":"2019-02-20","close":51.6816},{"date":"2019-02-21","close":51.5789},{"date":"2019-02-22","close":51.859},{"date":"2019-02-25","close":51.6863},{"date":"2019-02-26","close":51.7563},{"date":"2019-02-27","close":51.7189},{"date":"2019-02-28","close":51.4389},{"date":"2019-03-01","close":51.8543},{"date":"2019-03-04","close":51.6909},{"date":"2019-03-05","close":51.8216},{"date":"2019-03-06","close":51.5789},{"date":"2019-03-07","close":50.9535},{"date":"2019-03-08","close":50.5988},{"date":"2019-03-11","close":51.2942},{"date":"2019-03-12","close":51.4389},{"date":"2019-03-13","close":51.6209},{"date":"2019-03-14","close":51.4669},{"date":"2019-03-15","close":51.7971},{"date":"2019-03-18","close":52.2982},{"date":"2019-03-19","close":52.5605},{"date":"2019-03-20","close":52.6354},{"date":"2019-03-21","close":53.3566},{"date":"2019-03-22","close":52.2982},{"date":"2019-03-25","close":52.6073},{"date":"2019-03-26","close":52.8321},{"date":"2019-03-27","close":52.7244},{"date":"2019-03-28","close":53.0428},{"date":"2019-03-29","close":53.3191},{"date":"2019-04-01","close":53.9046},{"date":"2019-04-02","close":53.8952},{"date":"2019-04-03","close":54.2745},{"date":"2019-04-04","close":54.7148},{"date":"2019-04-05","close":55.0379},{"date":"2019-04-08","close":55.2346},{"date":"2019-04-09","close":54.7382},{"date":"2019-04-10","close":55.0004},{"date":"2019-04-11","close":55.0707},{"date":"2019-04-12","close":55.4126},{"date":"2019-04-15","close":55.525},{"date":"2019-04-16","close":55.7685},{"date":"2019-04-17","close":55.8762},{"date":"2019-04-18","close":55.8575},{"date":"2019-04-22","close":55.6467},{"date":"2019-04-23","close":56.3118},{"date":"2019-04-24","close":56.3633},{"date":"2019-04-25","close":56.0682},{"date":"2019-04-26","close":56.5131},{"date":"2019-04-29","close":56.3164},{"date":"2019-04-30","close":56.2322},{"date":"2019-05-01","close":55.5484},{"date":"2019-05-02","close":55.5905},{"date":"2019-05-03","close":56.2462},{"date":"2019-05-06","close":55.9043},{"date":"2019-05-07","close":55.0566},{"date":"2019-05-08","close":55.0754},{"date":"2019-05-09","close":54.8506},{"date":"2019-05-10","close":54.9302},{"date":"2019-05-13","close":53.2957},{"date":"2019-05-14","close":53.8343},{"date":"2019-05-15","close":54.1996},{"date":"2019-05-16","close":54.7007},{"date":"2019-05-17","close":54.2839},{"date":"2019-05-20","close":53.8999},{"date":"2019-05-21","close":54.2745},{"date":"2019-05-22","close":53.7172},{"date":"2019-05-23","close":53.0522},{"date":"2019-05-24","close":53.1225},{"date":"2019-05-28","close":52.7712},{"date":"2019-05-29","close":52.3029},{"date":"2019-05-30","close":52.6447},{"date":"2019-05-31","close":51.9563},{"date":"2019-06-03","close":51.5208},{"date":"2019-06-04","close":52.9164},{"date":"2019-06-05","close":53.1787},{"date":"2019-06-06","close":53.4503},{"date":"2019-06-07","close":54.223},{"date":"2019-06-10","close":54.682},{"date":"2019-06-11","close":54.8927},{"date":"2019-06-12","close":54.8787},{"date":"2019-06-13","close":55.3704},{"date":"2019-06-14","close":55.4922},{"date":"2019-06-17","close":55.5156},{"date":"2019-06-18","close":55.9371},{"date":"2019-06-19","close":56.0401},{"date":"2019-06-20","close":56.4288},{"date":"2019-06-21","close":56.1676},{"date":"2019-06-24","close":55.8668},{"date":"2019-06-25","close":55.3311},{"date":"2019-06-26","close":55.5096},{"date":"2019-06-27","close":55.8574},{"date":"2019-06-28","close":56.0172},{"date":"2019-07-01","close":56.5106},{"date":"2019-07-02","close":56.6328},{"date":"2019-07-03","close":57.1262},{"date":"2019-07-05","close":57.192},{"date":"2019-07-08","close":57.2625},{"date":"2019-07-09","close":57.3236},{"date":"2019-07-10","close":57.5304},{"date":"2019-07-11","close":57.6479},{"date":"2019-07-12","close":58.3105},{"date":"2019-07-15","close":58.4985},{"date":"2019-07-16","close":58.4233},{"date":"2019-07-17","close":57.864},{"date":"2019-07-18","close":57.7889},{"date":"2019-07-19","close":57.4082},{"date":"2019-07-22","close":57.4411},{"date":"2019-07-23","close":57.8311},{"date":"2019-07-24","close":58.1225},{"date":"2019-07-25","close":57.7983},{"date":"2019-07-26","close":58.0614},{"date":"2019-07-29","close":57.7795},{"date":"2019-07-30","close":57.3894},{"date":"2019-07-31","close":56.7315},{"date":"2019-08-01","close":55.9608},{"date":"2019-08-02","close":55.5002},{"date":"2019-08-05","close":54.0105},{"date":"2019-08-06","close":54.8329},{"date":"2019-08-07","close":55.0538},{"date":"2019-08-08","close":56.1159},{"date":"2019-08-09","close":55.5895},{"date":"2019-08-12","close":54.7812},{"date":"2019-08-13","close":55.6835},{"date":"2019-08-14","close":53.94},{"date":"2019-08-15","close":53.8507},{"date":"2019-08-16","close":54.4617},{"date":"2019-08-19","close":55.1478},{"date":"2019-08-20","close":55.1619},{"date":"2019-08-21","close":56.2239},{"date":"2019-08-22","close":56.238},{"date":"2019-08-23","close":54.7436},{"date":"2019-08-26","close":55.2841},{"date":"2019-08-27","close":55.0115},{"date":"2019-08-28","close":55.6976},{"date":"2019-08-29","close":56.5341},{"date":"2019-08-30","close":56.1958},{"date":"2019-09-03","close":55.9655},{"date":"2019-09-04","close":56.52},{"date":"2019-09-05","close":57.6009},{"date":"2019-09-06","close":57.7419},{"date":"2019-09-09","close":57.9627},{"date":"2019-09-10","close":57.7325},{"date":"2019-09-11","close":57.8406},{"date":"2019-09-12","close":58.1178},{"date":"2019-09-13","close":58.0003},{"date":"2019-09-16","close":57.2578},{"date":"2019-09-17","close":57.6056},{"date":"2019-09-18","close":57.5774},{"date":"2019-09-19","close":57.4223},{"date":"2019-09-20","close":56.7641},{"date":"2019-09-23","close":56.9621},{"date":"2019-09-24","close":56.3539},{"date":"2019-09-25","close":56.8678},{"date":"2019-09-26","close":56.6226},{"date":"2019-09-27","close":56.4246},{"date":"2019-09-30","close":56.9103},{"date":"2019-10-01","close":56.434},{"date":"2019-10-02","close":55.4203},{"date":"2019-10-03","close":55.6891},{"date":"2019-10-04","close":56.2124},{"date":"2019-10-07","close":55.9673},{"date":"2019-10-08","close":55.3779},{"date":"2019-10-09","close":55.8494},{"date":"2019-10-10","close":56.2219},{"date":"2019-10-11","close":56.8584},{"date":"2019-10-14","close":56.8301},{"date":"2019-10-15","close":57.3299},{"date":"2019-10-16","close":57.5656},{"date":"2019-10-17","close":57.7165},{"date":"2019-10-18","close":57.6034},{"date":"2019-10-21","close":57.8061},{"date":"2019-10-22","close":57.4383},{"date":"2019-10-23","close":57.1743},{"date":"2019-10-24","close":57.146},{"date":"2019-10-25","close":57.08},{"date":"2019-10-28","close":57.2592},{"date":"2019-10-29","close":56.9338},{"date":"2019-10-30","close":57.2874},{"date":"2019-10-31","close":56.981},{"date":"2019-11-01","close":57.3582},{"date":"2019-11-04","close":57.3865},{"date":"2019-11-05","close":57.4713},{"date":"2019-11-06","close":57.5326},{"date":"2019-11-07","close":57.1884},{"date":"2019-11-08","close":57.212},{"date":"2019-11-11","close":57.0941},{"date":"2019-11-12","close":57.0564},{"date":"2019-11-13","close":56.8772},{"date":"2019-11-14","close":57.1224},{"date":"2019-11-15","close":57.2262},{"date":"2019-11-18","close":57.4242},{"date":"2019-11-19","close":56.7924},{"date":"2019-11-20","close":56.6604},{"date":"2019-11-21","close":56.3397},{"date":"2019-11-22","close":56.7264},{"date":"2019-11-25","close":57.2262},{"date":"2019-11-26","close":57.6175},{"date":"2019-11-27","close":58.1126},{"date":"2019-11-29","close":57.7354},{"date":"2019-12-02","close":57.2592},{"date":"2019-12-03","close":56.6839},{"date":"2019-12-04","close":56.9998},{"date":"2019-12-05","close":56.9433},{"date":"2019-12-06","close":57.4006},{"date":"2019-12-09","close":57.4713},{"date":"2019-12-10","close":57.3723},{"date":"2019-12-11","close":57.5185},{"date":"2019-12-12","close":58.023},{"date":"2019-12-13","close":58.0749},{"date":"2019-12-16","close":58.3295},{"date":"2019-12-17","close":58.5888},{"date":"2019-12-18","close":58.6454},{"date":"2019-12-19","close":58.8293},{"date":"2019-12-20","close":58.9191},{"date":"2019-12-23","close":58.782},{"date":"2019-12-24","close":58.9144},{"date":"2019-12-26","close":59.6335},{"date":"2019-12-27","close":59.6287},{"date":"2019-12-30","close":59.2455},{"date":"2019-12-31","close":59.3307},{"date":"2020-01-02","close":60.0356},{"date":"2020-01-03","close":59.5247},{"date":"2020-01-06","close":59.6902},{"date":"2020-01-07","close":59.5956},{"date":"2020-01-08","close":59.7754},{"date":"2020-01-09","close":60.0923},{"date":"2020-01-10","close":59.7659},{"date":"2020-01-13","close":59.9551},{"date":"2020-01-14","close":59.9362},{"date":"2020-01-15","close":59.799},{"date":"2020-01-16","close":60.3336},{"date":"2020-01-17","close":60.5465},{"date":"2020-01-21","close":60.362},{"date":"2020-01-22","close":60.3336},{"date":"2020-01-23","close":60.4235},{"date":"2020-01-24","close":59.5814},{"date":"2020-01-27","close":58.6921},{"date":"2020-01-28","close":59.2645},{"date":"2020-01-29","close":59.2314},{"date":"2020-01-30","close":59.132},{"date":"2020-01-31","close":59.2834},{"date":"2020-02-03","close":59.7044},{"date":"2020-02-04","close":60.7924},{"date":"2020-02-05","close":61.0999},{"date":"2020-02-06","close":60.9627},{"date":"2020-02-07","close":60.6978},{"date":"2020-02-10","close":61.3838},{"date":"2020-02-11","close":61.8663},{"date":"2020-02-12","close":62.5002},{"date":"2020-02-13","close":62.3914},{"date":"2020-02-14","close":62.2968},{"date":"2020-02-18","close":62.292},{"date":"2020-02-19","close":62.5711},{"date":"2020-02-20","close":62.5948},{"date":"2020-02-21","close":61.6392},{"date":"2020-02-24","close":59.5199},{"date":"2020-02-25","close":57.9305},{"date":"2020-02-26","close":57.4716},{"date":"2020-02-27","close":55.1489},{"date":"2020-02-28","close":54.7941},{"date":"2020-03-02","close":56.6769},{"date":"2020-03-03","close":55.305},{"date":"2020-03-04","close":57.2161},{"date":"2020-03-05","close":55.0827},{"date":"2020-03-06","close":54.2359},{"date":"2020-03-09","close":50.8204},{"date":"2020-03-10","close":53.6304},{"date":"2020-03-11","close":50.6974},{"date":"2020-03-12","close":45.5742},{"date":"2020-03-13","close":48.3936},{"date":"2020-03-16","close":42.2628},{"date":"2020-03-17","close":43.8901},{"date":"2020-03-18","close":41.3688},{"date":"2020-03-19","close":42.8116},{"date":"2020-03-20","close":41.5391},{"date":"2020-03-23","close":41.6075},{"date":"2020-03-24","close":45.5101},{"date":"2020-03-25","close":46.3087},{"date":"2020-03-26","close":48.2244},{"date":"2020-03-27","close":46.6082},{"date":"2020-03-30","close":47.5827},{"date":"2020-03-31","close":46.6225},{"date":"2020-04-01","close":44.5404},{"date":"2020-04-02","close":44.7068},{"date":"2020-04-03","close":43.9272},{"date":"2020-04-06","close":47.5827},{"date":"2020-04-07","close":48.291},{"date":"2020-04-08","close":49.8121},{"date":"2020-04-09","close":50.7105},{"date":"2020-04-13","close":50.6962},{"date":"2020-04-14","close":52.6785},{"date":"2020-04-15","close":51.5233},{"date":"2020-04-16","close":52.1413},{"date":"2020-04-17","close":53.6814},{"date":"2020-04-20","close":52.745},{"date":"2020-04-21","close":51.376},{"date":"2020-04-22","close":52.4836},{"date":"2020-04-23","close":52.4693},{"date":"2020-04-24","close":53.3582},{"date":"2020-04-27","close":54.3564},{"date":"2020-04-28","close":54.5704},{"date":"2020-04-29","close":55.773},{"date":"2020-04-30","close":55.426},{"date":"2020-05-01","close":53.3534},{"date":"2020-05-04","close":53.6434},{"date":"2020-05-05","close":53.8383},{"date":"2020-05-06","close":53.8288},{"date":"2020-05-07","close":54.6749},{"date":"2020-05-08","close":55.7397},{"date":"2020-05-11","close":55.6161},{"date":"2020-05-12","close":54.3992},{"date":"2020-05-13","close":53.4628},{"date":"2020-05-14","close":54.2614},{"date":"2020-05-15","close":54.8936},{"date":"2020-05-18","close":56.9709},{"date":"2020-05-19","close":56.7665},{"date":"2020-05-20","close":57.508},{"date":"2020-05-21","close":57.7124},{"date":"2020-05-22","close":57.6269},{"date":"2020-05-26","close":58.5395},{"date":"2020-05-27","close":59.5425},{"date":"2020-05-28","close":58.82},{"date":"2020-05-29","close":59.0339},{"date":"2020-06-01","close":59.5948},{"date":"2020-06-02","close":60.1034},{"date":"2020-06-03","close":61.2395},{"date":"2020-06-04","close":60.9305},{"date":"2020-06-05","close":62.3899},{"date":"2020-06-08","close":63.3406},{"date":"2020-06-09","close":62.8462},{"date":"2020-06-10","close":62.2568},{"date":"2020-06-11","close":58.9959},{"date":"2020-06-12","close":59.5805},{"date":"2020-06-15","close":60.1462},{"date":"2020-06-16","close":61.4107},{"date":"2020-06-17","close":61.249},{"date":"2020-06-18","close":61.0256},{"date":"2020-06-19","close":60.5503},{"date":"2020-06-22","close":61.1725},{"date":"2020-06-23","close":61.6537},{"date":"2020-06-24","close":60.2958},{"date":"2020-06-25","close":60.3768},{"date":"2020-06-26","close":58.9618},{"date":"2020-06-29","close":60.0814},{"date":"2020-06-30","close":60.8485},{"date":"2020-07-01","close":61.4632},{"date":"2020-07-02","close":61.7062},{"date":"2020-07-06","close":63.1689},{"date":"2020-07-07","close":62.1779},{"date":"2020-07-08","close":62.8401},{"date":"2020-07-09","close":62.7687},{"date":"2020-07-10","close":63.5167},{"date":"2020-07-13","close":62.7115},{"date":"2020-07-14","close":63.3356},{"date":"2020-07-15","close":64.2409},{"date":"2020-07-16","close":64.0694},{"date":"2020-07-17","close":63.7692},{"date":"2020-07-20","close":64.7888},{"date":"2020-07-21","close":64.8889},{"date":"2020-07-22","close":65.4464},{"date":"2020-07-23","close":64.4649},{"date":"2020-07-24","close":64.5792},{"date":"2020-07-27","close":64.9794},{"date":"2020-07-28","close":64.3362},{"date":"2020-07-29","close":64.9889},{"date":"2020-07-30","close":64.9365},{"date":"2020-07-31","close":65.2748},{"date":"2020-08-03","close":65.1367},{"date":"2020-08-04","close":65.6608},{"date":"2020-08-05","close":66.4612},{"date":"2020-08-06","close":66.7852},{"date":"2020-08-07","close":66.8852},{"date":"2020-08-10","close":67.6857},{"date":"2020-08-11","close":67.5523},{"date":"2020-08-12","close":68.448},{"date":"2020-08-13","close":68.4195},{"date":"2020-08-14","close":68.4147},{"date":"2020-08-17","close":69.2961},{"date":"2020-08-18","close":69.7249},{"date":"2020-08-19","close":69.3962},{"date":"2020-08-20","close":69.2914},{"date":"2020-08-21","close":69.6487},{"date":"2020-08-24","close":70.7065},{"date":"2020-08-25","close":70.9399},{"date":"2020-08-26","close":71.6403},{"date":"2020-08-27","close":71.2544},{"date":"2020-08-28","close":71.7213},{"date":"2020-08-31","close":71.5117},{"date":"2020-09-01","close":72.2597},{"date":"2020-09-02","close":73.2603},{"date":"2020-09-03","close":70.9351},{"date":"2020-09-04","close":70.1156},{"date":"2020-09-08","close":69.1961},{"date":"2020-09-09","close":70.5016},{"date":"2020-09-10","close":69.4915},{"date":"2020-09-11","close":69.5963},{"date":"2020-09-14","close":70.3348},{"date":"2020-09-15","close":70.9113},{"date":"2020-09-16","close":70.5159},{"date":"2020-09-17","close":69.5248},{"date":"2020-09-18","close":68.5576},{"date":"2020-09-21","close":67.5673},{"date":"2020-09-22","close":68.995},{"date":"2020-09-23","close":67.8634},{"date":"2020-09-24","close":67.8347},{"date":"2020-09-25","close":68.718},{"date":"2020-09-28","close":70.1553},{"date":"2020-09-29","close":69.6109},{"date":"2020-09-30","close":70.1791},{"date":"2020-10-01","close":71.0959},{"date":"2020-10-02","close":70.7951},{"date":"2020-10-05","close":71.7309},{"date":"2020-10-06","close":70.4035},{"date":"2020-10-07","close":72.0126},{"date":"2020-10-08","close":72.4853},{"date":"2020-10-09","close":73.2397},{"date":"2020-10-12","close":74.2138},{"date":"2020-10-13","close":74.1995},{"date":"2020-10-14","close":73.3782},{"date":"2020-10-15","close":73.6504},{"date":"2020-10-16","close":72.9819},{"date":"2020-10-19","close":72.0843},{"date":"2020-10-20","close":72.662},{"date":"2020-10-21","close":72.2657},{"date":"2020-10-22","close":72.4137},{"date":"2020-10-23","close":73.0488},{"date":"2020-10-26","close":71.645},{"date":"2020-10-27","close":71.6116},{"date":"2020-10-28","close":69.3483},{"date":"2020-10-29","close":69.7876},{"date":"2020-10-30","close":68.2645},{"date":"2020-11-02","close":68.7515},{"date":"2020-11-03","close":70.2651},{"date":"2020-11-04","close":71.7596},{"date":"2020-11-05","close":73.1586},{"date":"2020-11-06","close":72.9389},{"date":"2020-11-09","close":72.7002},{"date":"2020-11-10","close":72.4423},{"date":"2020-11-11","close":73.0774},{"date":"2020-11-12","close":72.0986},{"date":"2020-11-13","close":73.2684},{"date":"2020-11-16","close":74.2281},{"date":"2020-11-17","close":73.913},{"date":"2020-11-18","close":73.4069},{"date":"2020-11-19","close":73.7697},{"date":"2020-11-20","close":73.383},{"date":"2020-11-23","close":74.1899},{"date":"2020-11-24","close":75.2929},{"date":"2020-11-25","close":75.3836},{"date":"2020-11-27","close":75.5459},{"date":"2020-11-30","close":75.0875},{"date":"2020-12-01","close":75.6462},{"date":"2020-12-02","close":75.1735},{"date":"2020-12-03","close":75.3836},{"date":"2020-12-04","close":75.4552},{"date":"2020-12-07","close":75.2833},{"date":"2020-12-08","close":75.1258},{"date":"2020-12-09","close":75.0541},{"date":"2020-12-10","close":74.9873},{"date":"2020-12-11","close":74.6292},{"date":"2020-12-14","close":74.739},{"date":"2020-12-15","close":75.7465},{"date":"2020-12-16","close":76.243},{"date":"2020-12-17","close":76.7635},{"date":"2020-12-18","close":76.3911},{"date":"2020-12-21","close":75.5281},{"date":"2020-12-22","close":75.2028},{"date":"2020-12-23","close":75.3655},{"date":"2020-12-24","close":75.5233},{"date":"2020-12-28","close":76.3844},{"date":"2020-12-29","close":76.4083},{"date":"2020-12-30","close":76.8675},{"date":"2020-12-31","close":76.9106},{"date":"2021-01-04","close":76.26},{"date":"2021-01-05","close":76.8293},{"date":"2021-01-06","close":77.6138},{"date":"2021-01-07","close":79.111},{"date":"2021-01-08","close":80.7422},{"date":"2021-01-11","close":79.2354},{"date":"2021-01-12","close":80.4456},{"date":"2021-01-13","close":80.4409},{"date":"2021-01-14","close":79.929},{"date":"2021-01-15","close":79.3119},{"date":"2021-01-19","close":79.7616},{"date":"2021-01-20","close":81.2684},{"date":"2021-01-21","close":81.6463},{"date":"2021-01-22","close":81.3689},{"date":"2021-01-25","close":81.6702},{"date":"2021-01-26","close":81.6176},{"date":"2021-01-27","close":79.1015},{"date":"2021-01-28","close":79.3502},{"date":"2021-01-29","close":77.499},{"date":"2021-02-01","close":79.5128},{"date":"2021-02-02","close":81.2014},{"date":"2021-02-03","close":80.747},{"date":"2021-02-04","close":81.6081},{"date":"2021-02-05","close":82.3878},{"date":"2021-02-08","close":82.8566},{"date":"2021-02-09","close":82.3973},{"date":"2021-02-10","close":81.5841},{"date":"2021-02-11","close":81.3593},{"date":"2021-02-12","close":81.4741},{"date":"2021-02-16","close":81.1201},{"date":"2021-02-17","close":81.5889},{"date":"2021-02-18","close":81.6128},{"date":"2021-02-19","close":81.1393},{"date":"2021-02-22","close":79.4267},{"date":"2021-02-23","close":78.9053},{"date":"2021-02-24","close":79.7329},{"date":"2021-02-25","close":76.7671},{"date":"2021-02-26","close":77.0876},{"date":"2021-03-01","close":78.8958},{"date":"2021-03-02","close":77.9869},{"date":"2021-03-03","close":76.1548},{"date":"2021-03-04","close":74.5427},{"date":"2021-03-05","close":75.0163},{"date":"2021-03-08","close":75.1072},{"date":"2021-03-09","close":77.9438},{"date":"2021-03-10","close":78.3409},{"date":"2021-03-11","close":79.5415},{"date":"2021-03-12","close":79.776},{"date":"2021-03-15","close":80.8475},{"date":"2021-03-16","close":80.0103},{"date":"2021-03-17","close":81.1345},{"date":"2021-03-18","close":79.1493},{"date":"2021-03-19","close":79.6229},{"date":"2021-03-22","close":80.147},{"date":"2021-03-23","close":79.3948},{"date":"2021-03-24","close":78.221},{"date":"2021-03-25","close":78.9061},{"date":"2021-03-26","close":79.5625},{"date":"2021-03-29","close":79.1265},{"date":"2021-03-30","close":79.9027},{"date":"2021-03-31","close":80.5255},{"date":"2021-04-01","close":81.1723},{"date":"2021-04-05","close":83.0169},{"date":"2021-04-06","close":83.3763},{"date":"2021-04-07","close":83.1271},{"date":"2021-04-08","close":83.52},{"date":"2021-04-09","close":84.3154},{"date":"2021-04-12","close":84.8568},{"date":"2021-04-13","close":85.7527},{"date":"2021-04-14","close":84.9095},{"date":"2021-04-15","close":85.5179},{"date":"2021-04-16","close":86.1791},{"date":"2021-04-19","close":85.2113},{"date":"2021-04-20","close":84.1381},{"date":"2021-04-21","close":85.2592},{"date":"2021-04-22","close":84.3154},{"date":"2021-04-23","close":85.1969},{"date":"2021-04-26","close":85.5706},{"date":"2021-04-27","close":85.47},{"date":"2021-04-28","close":85.3694},{"date":"2021-04-29","close":85.3934},{"date":"2021-04-30","close":85.724},{"date":"2021-05-03","close":85.3167},{"date":"2021-05-04","close":84.4255},{"date":"2021-05-05","close":84.162},{"date":"2021-05-06","close":84.3441},{"date":"2021-05-07","close":85.1011},{"date":"2021-05-10","close":83.5871},{"date":"2021-05-11","close":82.6432},{"date":"2021-05-12","close":79.8452},{"date":"2021-05-13","close":80.4105},{"date":"2021-05-14","close":81.8048},{"date":"2021-05-17","close":81.6562},{"date":"2021-05-18","close":81.019},{"date":"2021-05-19","close":80.3387},{"date":"2021-05-20","close":81.1628},{"date":"2021-05-21","close":80.7555},{"date":"2021-05-24","close":81.5557},{"date":"2021-05-25","close":81.8144},{"date":"2021-05-26","close":82.5953},{"date":"2021-05-27","close":82.9259},{"date":"2021-05-28","close":82.8109},{"date":"2021-06-01","close":82.6528},{"date":"2021-06-02","close":82.2695},{"date":"2021-06-03","close":81.2921},{"date":"2021-06-04","close":81.9437},{"date":"2021-06-07","close":81.9437},{"date":"2021-06-08","close":82.6049},{"date":"2021-06-09","close":82.1497},{"date":"2021-06-10","close":82.5378},{"date":"2021-06-11","close":82.9882},{"date":"2021-06-14","close":83.0121},{"date":"2021-06-15","close":82.5714},{"date":"2021-06-16","close":82.6097},{"date":"2021-06-17","close":82.9211},{"date":"2021-06-18","close":82.4851},{"date":"2021-06-21","close":83.1209},{"date":"2021-06-22","close":83.903},{"date":"2021-06-23","close":84.5508},{"date":"2021-06-24","close":84.8387},{"date":"2021-06-25","close":85.3761},{"date":"2021-06-28","close":85.3953},{"date":"2021-06-29","close":85.6064},{"date":"2021-06-30","close":85.6736},{"date":"2021-07-01","close":86.1582},{"date":"2021-07-02","close":86.9163},{"date":"2021-07-06","close":87.0171},{"date":"2021-07-07","close":86.9691},{"date":"2021-07-08","close":86.7532},{"date":"2021-07-09","close":87.5641},{"date":"2021-07-12","close":88.1639},{"date":"2021-07-13","close":87.1083},{"date":"2021-07-14","close":86.9499},{"date":"2021-07-15","close":86.4797},{"date":"2021-07-16","close":85.4145},{"date":"2021-07-19","close":84.4356},{"date":"2021-07-20","close":85.9951},{"date":"2021-07-21","close":86.7868},{"date":"2021-07-22","close":87.1611},{"date":"2021-07-23","close":87.9384},{"date":"2021-07-26","close":88.591},{"date":"2021-07-27","close":87.6937},{"date":"2021-07-28","close":87.4106},{"date":"2021-07-29","close":88.3942},{"date":"2021-07-30","close":86.5756},{"date":"2021-08-02","close":86.8252},{"date":"2021-08-03","close":87.4682},{"date":"2021-08-04","close":86.6189},{"date":"2021-08-05","close":87.449},{"date":"2021-08-06","close":86.854},{"date":"2021-08-09","close":86.734},{"date":"2021-08-10","close":87.0747},{"date":"2021-08-11","close":87.329},{"date":"2021-08-12","close":87.3674},{"date":"2021-08-13","close":87.1179},{"date":"2021-08-16","close":86.7148},{"date":"2021-08-17","close":84.6564},{"date":"2021-08-18","close":84.9586},{"date":"2021-08-19","close":84.4164},{"date":"2021-08-20","close":85.2274},{"date":"2021-08-23","close":86.3262},{"date":"2021-08-24","close":86.9355},{"date":"2021-08-25","close":87.2714},{"date":"2021-08-26","close":86.4653},{"date":"2021-08-27","close":87.2522},{"date":"2021-08-30","close":87.9096},{"date":"2021-08-31","close":88.1207},{"date":"2021-09-01","close":88.116},{"date":"2021-09-02","close":88.1111},{"date":"2021-09-03","close":88.0583},{"date":"2021-09-07","close":88.3174},{"date":"2021-09-08","close":88.4182},{"date":"2021-09-09","close":88.3031},{"date":"2021-09-10","close":87.7608},{"date":"2021-09-13","close":87.9768},{"date":"2021-09-14","close":87.6841},{"date":"2021-09-15","close":88.2503},{"date":"2021-09-16","close":88.6533},{"date":"2021-09-17","close":88.3415},{"date":"2021-09-20","close":86.3256},{"date":"2021-09-21","close":86.4553},{"date":"2021-09-22","close":87.6326},{"date":"2021-09-23","close":88.5216},{"date":"2021-09-24","close":88.8532},{"date":"2021-09-27","close":89.329},{"date":"2021-09-28","close":87.6086},{"date":"2021-09-29","close":87.6951},{"date":"2021-09-30","close":86.2342},{"date":"2021-10-01","close":86.883},{"date":"2021-10-04","close":86.1958},{"date":"2021-10-05","close":86.5418},{"date":"2021-10-06","close":86.8157},{"date":"2021-10-07","close":88.166},{"date":"2021-10-08","close":87.7624},{"date":"2021-10-11","close":87.4068},{"date":"2021-10-12","close":88.0988},{"date":"2021-10-13","close":88.5313},{"date":"2021-10-14","close":89.4587},{"date":"2021-10-15","close":90.8283},{"date":"2021-10-18","close":91.9383},{"date":"2021-10-19","close":91.6788},{"date":"2021-10-20","close":91.6116},{"date":"2021-10-21","close":92.9571},{"date":"2021-10-22","close":92.6255},{"date":"2021-10-25","close":94.9225},{"date":"2021-10-26","close":94.937},{"date":"2021-10-27","close":95.1484},{"date":"2021-10-28","close":96.4122},{"date":"2021-10-29","close":96.6621},{"date":"2021-11-01","close":98.4353},{"date":"2021-11-02","close":97.7722},{"date":"2021-11-03","close":99.531},{"date":"2021-11-04","close":100.8717},{"date":"2021-11-05","close":101.5205},{"date":"2021-11-08","close":100.0836},{"date":"2021-11-09","close":98.2335},{"date":"2021-11-10","close":97.8683},{"date":"2021-11-11","close":97.604},{"date":"2021-11-12","close":97.9308},{"date":"2021-11-15","close":97.8491},{"date":"2021-11-16","close":99.3916},{"date":"2021-11-17","close":100.0259},{"date":"2021-11-18","close":101.16},{"date":"2021-11-19","close":101.5973},{"date":"2021-11-22","close":101.3427},{"date":"2021-11-23","close":100.6074},{"date":"2021-11-24","close":100.814},{"date":"2021-11-26","close":98.0653},{"date":"2021-11-29","close":99.5887},{"date":"2021-11-30","close":98.2431},{"date":"2021-12-01","close":96.4699},{"date":"2021-12-02","close":97.8443},{"date":"2021-12-03","close":95.9413},{"date":"2021-12-06","close":97.0369},{"date":"2021-12-07","close":99.3003},{"date":"2021-12-08","close":99.5502},{"date":"2021-12-09","close":97.8251},{"date":"2021-12-10","close":98.5074},{"date":"2021-12-13","close":95.9701},{"date":"2021-12-14","close":95.4127},{"date":"2021-12-15","close":96.6237},{"date":"2021-12-16","close":94.4901},{"date":"2021-12-17","close":93.8461},{"date":"2021-12-20","close":92.3311},{"date":"2021-12-21","close":94.723},{"date":"2021-12-22","close":96.4507},{"date":"2021-12-23","close":97.7887},{"date":"2021-12-27","close":98.7416},{"date":"2021-12-28","close":98.7849},{"date":"2021-12-29","close":98.9822},{"date":"2021-12-30","close":98.6261},{"date":"2021-12-31","close":98.3902},{"date":"2022-01-03","close":101.2153},{"date":"2022-01-04","close":100.5993},{"date":"2022-01-05","close":97.8849},{"date":"2022-01-06","close":97.6298},{"date":"2022-01-07","close":96.0032},{"date":"2022-01-10","close":95.416},{"date":"2022-01-11","close":96.3352},{"date":"2022-01-12","close":96.9705},{"date":"2022-01-13","close":95.0214},{"date":"2022-01-14","close":94.5786},{"date":"2022-01-18","close":92.7883},{"date":"2022-01-19","close":91.1135},{"date":"2022-01-20","close":89.4531},{"date":"2022-01-21","close":86.8302},{"date":"2022-01-24","close":87.8746},{"date":"2022-01-25","close":86.3874},{"date":"2022-01-26","close":85.9687},{"date":"2022-01-27","close":83.8849},{"date":"2022-01-28","close":85.7137},{"date":"2022-01-31","close":89.0103},{"date":"2022-02-01","close":89.5494},{"date":"2022-02-02","close":89.0152},{"date":"2022-02-03","close":86.2912},{"date":"2022-02-04","close":88.7457},{"date":"2022-02-07","close":88.5628},{"date":"2022-02-08","close":89.8092},{"date":"2022-02-09","close":90.998},{"date":"2022-02-10","close":89.4291},{"date":"2022-02-11","close":86.8591},{"date":"2022-02-14","close":87.3548},{"date":"2022-02-15","close":89.3087},{"date":"2022-02-16","close":89.5638},{"date":"2022-02-17","close":87.1671},{"date":"2022-02-18","close":86.6281},{"date":"2022-02-22","close":84.1014},{"date":"2022-02-23","close":81.2908},{"date":"2022-02-24","close":83.1485},{"date":"2022-02-25","close":84.7944},{"date":"2022-02-28","close":85.3912},{"date":"2022-03-01","close":84.0966},{"date":"2022-03-02","close":85.8629},{"date":"2022-03-03","close":83.9185},{"date":"2022-03-04","close":82.5854},{"date":"2022-03-07","close":78.538},{"date":"2022-03-08","close":78.7016},{"date":"2022-03-09","close":81.2331},{"date":"2022-03-10","close":81.8106},{"date":"2022-03-11","close":80.2368},{"date":"2022-03-14","close":78.8989},{"date":"2022-03-15","close":81.5411},{"date":"2022-03-16","close":84.3228},{"date":"2022-03-17","close":85.7281},{"date":"2022-03-18","close":87.5329},{"date":"2022-03-21","close":86.7997},{"date":"2022-03-22","close":88.9543},{"date":"2022-03-23","close":87.8505},{"date":"2022-03-24","close":88.5349},{"date":"2022-03-25","close":88.3807},{"date":"2022-03-28","close":90.7377},{"date":"2022-03-29","close":92.3187},{"date":"2022-03-30","close":90.9161},{"date":"2022-03-31","close":89.1712},{"date":"2022-04-01","close":89.2821},{"date":"2022-04-04","close":91.2872},{"date":"2022-04-05","close":89.1471},{"date":"2022-04-06","close":86.872},{"date":"2022-04-07","close":87.3155},{"date":"2022-04-08","close":86.5105},{"date":"2022-04-11","close":84.9054},{"date":"2022-04-12","close":85.0934},{"date":"2022-04-13","close":87.2094},{"date":"2022-04-14","close":85.99},{"date":"2022-04-18","close":86.2502},{"date":"2022-04-19","close":88.7519},{"date":"2022-04-20","close":87.6095},{"date":"2022-04-21","close":86.7612},{"date":"2022-04-22","close":84.7464},{"date":"2022-04-25","close":85.3585},{"date":"2022-04-26","close":81.0398},{"date":"2022-04-27","close":81.0494},{"date":"2022-04-28","close":82.7123},{"date":"2022-04-29","close":78.5092},{"date":"2022-05-02","close":79.6564},{"date":"2022-05-03","close":79.4588},{"date":"2022-05-04","close":81.7917},{"date":"2022-05-05","close":77.2078},{"date":"2022-05-06","close":76.2293},{"date":"2022-05-09","close":72.9806},{"date":"2022-05-10","close":72.7637},{"date":"2022-05-11","close":70.156},{"date":"2022-05-12","close":70.6381},{"date":"2022-05-13","close":73.4192},{"date":"2022-05-16","close":71.8334},{"date":"2022-05-17","close":73.6458},{"date":"2022-05-18","close":68.8305},{"date":"2022-05-19","close":68.8787},{"date":"2022-05-20","close":67.6785},{"date":"2022-05-23","close":68.1846},{"date":"2022-05-24","close":66.4301},{"date":"2022-05-25","close":68.3051},{"date":"2022-05-26","close":71.6551},{"date":"2022-05-27","close":74.1133},{"date":"2022-05-31","close":74.4893},{"date":"2022-06-01","close":73.7132},{"date":"2022-06-02","close":75.969},{"date":"2022-06-03","close":73.747},{"date":"2022-06-06","close":74.4845},{"date":"2022-06-07","close":74.3013},{"date":"2022-06-08","close":73.8627},{"date":"2022-06-09","close":72.5275},{"date":"2022-06-10","close":69.6355},{"date":"2022-06-13","close":66.4205},{"date":"2022-06-14","close":66.3675},{"date":"2022-06-15","close":68.2328},{"date":"2022-06-16","close":64.8925},{"date":"2022-06-17","close":65.6011},{"date":"2022-06-21","close":67.4775},{"date":"2022-06-22","close":67.3471},{"date":"2022-06-23","close":68.4051},{"date":"2022-06-24","close":71.014},{"date":"2022-06-27","close":70.27},{"date":"2022-06-28","close":67.463},{"date":"2022-06-29","close":67.4099},{"date":"2022-06-30","close":66.4195},{"date":"2022-07-01","close":67.6418},{"date":"2022-07-05","close":69.154},{"date":"2022-07-06","close":68.9269},{"date":"2022-07-07","close":70.7048},{"date":"2022-07-08","close":70.7144},{"date":"2022-07-11","close":68.7771},{"date":"2022-07-12","close":68.3616},{"date":"2022-07-13","close":68.9221},{"date":"2022-07-14","close":68.8641},{"date":"2022-07-15","close":69.9753},{"date":"2022-07-18","close":70.1782},{"date":"2022-07-19","close":72.328},{"date":"2022-07-20","close":73.5165},{"date":"2022-07-21","close":75.1978},{"date":"2022-07-22","close":74.763},{"date":"2022-07-25","close":74.1204},{"date":"2022-07-26","close":71.7338},{"date":"2022-07-27","close":74.449},{"date":"2022-07-28","close":75.7292},{"date":"2022-07-29","close":78.6666},{"date":"2022-08-01","close":79.0579},{"date":"2022-08-02","close":78.5168},{"date":"2022-08-03","close":80.43},{"date":"2022-08-04","close":80.7585},{"date":"2022-08-05","close":79.3816},{"date":"2022-08-08","close":79.7392},{"date":"2022-08-09","close":78.4685},{"date":"2022-08-10","close":80.6812},{"date":"2022-08-11","close":80.2706},{"date":"2022-08-12","close":82.0871},{"date":"2022-08-15","close":82.6524},{"date":"2022-08-16","close":83.5655},{"date":"2022-08-17","close":82.6669},{"date":"2022-08-18","close":82.6427},{"date":"2022-08-19","close":80.9373},{"date":"2022-08-22","close":78.6908},{"date":"2022-08-23","close":78.913},{"date":"2022-08-24","close":79.2512},{"date":"2022-08-25","close":80.1981},{"date":"2022-08-26","close":77.1448},{"date":"2022-08-29","close":76.7341},{"date":"2022-08-30","close":75.879},{"date":"2022-08-31","close":75.1302},{"date":"2022-09-01","close":75.8162},{"date":"2022-09-02","close":75.1205},{"date":"2022-09-06","close":74.9659},{"date":"2022-09-07","close":77.2656},{"date":"2022-09-08","close":77.9854},{"date":"2022-09-09","close":79.4637},{"date":"2022-09-12","close":80.488},{"date":"2022-09-13","close":76.338},{"date":"2022-09-14","close":77.3187},{"date":"2022-09-15","close":76.9226},{"date":"2022-09-16","close":76.3041},{"date":"2022-09-19","close":77.3838},{"date":"2022-09-20","close":76.0718},{"date":"2022-09-21","close":74.2708},{"date":"2022-09-22","close":72.557},{"date":"2022-09-23","close":70.8867},{"date":"2022-09-26","close":70.7269},{"date":"2022-09-27","close":70.9496},{"date":"2022-09-28","close":72.8668},{"date":"2022-09-29","close":70.3493},{"date":"2022-09-30","close":68.9647},{"date":"2022-10-03","close":69.0325},{"date":"2022-10-04","close":71.4434},{"date":"2022-10-05","close":71.0223},{"date":"2022-10-06","close":70.5188},{"date":"2022-10-07","close":68.0932},{"date":"2022-10-10","close":67.6721},{"date":"2022-10-11","close":67.1202},{"date":"2022-10-12","close":67.2944},{"date":"2022-10-13","close":68.0303},{"date":"2022-10-14","close":65.4886},{"date":"2022-10-17","close":68.1465},{"date":"2022-10-18","close":69.0857},{"date":"2022-10-19","close":68.3111},{"date":"2022-10-20","close":66.9894},{"date":"2022-10-21","close":68.9405},{"date":"2022-10-24","close":69.2261},{"date":"2022-10-25","close":70.9593},{"date":"2022-10-26","close":70.3881},{"date":"2022-10-27","close":70.1169},{"date":"2022-10-28","close":70.1799},{"date":"2022-10-31","close":69.7296},{"date":"2022-11-01","close":69.0228},{"date":"2022-11-02","close":66.4133},{"date":"2022-11-03","close":66.0163},{"date":"2022-11-04","close":66.5682},{"date":"2022-11-07","close":66.1035},{"date":"2022-11-08","close":65.9389},{"date":"2022-11-09","close":63.9249},{"date":"2022-11-10","close":68.5968},{"date":"2022-11-11","close":70.2428},{"date":"2022-11-14","close":69.1293},{"date":"2022-11-15","close":70.0734},{"date":"2022-11-16","close":69.0034},{"date":"2022-11-17","close":68.1659},{"date":"2022-11-18","close":68.2579},{"date":"2022-11-21","close":67.2702},{"date":"2022-11-22","close":68.0303},{"date":"2022-11-23","close":69.0131},{"date":"2022-11-25","close":69.0518},{"date":"2022-11-28","close":68.6258},{"date":"2022-11-29","close":68.4079},{"date":"2022-11-30","close":70.7657},{"date":"2022-12-01","close":70.756},{"date":"2022-12-02","close":70.664},{"date":"2022-12-05","close":68.6258},{"date":"2022-12-06","close":67.5559},{"date":"2022-12-07","close":67.1492},{"date":"2022-12-08","close":67.7979},{"date":"2022-12-09","close":67.5026},{"date":"2022-12-12","close":67.6721},{"date":"2022-12-13","close":67.6721},{"date":"2022-12-14","close":67.1686},{"date":"2022-12-15","close":66.0647},{"date":"2022-12-16","close":64.8302},{"date":"2022-12-19","close":63.7894},{"date":"2022-12-20","close":63.0466},{"date":"2022-12-21","close":64.0515},{"date":"2022-12-22","close":62.4058},{"date":"2022-12-23","close":62.833},{"date":"2022-12-27","close":61.8136},{"date":"2022-12-28","close":61.2941},{"date":"2022-12-29","close":62.8719},{"date":"2022-12-30","close":62.7019},{"date":"2023-01-03","close":62.3281},{"date":"2023-01-04","close":63.2311},{"date":"2023-01-05","close":62.6437},{"date":"2023-01-06","close":64.1146},{"date":"2023-01-09","close":64.503},{"date":"2023-01-10","close":65.3137},{"date":"2023-01-11","close":67.0759},{"date":"2023-01-12","close":67.1876},{"date":"2023-01-13","close":67.8187},{"date":"2023-01-17","close":67.8672},{"date":"2023-01-18","close":66.9837},{"date":"2023-01-19","close":65.872},{"date":"2023-01-20","close":67.4691},{"date":"2023-01-23","close":68.5226},{"date":"2023-01-24","close":68.4449},{"date":"2023-01-25","close":68.7945},{"date":"2023-01-26","close":70.2023},{"date":"2023-01-27","close":71.7946},{"date":"2023-01-30","close":70.5712},{"date":"2023-01-31","close":72.1878},{"date":"2023-02-01","close":73.5568},{"date":"2023-02-02","close":75.8094},{"date":"2023-02-03","close":73.4743},{"date":"2023-02-06","close":73.3675},{"date":"2023-02-07","close":73.5374},{"date":"2023-02-08","close":72.9112},{"date":"2023-02-09","close":72.7752},{"date":"2023-02-10","close":71.9208},{"date":"2023-02-13","close":72.9743},{"date":"2023-02-14","close":73.8481},{"date":"2023-02-15","close":74.7122},{"date":"2023-02-16","close":73.0811},{"date":"2023-02-17","close":73.0956},{"date":"2023-02-21","close":70.6538},{"date":"2023-02-22","close":71.013},{"date":"2023-02-23","close":70.9548},{"date":"2023-02-24","close":69.8382},{"date":"2023-02-27","close":70.7023},{"date":"2023-02-28","close":70.6538},{"date":"2023-03-01","close":69.7654},{"date":"2023-03-02","close":69.5324},{"date":"2023-03-03","close":71.0276},{"date":"2023-03-06","close":70.5081},{"date":"2023-03-07","close":69.5469},{"date":"2023-03-08","close":69.4207},{"date":"2023-03-09","close":67.7653},{"date":"2023-03-10","close":67.0905},{"date":"2023-03-13","close":67.2313},{"date":"2023-03-14","close":68.3721},{"date":"2023-03-15","close":68.2702},{"date":"2023-03-16","close":69.5032},{"date":"2023-03-17","close":68.6149},{"date":"2023-03-20","close":68.9119},{"date":"2023-03-21","close":70.8158},{"date":"2023-03-22","close":69.2381},{"date":"2023-03-23","close":69.1651},{"date":"2023-03-24","close":68.9411},{"date":"2023-03-27","close":69.0823},{"date":"2023-03-28","close":68.9995},{"date":"2023-03-29","close":70.3094},{"date":"2023-03-30","close":70.9229},{"date":"2023-03-31","close":72.8171},{"date":"2023-04-03","close":72.15},{"date":"2023-04-04","close":72.0332},{"date":"2023-04-05","close":70.5577},{"date":"2023-04-06","close":70.5723},{"date":"2023-04-10","close":70.884},{"date":"2023-04-11","close":70.996},{"date":"2023-04-12","close":69.8955},{"date":"2023-04-13","close":71.4391},{"date":"2023-04-14","close":71.5316},{"date":"2023-04-17","close":72.038},{"date":"2023-04-18","close":72.1549},{"date":"2023-04-19","close":72.0867},{"date":"2023-04-20","close":70.9765},{"date":"2023-04-21","close":71.7605},{"date":"2023-04-24","close":71.7507},{"date":"2023-04-25","close":70.3289},{"date":"2023-04-26","close":69.9686},{"date":"2023-04-27","close":71.814},{"date":"2023-04-28","close":71.9991},{"date":"2023-05-01","close":71.2881},{"date":"2023-05-02","close":71.3612},{"date":"2023-05-03","close":70.7963},{"date":"2023-05-04","close":70.251},{"date":"2023-05-05","close":71.6728},{"date":"2023-05-08","close":71.9163},{"date":"2023-05-09","close":71.8968},{"date":"2023-05-10","close":72.262},{"date":"2023-05-11","close":72.598},{"date":"2023-05-12","close":71.9845},{"date":"2023-05-15","close":72.077},{"date":"2023-05-16","close":71.7848},{"date":"2023-05-17","close":73.2797},{"date":"2023-05-18","close":74.4192},{"date":"2023-05-19","close":73.7959},{"date":"2023-05-22","close":73.567},{"date":"2023-05-23","close":72.895},{"date":"2023-05-24","close":72.6272},{"date":"2023-05-25","close":72.301},{"date":"2023-05-26","close":74.0004},{"date":"2023-05-30","close":74.4971},{"date":"2023-05-31","close":73.8251},{"date":"2023-06-01","close":74.6967},{"date":"2023-06-02","close":76.4497},{"date":"2023-06-05","close":76.6786},{"date":"2023-06-06","close":77.4772},{"date":"2023-06-07","close":76.9513},{"date":"2023-06-08","close":78.0907},{"date":"2023-06-09","close":78.4949},{"date":"2023-06-12","close":79.8437},{"date":"2023-06-13","close":80.6715},{"date":"2023-06-14","close":80.6131},{"date":"2023-06-15","close":81.139},{"date":"2023-06-16","close":81.0172},{"date":"2023-06-20","close":81.6242},{"date":"2023-06-21","close":80.6435},{"date":"2023-06-22","close":81.673},{"date":"2023-06-23","close":80.7264},{"date":"2023-06-26","close":79.692},{"date":"2023-06-27","close":81.4046},{"date":"2023-06-28","close":81.7267},{"date":"2023-06-29","close":81.8145},{"date":"2023-06-30","close":82.8538},{"date":"2023-07-03","close":83.854},{"date":"2023-07-05","close":83.8881},{"date":"2023-07-06","close":82.5366},{"date":"2023-07-07","close":82.6391},{"date":"2023-07-10","close":82.8928},{"date":"2023-07-11","close":83.5856},{"date":"2023-07-12","close":84.337},{"date":"2023-07-13","close":85.1275},{"date":"2023-07-14","close":85.347},{"date":"2023-07-17","close":85.6935},{"date":"2023-07-18","close":86.0448},{"date":"2023-07-19","close":86.3473},{"date":"2023-07-20","close":83.4051},{"date":"2023-07-21","close":83.4246},{"date":"2023-07-24","close":83.9711},{"date":"2023-07-25","close":83.7759},{"date":"2023-07-26","close":83.7564},{"date":"2023-07-27","close":82.8879},{"date":"2023-07-28","close":84.2931},{"date":"2023-07-31","close":84.7713},{"date":"2023-08-01","close":83.8101},{"date":"2023-08-02","close":82.3073},{"date":"2023-08-03","close":82.5024},{"date":"2023-08-04","close":83.7027},{"date":"2023-08-07","close":84.5615},{"date":"2023-08-08","close":83.8881},{"date":"2023-08-09","close":82.8928},{"date":"2023-08-10","close":83.0928},{"date":"2023-08-11","close":82.8098},{"date":"2023-08-14","close":83.0636},{"date":"2023-08-15","close":81.9316},{"date":"2023-08-16","close":80.9167},{"date":"2023-08-17","close":79.5456},{"date":"2023-08-18","close":79.3651},{"date":"2023-08-21","close":80.2775},{"date":"2023-08-22","close":80.3946},{"date":"2023-08-23","close":81.0387},{"date":"2023-08-24","close":79.4529},{"date":"2023-08-25","close":80.341},{"date":"2023-08-28","close":80.663},{"date":"2023-08-29","close":82.6781},{"date":"2023-08-30","close":83.0343},{"date":"2023-08-31","close":83.2929},{"date":"2023-09-01","close":82.7854},{"date":"2023-09-05","close":82.844},{"date":"2023-09-06","close":82.1072},{"date":"2023-09-07","close":82.3366},{"date":"2023-09-08","close":82.3366},{"date":"2023-09-11","close":84.5517},{"date":"2023-09-12","close":83.7857},{"date":"2023-09-13","close":84.4493},{"date":"2023-09-14","close":85.2787},{"date":"2023-09-15","close":83.8198},{"date":"2023-09-18","close":82.9082},{"date":"2023-09-19","close":82.4928},{"date":"2023-09-20","close":81.6716},{"date":"2023-09-21","close":79.4427},{"date":"2023-09-22","close":78.6607},{"date":"2023-09-25","close":79.1446},{"date":"2023-09-26","close":77.7027},{"date":"2023-09-27","close":77.4045},{"date":"2023-09-28","close":78.2696},{"date":"2023-09-29","close":78.6851},{"date":"2023-10-02","close":78.7487},{"date":"2023-10-03","close":76.8326},{"date":"2023-10-04","close":78.3479},{"date":"2023-10-05","close":77.9568},{"date":"2023-10-06","close":78.5043},{"date":"2023-10-09","close":78.5873},{"date":"2023-10-10","close":79.4476},{"date":"2023-10-11","close":79.7311},{"date":"2023-10-12","close":78.8611},{"date":"2023-10-13","close":77.7027},{"date":"2023-10-16","close":78.9588},{"date":"2023-10-17","close":79.1446},{"date":"2023-10-18","close":77.2872},{"date":"2023-10-19","close":75.3125},{"date":"2023-10-20","close":74.1443},{"date":"2023-10-23","close":74.2323},{"date":"2023-10-24","close":75.0241},{"date":"2023-10-25","close":73.5088},{"date":"2023-10-26","close":72.3602},{"date":"2023-10-27","close":73.1178},{"date":"2023-10-30","close":73.7875},{"date":"2023-10-31","close":74.3447},{"date":"2023-11-01","close":75.2636},{"date":"2023-11-02","close":77.2285},{"date":"2023-11-03","close":78.3137},{"date":"2023-11-06","close":78.4114},{"date":"2023-11-07","close":79.2863},{"date":"2023-11-08","close":79.0761},{"date":"2023-11-09","close":77.6},{"date":"2023-11-10","close":78.8904},{"date":"2023-11-13","close":79.2277},{"date":"2023-11-14","close":81.8964},{"date":"2023-11-15","close":81.9942},{"date":"2023-11-16","close":81.1535},{"date":"2023-11-17","close":81.6961},{"date":"2023-11-20","close":82.1164},{"date":"2023-11-21","close":81.9062},{"date":"2023-11-22","close":82.1555},{"date":"2023-11-24","close":82.2337},{"date":"2023-11-27","close":82.3657},{"date":"2023-11-28","close":82.8398},{"date":"2023-11-29","close":82.615},{"date":"2023-11-30","close":82.4977},{"date":"2023-12-01","close":83.6268},{"date":"2023-12-04","close":83.3091},{"date":"2023-12-05","close":83.4557},{"date":"2023-12-06","close":83.5779},{"date":"2023-12-07","close":84.2671},{"date":"2023-12-08","close":84.6532},{"date":"2023-12-11","close":84.8781},{"date":"2023-12-12","close":85.142},{"date":"2023-12-13","close":86.2564},{"date":"2023-12-14","close":87.4149},{"date":"2023-12-15","close":87.5957},{"date":"2023-12-18","close":88.1393},{"date":"2023-12-19","close":88.8297},{"date":"2023-12-20","close":87.2089},{"date":"2023-12-21","close":88.5359},{"date":"2023-12-22","close":87.8846},{"date":"2023-12-26","close":88.2568},{"date":"2023-12-27","close":88.5604},{"date":"2023-12-28","close":88.1001},{"date":"2023-12-29","close":87.5565},{"date":"2024-01-02","close":86.7437},{"date":"2024-01-03","close":84.9907},{"date":"2024-01-04","close":84.3933},{"date":"2024-01-05","close":84.5255},{"date":"2024-01-08","close":85.9652},{"date":"2024-01-09","close":85.6469},{"date":"2024-01-10","close":86.3324},{"date":"2024-01-11","close":86.2198},{"date":"2024-01-12","close":85.1817},{"date":"2024-01-16","close":85.0838},{"date":"2024-01-17","close":84.3395},{"date":"2024-01-18","close":84.8193},{"date":"2024-01-19","close":85.6371},{"date":"2024-01-22","close":85.26},{"date":"2024-01-23","close":85.0544},{"date":"2024-01-24","close":84.7312},{"date":"2024-01-25","close":83.6833},{"date":"2024-01-26","close":84.0653},{"date":"2024-01-29","close":85.2943},{"date":"2024-01-30","close":85.2453},{"date":"2024-01-31","close":83.6931},{"date":"2024-02-01","close":85.3041},{"date":"2024-02-02","close":86.827},{"date":"2024-02-05","close":85.6028},{"date":"2024-02-06","close":86.1218},{"date":"2024-02-07","close":87.0865},{"date":"2024-02-08","close":87.4684},{"date":"2024-02-09","close":88.0903},{"date":"2024-02-12","close":88.0168},{"date":"2024-02-13","close":86.2638},{"date":"2024-02-14","close":87.1746},{"date":"2024-02-15","close":88.1833},{"date":"2024-02-16","close":87.6594},{"date":"2024-02-20","close":86.8319},{"date":"2024-02-21","close":87.4733},{"date":"2024-02-22","close":89.1724},{"date":"2024-02-23","close":88.7709},{"date":"2024-02-26","close":89.0451},{"date":"2024-02-27","close":89.3389},{"date":"2024-02-28","close":89.6915},{"date":"2024-02-29","close":90.2987},{"date":"2024-03-01","close":90.5974},{"date":"2024-03-04","close":89.3732},{"date":"2024-03-05","close":88.2617},{"date":"2024-03-06","close":87.9483},{"date":"2024-03-07","close":88.6191},{"date":"2024-03-08","close":88.291},{"date":"2024-03-11","close":88.0511},{"date":"2024-03-12","close":88.8101},{"date":"2024-03-13","close":88.624},{"date":"2024-03-14","close":88.0609},{"date":"2024-03-15","close":87.1844},{"date":"2024-03-18","close":87.8503},{"date":"2024-03-19","close":88.611},{"date":"2024-03-20","close":89.931},{"date":"2024-03-21","close":90.4561},{"date":"2024-03-22","close":89.666},{"date":"2024-03-25","close":89.3716},{"date":"2024-03-26","close":89.4845},{"date":"2024-03-27","close":90.5199},{"date":"2024-03-28","close":90.2402},{"date":"2024-04-01","close":89.5679},{"date":"2024-04-02","close":88.2478},{"date":"2024-04-03","close":88.3116},{"date":"2024-04-04","close":87.2762},{"date":"2024-04-05","close":87.762},{"date":"2024-04-08","close":88.5962},{"date":"2024-04-09","close":89.0134},{"date":"2024-04-10","close":87.6393},{"date":"2024-04-11","close":88.346},{"date":"2024-04-12","close":86.913},{"date":"2024-04-15","close":85.4654},{"date":"2024-04-16","close":84.9796},{"date":"2024-04-17","close":84.5674},{"date":"2024-04-18","close":84.0423},{"date":"2024-04-19","close":83.3062},{"date":"2024-04-22","close":83.6742},{"date":"2024-04-23","close":84.6704},{"date":"2024-04-24","close":85.4801},{"date":"2024-04-25","close":85.5537},{"date":"2024-04-26","close":86.3242},{"date":"2024-04-29","close":88.3312},{"date":"2024-04-30","close":86.1818},{"date":"2024-05-01","close":85.642},{"date":"2024-05-02","close":86.7217},{"date":"2024-05-03","close":87.3056},{"date":"2024-05-06","close":88.238},{"date":"2024-05-07","close":87.605},{"date":"2024-05-08","close":87.2762},{"date":"2024-05-09","close":87.87},{"date":"2024-05-10","close":87.3989},{"date":"2024-05-13","close":87.286},{"date":"2024-05-14","close":87.6835},{"date":"2024-05-15","close":87.816},{"date":"2024-05-16","close":87.2467},{"date":"2024-05-17","close":87.6933},{"date":"2024-05-20","close":87.0406},{"date":"2024-05-21","close":87.6001},{"date":"2024-05-22","close":86.6873},{"date":"2024-05-23","close":85.2838},{"date":"2024-05-24","close":86.1426},{"date":"2024-05-28","close":85.9316},{"date":"2024-05-29","close":85.3672},{"date":"2024-05-30","close":85.8727},{"date":"2024-05-31","close":86.3536},{"date":"2024-06-03","close":86.3144},{"date":"2024-06-04","close":86.4027},{"date":"2024-06-05","close":86.9081},{"date":"2024-06-06","close":87.5412},{"date":"2024-06-07","close":87.1829},{"date":"2024-06-10","close":87.4627},{"date":"2024-06-11","close":87.232},{"date":"2024-06-12","close":88.1399},{"date":"2024-06-13","close":88.2086},{"date":"2024-06-14","close":87.5117},{"date":"2024-06-17","close":89.0477},{"date":"2024-06-18","close":88.7484},{"date":"2024-06-20","close":88.8612},{"date":"2024-06-21","close":89.6121},{"date":"2024-06-24","close":89.2294},{"date":"2024-06-25","close":88.8704},{"date":"2024-06-26","close":90.1589},{"date":"2024-06-27","close":90.7097},{"date":"2024-06-28","close":89.7015},{"date":"2024-07-01","close":90.0065},{"date":"2024-07-02","close":91.7572},{"date":"2024-07-03","close":92.3424},{"date":"2024-07-05","close":93.0949},{"date":"2024-07-08","close":93.1391},{"date":"2024-07-09","close":93.449},{"date":"2024-07-10","close":94.1522},{"date":"2024-07-11","close":92.9572},{"date":"2024-07-12","close":94.1719},{"date":"2024-07-15","close":94.0637},{"date":"2024-07-16","close":95.7505},{"date":"2024-07-17","close":94.1522},{"date":"2024-07-18","close":93.1932},{"date":"2024-07-19","close":92.3621},{"date":"2024-07-22","close":93.3801},{"date":"2024-07-23","close":92.9621},{"date":"2024-07-24","close":89.1606},{"date":"2024-07-25","close":88.8114},{"date":"2024-07-26","close":89.8048},{"date":"2024-07-29","close":91.3048},{"date":"2024-07-30","close":90.7982},{"date":"2024-07-31","close":92.2047},{"date":"2024-08-01","close":89.9425},{"date":"2024-08-02","close":86.6328},{"date":"2024-08-05","close":84.1837},{"date":"2024-08-06","close":85.1132},{"date":"2024-08-07","close":83.628},{"date":"2024-08-08","close":85.4525},{"date":"2024-08-09","close":85.7378},{"date":"2024-08-12","close":85.3984},{"date":"2024-08-13","close":87.5377},{"date":"2024-08-14","close":87.0705},{"date":"2024-08-15","close":89.8491},{"date":"2024-08-16","close":90.0606},{"date":"2024-08-19","close":91.1671},{"date":"2024-08-20","close":91.0835},{"date":"2024-08-21","close":92.2342},{"date":"2024-08-22","close":90.6409},{"date":"2024-08-23","close":92.3916},{"date":"2024-08-26","close":91.6736},{"date":"2024-08-27","close":91.4326},{"date":"2024-08-28","close":90.5474},{"date":"2024-08-29","close":90.6556},{"date":"2024-08-30","close":92.0228},{"date":"2024-09-03","close":90.7589},{"date":"2024-09-04","close":90.9949},{"date":"2024-09-05","close":92.0277},{"date":"2024-09-06","close":89.7015},{"date":"2024-09-09","close":91.0097},{"date":"2024-09-10","close":92.0523},{"date":"2024-09-11","close":92.9719},{"date":"2024-09-12","close":94.0194},{"date":"2024-09-13","close":94.6587},{"date":"2024-09-16","close":94.4965},{"date":"2024-09-17","close":94.9784},{"date":"2024-09-18","close":94.7915},{"date":"2024-09-19","close":96.9505},{"date":"2024-09-20","close":96.7292},{"date":"2024-09-23","close":97.9045},{"date":"2024-09-24","close":98.762},{"date":"2024-09-25","close":98.4071},{"date":"2024-09-26","close":98.826},{"date":"2024-09-27","close":98.9739},{"date":"2024-09-30","close":98.7422},{"date":"2024-10-01","close":98.3431},{"date":"2024-10-02","close":97.5102},{"date":"2024-10-03","close":96.3817},{"date":"2024-10-04","close":97.6581},{"date":"2024-10-07","close":96.1403},{"date":"2024-10-08","close":97.0766},{"date":"2024-10-09","close":97.7714},{"date":"2024-10-10","close":97.2885},{"date":"2024-10-11","close":96.8745},{"date":"2024-10-14","close":97.2983},{"date":"2024-10-15","close":97.5102},{"date":"2024-10-16","close":98.0228},{"date":"2024-10-17","close":97.9341},{"date":"2024-10-18","close":98.3184},{"date":"2024-10-21","close":97.5546},{"date":"2024-10-22","close":97.1604},{"date":"2024-10-23","close":95.6327},{"date":"2024-10-24","close":98.6486},{"date":"2024-10-25","close":98.9591},{"date":"2024-10-28","close":99.1907},{"date":"2024-10-29","close":98.6733},{"date":"2024-10-30","close":98.5353},{"date":"2024-10-31","close":97.0273},{"date":"2024-11-01","close":98.6043},{"date":"2024-11-04","close":98.2642},{"date":"2024-11-05","close":100.0038},{"date":"2024-11-06","close":103.2021},{"date":"2024-11-07","close":104.5277},{"date":"2024-11-08","close":106.011},{"date":"2024-11-11","close":108.1498},{"date":"2024-11-12","close":106.7059},{"date":"2024-11-13","close":107.6176},{"date":"2024-11-14","close":106.0899},{"date":"2024-11-15","close":105.1831},{"date":"2024-11-18","close":106.154},{"date":"2024-11-19","close":106.2328},{"date":"2024-11-20","close":105.7646},{"date":"2024-11-21","close":105.9519},{"date":"2024-11-22","close":107.4796},{"date":"2024-11-25","close":108.5785},{"date":"2024-11-26","close":108.9728},{"date":"2024-11-27","close":108.4356},{"date":"2024-11-29","close":109.5493},{"date":"2024-12-02","close":110.5054},{"date":"2024-12-03","close":110.4216},{"date":"2024-12-04","close":111.4466},{"date":"2024-12-05","close":112.3583},{"date":"2024-12-06","close":114.7237},{"date":"2024-12-09","close":114.3591},{"date":"2024-12-10","close":114.5463},{"date":"2024-12-11","close":116.557},{"date":"2024-12-12","close":115.5911},{"date":"2024-12-13","close":116.0494},{"date":"2024-12-16","close":117.6214},{"date":"2024-12-17","close":117.991},{"date":"2024-12-18","close":112.6737},{"date":"2024-12-19","close":112.5209},{"date":"2024-12-20","close":112.8068},{"date":"2024-12-23","close":113.1489},{"date":"2024-12-24","close":115.7657},{"date":"2024-12-26","close":115.3361},{"date":"2024-12-27","close":113.4303},{"date":"2024-12-30","close":111.6084},{"date":"2024-12-31","close":110.7691},{"date":"2025-01-02","close":109.3126},{"date":"2025-01-03","close":111.5245},{"date":"2025-01-06","close":111.964},{"date":"2025-01-07","close":109.7964},{"date":"2025-01-08","close":110.1075},{"date":"2025-01-10","close":109.0262},{"date":"2025-01-13","close":109.6434},{"date":"2025-01-14","close":109.4311},{"date":"2025-01-15","close":112.2157},{"date":"2025-01-16","close":111.6084},{"date":"2025-01-17","close":113.1736},{"date":"2025-01-21","close":114.0031},{"date":"2025-01-22","close":113.5735},{"date":"2025-01-23","close":114.2598},{"date":"2025-01-24","close":113.5636},{"date":"2025-01-27","close":114.2104},{"date":"2025-01-28","close":114.3487},{"date":"2025-01-29","close":114.0228},{"date":"2025-01-30","close":115.1386},{"date":"2025-01-31","close":114.6301},{"date":"2025-02-03","close":113.1144},{"date":"2025-02-04","close":114.4474},{"date":"2025-02-05","close":113.1489},{"date":"2025-02-06","close":113.5982},{"date":"2025-02-07","close":111.3764},{"date":"2025-02-10","close":111.7566},{"date":"2025-02-11","close":110.4877},{"date":"2025-02-12","close":110.4679},{"date":"2025-02-13","close":112.1269},{"date":"2025-02-14","close":112.0775},{"date":"2025-02-18","close":111.7665},{"date":"2025-02-19","close":111.7023},{"date":"2025-02-20","close":110.7395},{"date":"2025-02-21","close":107.8265},{"date":"2025-02-24","close":107.4216},{"date":"2025-02-25","close":106.8587},{"date":"2025-02-26","close":106.4193},{"date":"2025-02-27","close":104.8838},{"date":"2025-02-28","close":106.6267},{"date":"2025-03-03","close":104.6616},{"date":"2025-03-04","close":102.8151},{"date":"2025-03-05","close":104.3802},{"date":"2025-03-06","close":101.7338},{"date":"2025-03-07","close":101.5462},{"date":"2025-03-10","close":97.9222},{"date":"2025-03-11","close":96.9643},{"date":"2025-03-12","close":97.5272},{"date":"2025-03-13","close":95.0931},{"date":"2025-03-14","close":97.1174},{"date":"2025-03-17","close":97.2704},{"date":"2025-03-18","close":95.5374},{"date":"2025-03-19","close":97.3692},{"date":"2025-03-20","close":97.1371},{"date":"2025-03-21","close":97.4877},{"date":"2025-03-24","close":101.1424},{"date":"2025-03-25","close":101.9494},{"date":"2025-03-26","close":100.6176},{"date":"2025-03-27","close":100.682},{"date":"2025-03-28","close":97.553},{"date":"2025-03-31","close":97.761},{"date":"2025-04-01","close":98.7809},{"date":"2025-04-02","close":100.6573},{"date":"2025-04-03","close":94.5775},{"date":"2025-04-04","close":90.498},{"date":"2025-04-07","close":89.4286},{"date":"2025-04-08","close":87.3046},{"date":"2025-04-09","close":96.8104},{"date":"2025-04-10","close":93.0279},{"date":"2025-04-11","close":93.9289},{"date":"2025-04-14","close":94.2013},{"date":"2025-04-15","close":93.523},{"date":"2025-04-16","close":91.2159},{"date":"2025-04-17","close":91.7901},{"date":"2025-04-21","close":89.3394},{"date":"2025-04-22","close":92.1664},{"date":"2025-04-23","close":94.226},{"date":"2025-04-24","close":96.1024},{"date":"2025-04-25","close":97.8303},{"date":"2025-04-28","close":97.8649},{"date":"2025-04-29","close":98.5581},{"date":"2025-04-30","close":97.6619},{"date":"2025-05-01","close":98.2016},{"date":"2025-05-02","close":99.7265},{"date":"2025-05-05","close":98.667},{"date":"2025-05-06","close":97.8055},{"date":"2025-05-07","close":98.568},{"date":"2025-05-08","close":99.7314},{"date":"2025-05-09","close":100.2117},{"date":"2025-05-12","close":105.1923},{"date":"2025-05-13","close":106.5835},{"date":"2025-05-14","close":106.9944},{"date":"2025-05-15","close":106.7568},{"date":"2025-05-16","close":107.7668},{"date":"2025-05-19","close":107.5143},{"date":"2025-05-20","close":106.9548},{"date":"2025-05-21","close":104.7863},{"date":"2025-05-22","close":105.2369},{"date":"2025-05-23","close":104.2912},{"date":"2025-05-27","close":107.3707},{"date":"2025-05-28","close":106.3855},{"date":"2025-05-29","close":106.43},{"date":"2025-05-30","close":105.8508},{"date":"2025-06-02","close":106.0983},{"date":"2025-06-03","close":106.6627},{"date":"2025-06-04","close":106.3805},{"date":"2025-06-05","close":103.6971},{"date":"2025-06-06","close":105.0438},{"date":"2025-06-09","close":105.8854},{"date":"2025-06-10","close":107.1529},{"date":"2025-06-11","close":106.3063},{"date":"2025-06-12","close":105.8062},{"date":"2025-06-13","close":104.8309},{"date":"2025-06-16","close":105.9597},{"date":"2025-06-17","close":104.1328},{"date":"2025-06-18","close":104.1823},{"date":"2025-06-20","close":104.3061},{"date":"2025-06-23","close":106.3735},{"date":"2025-06-24","close":106.9639},{"date":"2025-06-25","close":105.7037},{"date":"2025-06-26","close":106.6762},{"date":"2025-06-27","close":108.4524},{"date":"2025-06-30","close":107.8272},{"date":"2025-07-01","close":108.2886},{"date":"2025-07-02","close":109.1569},{"date":"2025-07-03","close":109.7523},{"date":"2025-07-07","close":108.3581},{"date":"2025-07-08","close":107.991},{"date":"2025-07-09","close":108.631},{"date":"2025-07-10","close":109.8316},{"date":"2025-07-11","close":109.8614},{"date":"2025-07-14","close":110.2683},{"date":"2025-07-15","close":108.6905},{"date":"2025-07-16","close":108.889},{"date":"2025-07-17","close":109.2611},{"date":"2025-07-18","close":110.2286},{"date":"2025-07-21","close":110.7495},{"date":"2025-07-22","close":111.8708},{"date":"2025-07-23","close":112.4017},{"date":"2025-07-24","close":110.5411},{"date":"2025-07-25","close":111.5682},{"date":"2025-07-28","close":112.2181},{"date":"2025-07-29","close":111.4463},{"date":"2025-07-30","close":110.7418},{"date":"2025-07-31","close":109.8636},{"date":"2025-08-01","close":107.2141},{"date":"2025-08-04","close":108.4744},{"date":"2025-08-05","close":108.6133},{"date":"2025-08-06","close":110.8708},{"date":"2025-08-07","close":110.8361},{"date":"2025-08-08","close":111.0296},{"date":"2025-08-11","close":111.3173},{"date":"2025-08-12","close":112.4982},{"date":"2025-08-13","close":114.0412},{"date":"2025-08-14","close":113.9122},{"date":"2025-08-15","close":113.6393},{"date":"2025-08-18","close":114.0958},{"date":"2025-08-19","close":114.0412},{"date":"2025-08-20","close":112.915},{"date":"2025-08-21","close":112.2451},{"date":"2025-08-22","close":115.6537},{"date":"2025-08-25","close":115.4205},{"date":"2025-08-26","close":115.9514},{"date":"2025-08-27","close":115.9762},{"date":"2025-08-28","close":116.1747},{"date":"2025-08-29","close":114.979},{"date":"2025-09-02","close":114.1206},{"date":"2025-09-03","close":114.582},{"date":"2025-09-04","close":116.6758},{"date":"2025-09-05","close":116.651},{"date":"2025-09-08","close":117.1025},{"date":"2025-09-09","close":116.9388},{"date":"2025-09-10","close":115.5396},{"date":"2025-09-11","close":117.7872},{"date":"2025-09-12","close":118.3975},{"date":"2025-09-15","close":119.4245},{"date":"2025-09-16","close":120.1588},{"date":"2025-09-17","close":119.8562},{"date":"2025-09-18","close":119.3154},{"date":"2025-09-19","close":119.7669},{"date":"2025-09-22","close":119.3776},{"date":"2025-09-23","close":118.2543},{"date":"2025-09-24","close":119.0893},{"date":"2025-09-25","close":117.4093},{"date":"2025-09-26","close":119.144},{"date":"2025-09-29","close":119.6659},{"date":"2025-09-30","close":119.1092},{"date":"2025-10-01","close":119.8548},{"date":"2025-10-02","close":118.9899},{"date":"2025-10-03","close":118.2245},{"date":"2025-10-06","close":119.2384},{"date":"2025-10-07","close":117.1509},{"date":"2025-10-08","close":117.4988},{"date":"2025-10-09","close":116.9123},{"date":"2025-10-10","close":113.6965},{"date":"2025-10-13","close":116.2363},{"date":"2025-10-14","close":116.4799},{"date":"2025-10-15","close":116.6489},{"date":"2025-10-16","close":115.5206},{"date":"2025-10-17","close":116.5147},{"date":"2025-10-20","close":117.4392},{"date":"2025-10-21","close":118.8756},{"date":"2025-10-22","close":117.9461},{"date":"2025-10-23","close":118.478},{"date":"2025-10-24","close":118.1251},{"date":"2025-10-27","close":119.8249},{"date":"2025-10-28","close":119.8548},{"date":"2025-10-29","close":118.8657},{"date":"2025-10-30","close":116.1817},{"date":"2025-10-31","close":119.2533},{"date":"2025-11-03","close":120.3717},{"date":"2025-11-04","close":118.3736},{"date":"2025-11-05","close":119.815},{"date":"2025-11-06","close":117.0465},{"date":"2025-11-07","close":117.2304},{"date":"2025-11-10","close":118.7712},{"date":"2025-11-11","close":119.0645},{"date":"2025-11-12","close":118.2642},{"date":"2025-11-13","close":115.3119},{"date":"2025-11-14","close":114.7602},{"date":"2025-11-17","close":113.6816},{"date":"2025-11-18","close":111.5841},{"date":"2025-11-19","close":111.5891},{"date":"2025-11-20","close":109.924},{"date":"2025-11-21","close":112.0811},{"date":"2025-11-24","close":113.5772},{"date":"2025-11-25","close":116.0077},{"date":"2025-11-26","close":116.803},{"date":"2025-11-28","close":117.5286},{"date":"2025-12-01","close":117.5982},{"date":"2025-12-02","close":117.5187},{"date":"2025-12-03","close":118.7861},{"date":"2025-12-04","close":118.3636},{"date":"2025-12-05","close":119.0197},{"date":"2025-12-08","close":117.2901},{"date":"2025-12-09","close":117.2801},{"date":"2025-12-10","close":118.9999},{"date":"2025-12-11","close":119.4671},{"date":"2025-12-12","close":119.984},{"date":"2025-12-15","close":121.0079},{"date":"2025-12-16","close":121.2067},{"date":"2025-12-17","close":119.805},{"date":"2025-12-18","close":121.6143},{"date":"2025-12-19","close":121.1272},{"date":"2025-12-22","close":121.8537},{"date":"2025-12-23","close":121.6843},{"date":"2025-12-24","close":122.1027},{"date":"2025-12-26","close":121.5648},{"date":"2025-12-29","close":120.3696},{"date":"2025-12-30","close":119.8815},{"date":"2025-12-31","close":118.9353},{"date":"2026-01-02","close":117.8795},{"date":"2026-01-05","close":119.8218},{"date":"2026-01-06","close":120.5887},{"date":"2026-01-07","close":120.4194},{"date":"2026-01-08","close":122.4314},{"date":"2026-01-09","close":123.9154},{"date":"2026-01-12","close":124.025},{"date":"2026-01-13","close":123.7162},{"date":"2026-01-14","close":121.764},{"date":"2026-01-15","close":122.2122},{"date":"2026-01-16","close":121.8138},{"date":"2026-01-20","close":118.6465},{"date":"2026-01-21","close":120.9174},{"date":"2026-01-22","close":122.1326},{"date":"2026-01-23","close":122.6405},{"date":"2026-01-26","close":121.8337},{"date":"2026-01-27","close":122.2023},{"date":"2026-01-28","close":121.2859},{"date":"2026-01-29","close":120.7082},{"date":"2026-01-30","close":120.6883},{"date":"2026-02-02","close":121.4851},{"date":"2026-02-03","close":120.509},{"date":"2026-02-04","close":119.6226},{"date":"2026-02-05","close":117.0429},{"date":"2026-02-06","close":117.521},{"date":"2026-02-09","close":117.0827},{"date":"2026-02-10","close":117.8596},{"date":"2026-02-11","close":117.2919},{"date":"2026-02-12","close":115.6684},{"date":"2026-02-13","close":115.7182},{"date":"2026-02-17","close":115.5787},{"date":"2026-02-18","close":116.5548},{"date":"2026-02-19","close":115.7779},{"date":"2026-02-20","close":116.9831},{"date":"2026-02-23","close":114.5329},{"date":"2026-02-24","close":116.2759},{"date":"2026-02-25","close":116.6245},{"date":"2026-02-26","close":116.5847},{"date":"2026-02-27","close":116.3955},{"date":"2026-03-02","close":114.9612},{"date":"2026-03-03","close":113.9054},{"date":"2026-03-04","close":115.9273},{"date":"2026-03-05","close":116.0867},{"date":"2026-03-06","close":113.9851},{"date":"2026-03-09","close":114.1345},{"date":"2026-03-10","close":113.9851},{"date":"2026-03-11","close":113.6863},{"date":"2026-03-12","close":111.0767},{"date":"2026-03-13","close":110.4193},{"date":"2026-03-16","close":111.754},{"date":"2026-03-17","close":112.7301},{"date":"2026-03-18","close":110.1305},{"date":"2026-03-19","close":109.2639},{"date":"2026-03-20","close":107.3117},{"date":"2026-03-23","close":109.897},{"date":"2026-03-24","close":109.4579},{"date":"2026-03-25","close":110.5058},{"date":"2026-03-26","close":108.6096},{"date":"2026-03-27","close":105.466},{"date":"2026-03-30","close":105.446},{"date":"2026-03-31","close":108.7593},{"date":"2026-04-01","close":109.5777},{"date":"2026-04-02","close":107.931},{"date":"2026-04-06","close":108.8192},{"date":"2026-04-07","close":107.5518},{"date":"2026-04-08","close":110.5956},{"date":"2026-04-09","close":112.5117},{"date":"2026-04-10","close":112.6614},{"date":"2026-04-13","close":113.6893},{"date":"2026-04-14","close":116.2042},{"date":"2026-04-15","close":117.9407},{"date":"2026-04-16","close":117.3918},{"date":"2026-04-17","close":120.1662},{"date":"2026-04-20","close":119.6273},{"date":"2026-04-21","close":118.7291},{"date":"2026-04-22","close":118.6892},{"date":"2026-04-23","close":117.5016},{"date":"2026-04-24","close":118.4497},{"date":"2026-04-27","close":117.6014},{"date":"2026-04-28","close":116.7731},{"date":"2026-04-29","close":116.6034},{"date":"2026-04-30","close":118.1103},{"date":"2026-05-01","close":118.3898},{"date":"2026-05-04","close":117.4816},{"date":"2026-05-05","close":117.8309},{"date":"2026-05-06","close":119.6273},{"date":"2026-05-07","close":119.6372},{"date":"2026-05-08","close":119.9566},{"date":"2026-05-11","close":119.1283},{"date":"2026-05-12","close":118.0505},{"date":"2026-05-13","close":118.4796},{"date":"2026-05-14","close":118.4297},{"date":"2026-05-15","close":116.294},{"date":"2026-05-18","close":116.0845},{"date":"2026-05-19","close":114.7971},{"date":"2026-05-20","close":117.7012},{"date":"2026-05-21","close":118.4596},{"date":"2026-05-22","close":118.9387},{"date":"2026-05-26","close":119.2081},{"date":"2026-05-27","close":121.3039},{"date":"2026-05-28","close":121.8128},{"date":"2026-05-29","close":120.6252},{"date":"2026-06-01","close":117.9507},{"date":"2026-06-02","close":117.3519},{"date":"2026-06-03","close":116.4936},{"date":"2026-06-04","close":117.0226},{"date":"2026-06-05","close":114.6274},{"date":"2026-06-08","close":115.1563},{"date":"2026-06-09","close":115.6354},{"date":"2026-06-10","close":113.2602},{"date":"2026-06-11","close":116.0645},{"date":"2026-06-12","close":116.3639},{"date":"2026-06-15","close":118.3299},{"date":"2026-06-16","close":118.2201},{"date":"2026-06-17","close":115.2561},{"date":"2026-06-18","close":116.9228},{"date":"2026-06-22","close":114.94},{"date":"2026-06-23","close":113.76},{"date":"2026-06-24","close":115.07},{"date":"2026-06-25","close":113.35},{"date":"2026-06-26","close":114.37},{"date":"2026-06-29","close":117.12},{"date":"2026-06-30","close":117.28},{"date":"2026-07-01","close":118.09},{"date":"2026-07-02","close":117.12},{"date":"2026-07-06","close":118.01},{"date":"2026-07-07","close":117.39},{"date":"2026-07-08","close":115.3},{"date":"2026-07-09","close":116.85},{"date":"2026-07-10","close":117.24},{"date":"2026-07-13","close":116.04},{"date":"2026-07-14","close":115.9},{"date":"2026-07-15","close":117.0},{"date":"2026-07-16","close":117.34},{"date":"2026-07-17","close":115.44},{"date":"2026-07-20","close":114.61},{"date":"2026-07-21","close":114.87},{"date":"2026-07-22","close":114.02},{"date":"2026-07-23","close":108.76},{"date":"2026-07-24","close":109.41},{"date":"2026-07-27","close":110.84},{"date":"2026-07-28","close":112.48},{"date":"2026-07-29","close":111.61},{"date":"2026-07-30","close":112.39},{"date":"2026-07-31","close":116.09},{"date":"2026-08-03","close":118.21},{"date":"2026-08-04","close":118.29},{"date":"2026-08-05","close":118.64},{"date":"2026-08-06","close":118.1},{"date":"2026-08-07","close":119.86},{"date":"2026-08-10","close":119.67},{"date":"2026-08-11","close":119.24},{"date":"2026-08-12","close":117.89},{"date":"2026-08-13","close":118.45},{"date":"2026-08-14","close":118.2},{"date":"2026-08-17","close":116.75},{"date":"2026-08-18","close":116.36},{"date":"2026-08-19","close":118.59},{"date":"2026-08-20","close":116.68},{"date":"2026-08-21","close":118.02},{"date":"2026-08-24","close":118.3},{"date":"2026-08-25","close":117.95},{"date":"2026-08-26","close":117.16},{"date":"2026-08-27","close":115.88},{"date":"2026-08-28","close":117.21},{"date":"2026-08-31","close":116.59},{"date":"2026-09-01","close":114.59},{"date":"2026-09-02","close":114.86},{"date":"2026-09-03","close":116.46},{"date":"2026-09-04","close":114.91},{"date":"2026-09-08","close":113.99},{"date":"2026-09-09","close":112.46},{"date":"2026-09-10","close":111.96},{"date":"2026-09-11","close":112.96},{"date":"2026-09-14","close":112.85},{"date":"2026-09-15","close":110.88},{"date":"2026-09-16","close":110.18},{"date":"2026-09-17","close":111.39},{"date":"2026-09-18","close":111.03},{"date":"2026-09-21","close":112.23},{"date":"2026-09-22","close":112.33},{"date":"2026-09-23","close":110.65},{"date":"2026-09-24","close":110.32},{"date":"2026-09-25","close":110.56},{"date":"2026-09-28","close":109.0},{"date":"2026-09-29","close":109.15},{"date":"2026-09-30","close":108.84},{"date":"2026-10-01","close":108.81},{"date":"2026-10-02","close":110.04},{"date":"2026-10-05","close":110.42},{"date":"2026-10-06","close":111.72},{"date":"2026-10-07","close":111.36},{"date":"2026-10-08","close":111.71},{"date":"2026-10-09","close":112.85},{"date":"2026-10-12","close":112.27},{"date":"2026-10-13","close":112.36},{"date":"2026-10-14","close":111.5},{"date":"2026-10-15","close":113.41},{"date":"2026-10-16","close":112.46},{"date":"2026-10-19","close":114.46},{"date":"2026-10-20","close":115.5},{"date":"2026-10-21","close":115.53},{"date":"2026-10-22","close":115.01},{"date":"2026-10-23","close":113.11}],"chart_data":[{"date":"2024-10-24","open":97.72,"high":98.78,"low":97.43,"close":98.65,"volume":3495923,"rsi_14":54.36,"sma_20":197.93,"sma_60":189.8,"sma_120":185.89},{"date":"2024-10-25","open":98.83,"high":99.83,"low":98.59,"close":98.96,"volume":2719966,"rsi_14":63.87,"sma_20":197.93,"sma_60":190.1,"sma_120":186.06},{"date":"2024-10-28","open":99.74,"high":100.08,"low":99.15,"close":99.19,"volume":2051284,"rsi_14":61.18,"sma_20":197.98,"sma_60":190.52,"sma_120":186.25},{"date":"2024-10-29","open":98.37,"high":98.88,"low":98.06,"close":98.67,"volume":2123542,"rsi_14":54.86,"sma_20":198.01,"sma_60":191.0,"sma_120":186.44},{"date":"2024-10-30","open":98.91,"high":99.35,"low":98.46,"close":98.54,"volume":2439905,"rsi_14":56.98,"sma_20":198.12,"sma_60":191.45,"sma_120":186.61},{"date":"2024-10-31","open":98.31,"high":98.54,"low":96.97,"close":97.03,"volume":3098973,"rsi_14":50.76,"sma_20":198.18,"sma_60":191.9,"sma_120":186.77},{"date":"2024-11-01","open":98.81,"high":99.62,"low":98.51,"close":98.6,"volume":3803941,"rsi_14":55.84,"sma_20":198.28,"sma_60":192.34,"sma_120":186.95},{"date":"2024-11-04","open":98.19,"high":99.08,"low":98.02,"close":98.26,"volume":2384665,"rsi_14":53.33,"sma_20":198.49,"sma_60":192.76,"sma_120":187.13},{"date":"2024-11-05","open":98.49,"high":100.03,"low":98.4,"close":100.0,"volume":2212139,"rsi_14":57.9,"sma_20":198.79,"sma_60":193.24,"sma_120":187.33},{"date":"2024-11-06","open":102.28,"high":103.29,"low":101.47,"close":103.2,"volume":4699351,"rsi_14":66.83,"sma_20":199.34,"sma_60":193.77,"sma_120":187.59},{"date":"2024-11-07","open":103.4,"high":104.95,"low":103.37,"close":104.53,"volume":4010570,"rsi_14":68.72,"sma_20":200.08,"sma_60":194.35,"sma_120":187.87},{"date":"2024-11-08","open":104.51,"high":106.58,"low":104.4,"close":106.01,"volume":3893103,"rsi_14":74.43,"sma_20":201.0,"sma_60":194.89,"sma_120":188.18},{"date":"2024-11-11","open":107.68,"high":108.61,"low":107.19,"close":108.15,"volume":4604977,"rsi_14":78.84,"sma_20":202.1,"sma_60":195.5,"sma_120":188.52},{"date":"2024-11-12","open":107.87,"high":107.89,"low":106.32,"close":106.71,"volume":5267591,"rsi_14":79.19,"sma_20":203.04,"sma_60":196.02,"sma_120":188.86},{"date":"2024-11-13","open":107.43,"high":108.19,"low":107.06,"close":107.62,"volume":2941664,"rsi_14":76.59,"sma_20":204.01,"sma_60":196.57,"sma_120":189.23},{"date":"2024-11-14","open":107.44,"high":107.87,"low":106.0,"close":106.09,"volume":2310476,"rsi_14":69.72,"sma_20":204.84,"sma_60":197.03,"sma_120":189.56},{"date":"2024-11-15","open":105.49,"high":106.0,"low":104.7,"close":105.18,"volume":3912377,"rsi_14":65.97,"sma_20":205.53,"sma_60":197.52,"sma_120":189.88},{"date":"2024-11-18","open":106.45,"high":106.97,"low":105.47,"close":106.15,"volume":2376552,"rsi_14":69.47,"sma_20":206.41,"sma_60":197.98,"sma_120":190.22},{"date":"2024-11-19","open":105.17,"high":106.56,"low":104.69,"close":106.23,"volume":1967937,"rsi_14":70.1,"sma_20":207.33,"sma_60":198.46,"sma_120":190.56},{"date":"2024-11-20","open":105.92,"high":105.98,"low":104.66,"close":105.76,"volume":2989550,"rsi_14":74.12,"sma_20":208.36,"sma_60":198.94,"sma_120":190.88},{"date":"2024-11-21","open":106.08,"high":106.22,"low":105.13,"close":105.95,"volume":2734286,"rsi_14":71.97,"sma_20":209.1,"sma_60":199.46,"sma_120":191.21},{"date":"2024-11-22","open":106.26,"high":107.79,"low":106.26,"close":107.48,"volume":2275349,"rsi_14":75.73,"sma_20":209.96,"sma_60":200.02,"sma_120":191.56},{"date":"2024-11-25","open":108.76,"high":109.53,"low":108.52,"close":108.58,"volume":3680192,"rsi_14":74.83,"sma_20":210.91,"sma_60":200.57,"sma_120":191.92},{"date":"2024-11-26","open":108.52,"high":109.16,"low":108.35,"close":108.97,"volume":1989811,"rsi_14":69.95,"sma_20":211.96,"sma_60":201.18,"sma_120":192.28},{"date":"2024-11-27","open":109.17,"high":109.33,"low":108.17,"close":108.44,"volume":1914533,"rsi_14":64.29,"sma_20":212.96,"sma_60":201.76,"sma_120":192.63},{"date":"2024-11-29","open":108.68,"high":109.57,"low":108.61,"close":109.55,"volume":885656,"rsi_14":63.3,"sma_20":214.23,"sma_60":202.35,"sma_120":193.0},{"date":"2024-12-02","open":110.32,"high":110.77,"low":110.12,"close":110.51,"volume":4067668,"rsi_14":59.72,"sma_20":215.44,"sma_60":203.05,"sma_120":193.38},{"date":"2024-12-03","open":110.29,"high":110.49,"low":109.83,"close":110.42,"volume":3525712,"rsi_14":67.26,"sma_20":216.67,"sma_60":203.7,"sma_120":193.76},{"date":"2024-12-04","open":110.66,"high":111.56,"low":110.54,"close":111.45,"volume":2769742,"rsi_14":67.6,"sma_20":217.83,"sma_60":204.35,"sma_120":194.14},{"date":"2024-12-05","open":111.56,"high":112.87,"low":111.51,"close":112.36,"volume":3660915,"rsi_14":80.55,"sma_20":218.76,"sma_60":205.0,"sma_120":194.56},{"date":"2024-12-06","open":113.27,"high":114.75,"low":113.27,"close":114.72,"volume":2444609,"rsi_14":90.71,"sma_20":219.8,"sma_60":205.69,"sma_120":194.98},{"date":"2024-12-09","open":115.38,"high":116.09,"low":113.95,"close":114.36,"volume":3256865,"rsi_14":86.92,"sma_20":220.65,"sma_60":206.35,"sma_120":195.41},{"date":"2024-12-10","open":114.38,"high":115.61,"low":114.17,"close":114.55,"volume":3815443,"rsi_14":87.04,"sma_20":221.29,"sma_60":207.02,"sma_120":195.84},{"date":"2024-12-11","open":115.5,"high":116.6,"low":115.43,"close":116.56,"volume":2867412,"rsi_14":92.28,"sma_20":222.29,"sma_60":207.74,"sma_120":196.29},{"date":"2024-12-12","open":116.5,"high":116.63,"low":115.44,"close":115.59,"volume":2436188,"rsi_14":85.59,"sma_20":223.1,"sma_60":208.44,"sma_120":196.73},{"date":"2024-12-13","open":115.56,"high":116.1,"low":115.27,"close":116.05,"volume":2691256,"rsi_14":84.35,"sma_20":224.11,"sma_60":209.08,"sma_120":197.19},{"date":"2024-12-16","open":116.65,"high":117.71,"low":116.42,"close":117.62,"volume":3007198,"rsi_14":84.93,"sma_20":225.38,"sma_60":209.78,"sma_120":197.65},{"date":"2024-12-17","open":118.15,"high":118.24,"low":117.02,"close":117.99,"volume":5110481,"rsi_14":84.9,"sma_20":226.58,"sma_60":210.46,"sma_120":198.11},{"date":"2024-12-18","open":117.05,"high":118.41,"low":112.22,"close":112.67,"volume":7202518,"rsi_14":61.97,"sma_20":227.23,"sma_60":210.93,"sma_120":198.49},{"date":"2024-12-19","open":114.21,"high":114.54,"low":111.85,"close":112.52,"volume":6602627,"rsi_14":58.88,"sma_20":227.92,"sma_60":211.41,"sma_120":198.87},{"date":"2024-12-20","open":111.39,"high":114.58,"low":111.13,"close":112.81,"volume":5458147,"rsi_14":57.16,"sma_20":228.61,"sma_60":211.88,"sma_120":199.22},{"date":"2024-12-23","open":113.01,"high":113.26,"low":111.67,"close":113.15,"volume":2961256,"rsi_14":57.8,"sma_20":229.16,"sma_60":212.35,"sma_120":199.57},{"date":"2024-12-24","open":113.63,"high":115.78,"low":113.53,"close":115.77,"volume":1276273,"rsi_14":61.58,"sma_20":229.87,"sma_60":212.92,"sma_120":199.94},{"date":"2024-12-26","open":115.52,"high":115.76,"low":114.83,"close":115.34,"volume":2055415,"rsi_14":58.01,"sma_20":230.5,"sma_60":213.49,"sma_120":200.31},{"date":"2024-12-27","open":114.57,"high":114.57,"low":112.88,"close":113.43,"volume":3048693,"rsi_14":45.5,"sma_20":230.98,"sma_60":214.02,"sma_120":200.64},{"date":"2024-12-30","open":111.71,"high":112.33,"low":110.91,"close":111.61,"volume":2706597,"rsi_14":41.87,"sma_20":231.17,"sma_60":214.53,"sma_120":200.93},{"date":"2024-12-31","open":112.22,"high":112.55,"low":110.58,"close":110.77,"volume":2625399,"rsi_14":39.43,"sma_20":231.17,"sma_60":214.96,"sma_120":201.23},{"date":"2025-01-02","open":110.81,"high":111.15,"low":108.62,"close":109.31,"volume":4583242,"rsi_14":29.64,"sma_20":231.04,"sma_60":215.4,"sma_120":201.47},{"date":"2025-01-03","open":109.92,"high":111.59,"low":109.37,"close":111.52,"volume":3250769,"rsi_14":39.06,"sma_20":231.03,"sma_60":215.88,"sma_120":201.76},{"date":"2025-01-06","open":112.73,"high":112.81,"low":111.36,"close":111.96,"volume":3393135,"rsi_14":39.0,"sma_20":230.96,"sma_60":216.36,"sma_120":202.03},{"date":"2025-01-07","open":111.87,"high":112.2,"low":109.4,"close":109.8,"volume":2777007,"rsi_14":30.03,"sma_20":230.44,"sma_60":216.77,"sma_120":202.29},{"date":"2025-01-08","open":109.76,"high":110.54,"low":109.2,"close":110.11,"volume":2654877,"rsi_14":29.83,"sma_20":229.99,"sma_60":217.21,"sma_120":202.57},{"date":"2025-01-10","open":109.69,"high":109.88,"low":108.43,"close":109.03,"volume":3434810,"rsi_14":37.82,"sma_20":229.41,"sma_60":217.6,"sma_120":202.84},{"date":"2025-01-13","open":108.2,"high":109.66,"low":107.78,"close":109.64,"volume":2711005,"rsi_14":40.53,"sma_20":228.69,"sma_60":218.01,"sma_120":203.11},{"date":"2025-01-14","open":110.74,"high":111.32,"low":109.02,"close":109.43,"volume":3381229,"rsi_14":38.95,"sma_20":228.04,"sma_60":218.38,"sma_120":203.38},{"date":"2025-01-15","open":111.95,"high":112.31,"low":111.18,"close":112.22,"volume":3098776,"rsi_14":47.53,"sma_20":227.63,"sma_60":218.86,"sma_120":203.77},{"date":"2025-01-16","open":112.02,"high":112.02,"low":111.16,"close":111.61,"volume":2425986,"rsi_14":37.69,"sma_20":227.0,"sma_60":219.3,"sma_120":204.14},{"date":"2025-01-17","open":113.08,"high":113.88,"low":112.9,"close":113.17,"volume":1942339,"rsi_14":44.0,"sma_20":226.49,"sma_60":219.82,"sma_120":204.53},{"date":"2025-01-21","open":114.2,"high":114.3,"low":112.75,"close":114.0,"volume":3018494,"rsi_14":51.69,"sma_20":226.6,"sma_60":220.39,"sma_120":204.91},{"date":"2025-01-22","open":113.76,"high":114.25,"low":113.38,"close":113.57,"volume":2474403,"rsi_14":56.32,"sma_20":226.69,"sma_60":220.99,"sma_120":205.29},{"date":"2025-01-23","open":113.41,"high":114.26,"low":113.1,"close":114.26,"volume":1944382,"rsi_14":61.33,"sma_20":226.81,"sma_60":221.51,"sma_120":205.65},{"date":"2025-01-24","open":114.28,"high":114.4,"low":113.34,"close":113.56,"volume":1771911,"rsi_14":64.52,"sma_20":226.85,"sma_60":221.99,"sma_120":206.05},{"date":"2025-01-27","open":111.86,"high":114.26,"low":111.86,"close":114.21,"volume":3534932,"rsi_14":60.27,"sma_20":226.7,"sma_60":222.49,"sma_120":206.51},{"date":"2025-01-28","open":113.88,"high":114.66,"low":113.34,"close":114.35,"volume":2605889,"rsi_14":59.34,"sma_20":226.6,"sma_60":223.02,"sma_120":207.01},{"date":"2025-01-29","open":114.44,"high":114.79,"low":113.65,"close":114.02,"volume":3269081,"rsi_14":69.33,"sma_20":226.66,"sma_60":223.53,"sma_120":207.49},{"date":"2025-01-30","open":115.54,"high":115.82,"low":114.27,"close":115.14,"volume":2693211,"rsi_14":71.43,"sma_20":227.01,"sma_60":224.14,"sma_120":208.02},{"date":"2025-01-31","open":115.28,"high":116.45,"low":114.41,"close":114.63,"volume":2546388,"rsi_14":75.1,"sma_20":227.41,"sma_60":224.67,"sma_120":208.51},{"date":"2025-02-03","open":112.15,"high":113.6,"low":111.19,"close":113.11,"volume":3730069,"rsi_14":64.39,"sma_20":227.79,"sma_60":225.17,"sma_120":208.96},{"date":"2025-02-04","open":113.18,"high":114.56,"low":113.17,"close":114.45,"volume":1993527,"rsi_14":69.03,"sma_20":228.09,"sma_60":225.65,"sma_120":209.45},{"date":"2025-02-05","open":113.71,"high":113.99,"low":112.88,"close":113.15,"volume":2951570,"rsi_14":53.99,"sma_20":228.21,"sma_60":225.98,"sma_120":209.87},{"date":"2025-02-06","open":113.47,"high":113.9,"low":112.9,"close":113.6,"volume":3023255,"rsi_14":58.62,"sma_20":228.59,"sma_60":226.28,"sma_120":210.31},{"date":"2025-02-07","open":112.83,"high":113.69,"low":111.29,"close":111.38,"volume":2768250,"rsi_14":42.63,"sma_20":228.72,"sma_60":226.45,"sma_120":210.67},{"date":"2025-02-10","open":111.82,"high":112.36,"low":111.31,"close":111.76,"volume":2981852,"rsi_14":40.44,"sma_20":229.0,"sma_60":226.57,"sma_120":211.03},{"date":"2025-02-11","open":111.05,"high":111.36,"low":110.21,"close":110.49,"volume":2769408,"rsi_14":37.74,"sma_20":229.08,"sma_60":226.69,"sma_120":211.35},{"date":"2025-02-12","open":109.66,"high":111.04,"low":109.37,"close":110.47,"volume":3951722,"rsi_14":34.09,"sma_20":229.19,"sma_60":226.78,"sma_120":211.67},{"date":"2025-02-13","open":111.18,"high":112.24,"low":110.99,"close":112.13,"volume":3242587,"rsi_14":44.42,"sma_20":229.18,"sma_60":226.97,"sma_120":212.0},{"date":"2025-02-14","open":112.93,"high":113.03,"low":111.69,"close":112.08,"volume":1712797,"rsi_14":41.32,"sma_20":229.23,"sma_60":227.2,"sma_120":212.36},{"date":"2025-02-18","open":112.05,"high":112.2,"low":111.05,"close":111.77,"volume":3783725,"rsi_14":39.64,"sma_20":229.08,"sma_60":227.38,"sma_120":212.68},{"date":"2025-02-19","open":111.25,"high":111.76,"low":111.03,"close":111.7,"volume":1998193,"rsi_14":40.49,"sma_20":228.85,"sma_60":227.56,"sma_120":213.01},{"date":"2025-02-20","open":111.4,"high":111.4,"low":109.89,"close":110.74,"volume":2366172,"rsi_14":31.73,"sma_20":228.56,"sma_60":227.72,"sma_120":213.33},{"date":"2025-02-21","open":111.0,"high":111.03,"low":107.4,"close":107.83,"volume":4521473,"rsi_14":26.45,"sma_20":227.91,"sma_60":227.78,"sma_120":213.62},{"date":"2025-02-24","open":108.31,"high":108.47,"low":106.97,"close":107.42,"volume":2976786,"rsi_14":28.66,"sma_20":227.29,"sma_60":227.77,"sma_120":213.89},{"date":"2025-02-25","open":107.36,"high":107.61,"low":105.37,"close":106.86,"volume":4003193,"rsi_14":19.8,"sma_20":226.55,"sma_60":227.7,"sma_120":214.14},{"date":"2025-02-26","open":107.58,"high":108.18,"low":106.19,"close":106.42,"volume":3071861,"rsi_14":21.26,"sma_20":225.74,"sma_60":227.61,"sma_120":214.4},{"date":"2025-02-27","open":106.91,"high":107.21,"low":104.8,"close":104.88,"volume":3399576,"rsi_14":15.94,"sma_20":224.82,"sma_60":227.48,"sma_120":214.62},{"date":"2025-02-28","open":104.92,"high":106.7,"low":104.5,"close":106.63,"volume":3848168,"rsi_14":30.71,"sma_20":223.95,"sma_60":227.38,"sma_120":214.86},{"date":"2025-03-03","open":107.25,"high":107.82,"low":103.55,"close":104.66,"volume":5491764,"rsi_14":24.48,"sma_20":222.94,"sma_60":227.17,"sma_120":215.11},{"date":"2025-03-04","open":102.88,"high":104.6,"low":101.46,"close":102.82,"volume":6921407,"rsi_14":23.5,"sma_20":221.9,"sma_60":226.91,"sma_120":215.3},{"date":"2025-03-05","open":102.89,"high":104.57,"low":102.43,"close":104.38,"volume":5064064,"rsi_14":31.0,"sma_20":220.88,"sma_60":226.66,"sma_120":215.51},{"date":"2025-03-06","open":102.83,"high":103.58,"low":101.28,"close":101.73,"volume":4877719,"rsi_14":19.45,"sma_20":219.73,"sma_60":226.3,"sma_120":215.65},{"date":"2025-03-07","open":101.11,"high":101.83,"low":98.88,"close":101.55,"volume":4899448,"rsi_14":19.29,"sma_20":218.51,"sma_60":225.85,"sma_120":215.77},{"date":"2025-03-10","open":100.2,"high":100.34,"low":97.06,"close":97.92,"volume":7192887,"rsi_14":16.17,"sma_20":217.14,"sma_60":225.28,"sma_120":215.82},{"date":"2025-03-11","open":97.87,"high":98.7,"low":95.98,"close":96.96,"volume":7189786,"rsi_14":15.49,"sma_20":215.65,"sma_60":224.68,"sma_120":215.85},{"date":"2025-03-12","open":98.64,"high":98.74,"low":96.34,"close":97.53,"volume":4274190,"rsi_14":18.47,"sma_20":214.33,"sma_60":224.03,"sma_120":215.89},{"date":"2025-03-13","open":97.38,"high":97.38,"low":94.64,"close":95.09,"volume":4996553,"rsi_14":18.91,"sma_20":212.78,"sma_60":223.33,"sma_120":215.89},{"date":"2025-03-14","open":96.55,"high":97.22,"low":95.71,"close":97.12,"volume":3147802,"rsi_14":26.68,"sma_20":211.26,"sma_60":222.69,"sma_120":215.88},{"date":"2025-03-17","open":97.13,"high":97.82,"low":96.43,"close":97.27,"volume":3026599,"rsi_14":27.89,"sma_20":209.76,"sma_60":221.99,"sma_120":215.89},{"date":"2025-03-18","open":96.36,"high":96.37,"low":95.14,"close":95.54,"volume":4123455,"rsi_14":26.32,"sma_20":208.11,"sma_60":221.23,"sma_120":215.84},{"date":"2025-03-19","open":96.2,"high":97.92,"low":95.97,"close":97.37,"volume":4915706,"rsi_14":33.86,"sma_20":206.66,"sma_60":220.7,"sma_120":215.82},{"date":"2025-03-20","open":96.65,"high":98.38,"low":96.57,"close":97.14,"volume":4293234,"rsi_14":28.2,"sma_20":205.28,"sma_60":220.18,"sma_120":215.79},{"date":"2025-03-21","open":95.98,"high":97.54,"low":95.48,"close":97.49,"volume":4897426,"rsi_14":32.2,"sma_20":204.24,"sma_60":219.65,"sma_120":215.77},{"date":"2025-03-24","open":98.89,"high":101.23,"low":98.89,"close":101.14,"volume":4284199,"rsi_14":45.5,"sma_20":203.57,"sma_60":219.24,"sma_120":215.8},{"date":"2025-03-25","open":101.39,"high":102.01,"low":100.78,"close":101.95,"volume":3710682,"rsi_14":43.52,"sma_20":203.05,"sma_60":218.76,"sma_120":215.84},{"date":"2025-03-26","open":101.73,"high":101.95,"low":100.04,"close":100.62,"volume":3093845,"rsi_14":46.45,"sma_20":202.43,"sma_60":218.26,"sma_120":215.87},{"date":"2025-03-27","open":100.3,"high":102.2,"low":100.05,"close":100.68,"volume":3368548,"rsi_14":47.07,"sma_20":201.98,"sma_60":217.82,"sma_120":215.92},{"date":"2025-03-28","open":100.1,"high":100.26,"low":97.26,"close":97.55,"volume":4943331,"rsi_14":48.32,"sma_20":201.03,"sma_60":217.33,"sma_120":215.93},{"date":"2025-03-31","open":95.65,"high":98.09,"low":94.96,"close":97.76,"volume":5110459,"rsi_14":51.45,"sma_20":200.31,"sma_60":216.89,"sma_120":215.92},{"date":"2025-04-01","open":97.64,"high":99.58,"low":97.11,"close":98.78,"volume":5548742,"rsi_14":52.63,"sma_20":199.87,"sma_60":216.52,"sma_120":215.96},{"date":"2025-04-02","open":97.0,"high":101.24,"low":96.92,"close":100.66,"volume":4677993,"rsi_14":64.6,"sma_20":199.47,"sma_60":216.14,"sma_120":216.01},{"date":"2025-04-03","open":95.2,"high":96.51,"low":94.13,"close":94.58,"volume":6898131,"rsi_14":43.68,"sma_20":198.71,"sma_60":215.55,"sma_120":215.95},{"date":"2025-04-04","open":91.4,"high":93.75,"low":89.95,"close":90.5,"volume":12643191,"rsi_14":36.53,"sma_20":197.57,"sma_60":214.89,"sma_120":215.83},{"date":"2025-04-07","open":87.06,"high":93.68,"low":85.7,"close":89.43,"volume":20616981,"rsi_14":37.49,"sma_20":196.69,"sma_60":214.18,"sma_120":215.7},{"date":"2025-04-08","open":92.8,"high":93.31,"low":86.13,"close":87.3,"volume":8704075,"rsi_14":29.94,"sma_20":195.68,"sma_60":213.44,"sma_120":215.52},{"date":"2025-04-09","open":87.16,"high":97.11,"low":87.01,"close":96.81,"volume":14659256,"rsi_14":49.15,"sma_20":195.58,"sma_60":213.0,"sma_120":215.5},{"date":"2025-04-10","open":94.48,"high":94.54,"low":90.01,"close":93.03,"volume":8300267,"rsi_14":43.85,"sma_20":195.35,"sma_60":212.44,"sma_120":215.41},{"date":"2025-04-11","open":92.82,"high":94.12,"low":91.17,"close":93.93,"volume":4133366,"rsi_14":39.98,"sma_20":195.0,"sma_60":211.81,"sma_120":215.34},{"date":"2025-04-14","open":95.33,"high":95.84,"low":92.94,"close":94.2,"volume":3860294,"rsi_14":39.07,"sma_20":194.66,"sma_60":211.21,"sma_120":215.26},{"date":"2025-04-15","open":94.05,"high":94.83,"low":92.99,"close":93.52,"volume":3338150,"rsi_14":39.8,"sma_20":194.43,"sma_60":210.54,"sma_120":215.18},{"date":"2025-04-16","open":92.62,"high":93.34,"low":90.05,"close":91.22,"volume":4289810,"rsi_14":37.22,"sma_20":193.78,"sma_60":209.77,"sma_120":215.08},{"date":"2025-04-17","open":91.75,"high":92.38,"low":91.0,"close":91.79,"volume":3811808,"rsi_14":41.64,"sma_20":193.22,"sma_60":209.02,"sma_120":215.0},{"date":"2025-04-21","open":90.47,"high":90.58,"low":88.11,"close":89.34,"volume":4901019,"rsi_14":38.53,"sma_20":192.37,"sma_60":208.17,"sma_120":214.84},{"date":"2025-04-22","open":90.36,"high":93.05,"low":90.35,"close":92.17,"volume":4282448,"rsi_14":41.42,"sma_20":191.46,"sma_60":207.44,"sma_120":214.72},{"date":"2025-04-23","open":95.49,"high":96.52,"low":94.0,"close":94.23,"volume":4478762,"rsi_14":41.69,"sma_20":190.68,"sma_60":206.76,"sma_120":214.63},{"date":"2025-04-24","open":94.22,"high":96.19,"low":93.98,"close":96.1,"volume":2670630,"rsi_14":52.21,"sma_20":190.22,"sma_60":206.13,"sma_120":214.57},{"date":"2025-04-25","open":96.1,"high":97.89,"low":95.86,"close":97.83,"volume":2984445,"rsi_14":61.4,"sma_20":189.94,"sma_60":205.58,"sma_120":214.56},{"date":"2025-04-28","open":98.21,"high":98.97,"low":96.5,"close":97.86,"volume":2781062,"rsi_14":63.55,"sma_20":189.97,"sma_60":204.99,"sma_120":214.56},{"date":"2025-04-29","open":97.12,"high":98.69,"low":97.0,"close":98.56,"volume":2568275,"rsi_14":68.95,"sma_20":190.05,"sma_60":204.43,"sma_120":214.55},{"date":"2025-04-30","open":96.15,"high":97.93,"low":94.87,"close":97.66,"volume":2940962,"rsi_14":52.02,"sma_20":189.94,"sma_60":203.9,"sma_120":214.54},{"date":"2025-05-01","open":98.15,"high":99.48,"low":97.99,"close":98.2,"volume":3679653,"rsi_14":64.5,"sma_20":189.69,"sma_60":203.35,"sma_120":214.5},{"date":"2025-05-02","open":99.24,"high":100.3,"low":98.59,"close":99.73,"volume":3728726,"rsi_14":65.7,"sma_20":190.21,"sma_60":202.88,"sma_120":214.43},{"date":"2025-05-05","open":98.92,"high":99.24,"low":98.34,"close":98.67,"volume":2338492,"rsi_14":61.6,"sma_20":191.03,"sma_60":202.37,"sma_120":214.32},{"date":"2025-05-06","open":97.46,"high":98.52,"low":97.37,"close":97.81,"volume":2405829,"rsi_14":61.02,"sma_20":191.88,"sma_60":201.9,"sma_120":214.18},{"date":"2025-05-07","open":98.01,"high":99.01,"low":97.66,"close":98.57,"volume":2679679,"rsi_14":70.55,"sma_20":193.02,"sma_60":201.45,"sma_120":214.01},{"date":"2025-05-08","open":99.52,"high":100.76,"low":98.88,"close":99.73,"volume":3232235,"rsi_14":71.49,"sma_20":193.31,"sma_60":201.08,"sma_120":213.88},{"date":"2025-05-09","open":99.99,"high":100.96,"low":99.72,"close":100.21,"volume":2579955,"rsi_14":82.93,"sma_20":194.04,"sma_60":200.72,"sma_120":213.75},{"date":"2025-05-12","open":105.54,"high":105.55,"low":104.16,"close":105.19,"volume":4784808,"rsi_14":84.9,"sma_20":195.17,"sma_60":200.48,"sma_120":213.73},{"date":"2025-05-13","open":105.84,"high":107.03,"low":105.49,"close":106.58,"volume":5715480,"rsi_14":84.34,"sma_20":196.42,"sma_60":200.28,"sma_120":213.74},{"date":"2025-05-14","open":106.86,"high":107.52,"low":106.55,"close":106.99,"volume":3558494,"rsi_14":82.95,"sma_20":197.79,"sma_60":200.11,"sma_120":213.75},{"date":"2025-05-15","open":105.98,"high":107.04,"low":105.65,"close":106.76,"volume":4196551,"rsi_14":79.68,"sma_20":199.35,"sma_60":199.93,"sma_120":213.75},{"date":"2025-05-16","open":107.12,"high":107.84,"low":106.83,"close":107.77,"volume":2986584,"rsi_14":80.92,"sma_20":200.97,"sma_60":199.82,"sma_120":213.77},{"date":"2025-05-19","open":106.01,"high":107.67,"low":105.79,"close":107.51,"volume":3467506,"rsi_14":78.76,"sma_20":202.8,"sma_60":199.8,"sma_120":213.79},{"date":"2025-05-20","open":107.71,"high":108.02,"low":106.44,"close":106.95,"volume":3523643,"rsi_14":80.5,"sma_20":204.3,"sma_60":199.78,"sma_120":213.77},{"date":"2025-05-21","open":106.11,"high":106.47,"low":104.37,"close":104.79,"volume":5162819,"rsi_14":69.52,"sma_20":205.36,"sma_60":199.7,"sma_120":213.7},{"date":"2025-05-22","open":104.6,"high":106.01,"low":104.32,"close":105.24,"volume":4496573,"rsi_14":67.45,"sma_20":206.29,"sma_60":199.65,"sma_120":213.63},{"date":"2025-05-23","open":103.48,"high":104.76,"low":103.32,"close":104.29,"volume":3748572,"rsi_14":67.94,"sma_20":206.94,"sma_60":199.62,"sma_120":213.55},{"date":"2025-05-27","open":105.47,"high":107.46,"low":105.47,"close":107.37,"volume":3943412,"rsi_14":76.73,"sma_20":207.9,"sma_60":199.63,"sma_120":213.51},{"date":"2025-05-28","open":107.46,"high":107.49,"low":106.21,"close":106.39,"volume":3771176,"rsi_14":71.58,"sma_20":208.69,"sma_60":199.68,"sma_120":213.43},{"date":"2025-05-29","open":107.45,"high":107.52,"low":105.89,"close":106.43,"volume":4015816,"rsi_14":69.71,"sma_20":209.57,"sma_60":199.79,"sma_120":213.35},{"date":"2025-05-30","open":106.02,"high":106.76,"low":105.15,"close":105.85,"volume":5116716,"rsi_14":66.49,"sma_20":210.35,"sma_60":199.83,"sma_120":213.25},{"date":"2025-06-02","open":105.55,"high":106.11,"low":104.25,"close":106.1,"volume":4391952,"rsi_14":53.66,"sma_20":210.99,"sma_60":199.97,"sma_120":213.13},{"date":"2025-06-03","open":106.19,"high":107.55,"low":106.17,"close":106.66,"volume":3927738,"rsi_14":50.34,"sma_20":211.8,"sma_60":200.13,"sma_120":212.99},{"date":"2025-06-04","open":106.75,"high":106.81,"low":105.6,"close":106.38,"volume":3790559,"rsi_14":47.31,"sma_20":212.66,"sma_60":200.41,"sma_120":212.85},{"date":"2025-06-05","open":106.11,"high":106.66,"low":102.84,"close":103.7,"volume":6049255,"rsi_14":38.96,"sma_20":213.18,"sma_60":200.63,"sma_120":212.66},{"date":"2025-06-06","open":105.2,"high":105.54,"low":104.68,"close":105.04,"volume":4974377,"rsi_14":40.4,"sma_20":213.72,"sma_60":200.87,"sma_120":212.45},{"date":"2025-06-09","open":104.68,"high":106.08,"low":104.09,"close":105.89,"volume":5298192,"rsi_14":44.49,"sma_20":214.29,"sma_60":201.23,"sma_120":212.28},{"date":"2025-06-10","open":106.04,"high":107.17,"low":105.91,"close":107.15,"volume":4297464,"rsi_14":50.64,"sma_20":214.49,"sma_60":201.55,"sma_120":212.12},{"date":"2025-06-11","open":107.78,"high":107.82,"low":105.91,"close":106.31,"volume":3444346,"rsi_14":55.37,"sma_20":214.46,"sma_60":201.85,"sma_120":211.92},{"date":"2025-06-12","open":105.71,"high":106.38,"low":105.52,"close":105.81,"volume":2706952,"rsi_14":52.0,"sma_20":214.34,"sma_60":202.19,"sma_120":211.71},{"date":"2025-06-13","open":104.45,"high":105.95,"low":104.33,"close":104.83,"volume":5146081,"rsi_14":51.89,"sma_20":214.15,"sma_60":202.43,"sma_120":211.57},{"date":"2025-06-16","open":105.66,"high":106.14,"low":105.35,"close":105.96,"volume":2382420,"rsi_14":44.26,"sma_20":213.96,"sma_60":202.72,"sma_120":211.45},{"date":"2025-06-17","open":105.37,"high":105.63,"low":103.94,"close":104.13,"volume":4236596,"rsi_14":41.42,"sma_20":213.62,"sma_60":202.93,"sma_120":211.29},{"date":"2025-06-18","open":104.34,"high":105.3,"low":104.09,"close":104.18,"volume":3702867,"rsi_14":41.45,"sma_20":213.34,"sma_60":203.03,"sma_120":211.14},{"date":"2025-06-20","open":105.09,"high":105.34,"low":103.78,"close":104.31,"volume":4852493,"rsi_14":43.91,"sma_20":213.29,"sma_60":203.11,"sma_120":210.94},{"date":"2025-06-23","open":104.52,"high":106.57,"low":104.05,"close":106.37,"volume":6278646,"rsi_14":50.17,"sma_20":213.39,"sma_60":203.3,"sma_120":210.78},{"date":"2025-06-24","open":107.47,"high":107.51,"low":106.64,"close":106.96,"volume":4326345,"rsi_14":50.26,"sma_20":213.63,"sma_60":203.5,"sma_120":210.66},{"date":"2025-06-25","open":107.3,"high":107.33,"low":105.26,"close":105.7,"volume":4651011,"rsi_14":47.05,"sma_20":213.44,"sma_60":203.77,"sma_120":210.55},{"date":"2025-06-26","open":105.8,"high":106.9,"low":105.57,"close":106.68,"volume":3771715,"rsi_14":60.15,"sma_20":213.45,"sma_60":204.06,"sma_120":210.47},{"date":"2025-06-27","open":107.2,"high":108.46,"low":106.96,"close":108.45,"volume":4451040,"rsi_14":61.36,"sma_20":213.63,"sma_60":204.38,"sma_120":210.45},{"date":"2025-06-30","open":108.42,"high":108.66,"low":107.53,"close":107.83,"volume":3501916,"rsi_14":56.22,"sma_20":213.81,"sma_60":204.61,"sma_120":210.38},{"date":"2025-07-01","open":106.79,"high":108.75,"low":106.53,"close":108.29,"volume":6542717,"rsi_14":53.49,"sma_20":214.0,"sma_60":205.07,"sma_120":210.31},{"date":"2025-07-02","open":108.98,"high":109.39,"low":108.29,"close":109.16,"volume":6218261,"rsi_14":60.08,"sma_20":214.23,"sma_60":205.69,"sma_120":210.29},{"date":"2025-07-03","open":109.65,"high":110.06,"low":109.36,"close":109.75,"volume":3452353,"rsi_14":64.19,"sma_20":214.55,"sma_60":206.36,"sma_120":210.27},{"date":"2025-07-07","open":108.25,"high":108.8,"low":107.67,"close":108.36,"volume":5040790,"rsi_14":62.22,"sma_20":215.0,"sma_60":207.07,"sma_120":210.25},{"date":"2025-07-08","open":108.61,"high":108.81,"low":107.91,"close":107.99,"volume":3427499,"rsi_14":57.08,"sma_20":215.27,"sma_60":207.43,"sma_120":210.22},{"date":"2025-07-09","open":108.47,"high":108.94,"low":108.07,"close":108.63,"volume":2432694,"rsi_14":68.48,"sma_20":215.53,"sma_60":207.95,"sma_120":210.19},{"date":"2025-07-10","open":108.86,"high":110.1,"low":108.75,"close":109.83,"volume":3784335,"rsi_14":71.33,"sma_20":215.77,"sma_60":208.48,"sma_120":210.15},{"date":"2025-07-11","open":109.54,"high":110.09,"low":109.09,"close":109.86,"volume":3345436,"rsi_14":71.12,"sma_20":216.11,"sma_60":209.0,"sma_120":210.11},{"date":"2025-07-14","open":109.89,"high":110.3,"low":109.57,"close":110.27,"volume":3646138,"rsi_14":67.41,"sma_20":216.54,"sma_60":209.55,"sma_120":210.05},{"date":"2025-07-15","open":110.34,"high":110.6,"low":108.65,"close":108.69,"volume":5066960,"rsi_14":57.09,"sma_20":216.9,"sma_60":210.13,"sma_120":209.95},{"date":"2025-07-16","open":108.88,"high":109.12,"low":107.9,"close":108.89,"volume":6991464,"rsi_14":64.33,"sma_20":217.17,"sma_60":210.7,"sma_120":209.86},{"date":"2025-07-17","open":108.96,"high":109.43,"low":108.78,"close":109.26,"volume":3871241,"rsi_14":62.29,"sma_20":217.67,"sma_60":211.37,"sma_120":209.77},{"date":"2025-07-18","open":109.81,"high":110.28,"low":109.65,"close":110.23,"volume":5623184,"rsi_14":59.15,"sma_20":218.26,"sma_60":211.97,"sma_120":209.7},{"date":"2025-07-21","open":110.6,"high":111.17,"low":110.52,"close":110.75,"volume":4904235,"rsi_14":65.22,"sma_20":218.88,"sma_60":212.51,"sma_120":209.64},{"date":"2025-07-22","open":111.1,"high":112.08,"low":110.79,"close":111.87,"volume":5490014,"rsi_14":67.46,"sma_20":219.44,"sma_60":213.04,"sma_120":209.58},{"date":"2025-07-23","open":112.13,"high":112.57,"low":111.99,"close":112.4,"volume":5041597,"rsi_14":66.35,"sma_20":219.98,"sma_60":213.52,"sma_120":209.55},{"date":"2025-07-24","open":110.9,"high":111.54,"low":110.31,"close":110.54,"volume":7574180,"rsi_14":53.53,"sma_20":220.47,"sma_60":213.94,"sma_120":209.46},{"date":"2025-07-25","open":111.1,"high":111.74,"low":110.82,"close":111.57,"volume":6134108,"rsi_14":64.83,"sma_20":220.97,"sma_60":214.37,"sma_120":209.4},{"date":"2025-07-28","open":112.0,"high":112.79,"low":111.65,"close":112.22,"volume":5666433,"rsi_14":69.03,"sma_20":221.35,"sma_60":214.85,"sma_120":209.38},{"date":"2025-07-29","open":112.24,"high":112.26,"low":111.2,"close":111.45,"volume":5506397,"rsi_14":62.52,"sma_20":221.71,"sma_60":215.29,"sma_120":209.32},{"date":"2025-07-30","open":111.61,"high":111.81,"low":110.12,"close":110.74,"volume":6873004,"rsi_14":54.23,"sma_20":221.96,"sma_60":215.65,"sma_120":209.27},{"date":"2025-07-31","open":111.28,"high":111.47,"low":109.71,"close":109.86,"volume":6864312,"rsi_14":50.0,"sma_20":222.03,"sma_60":216.02,"sma_120":209.19},{"date":"2025-08-01","open":107.43,"high":107.81,"low":106.55,"close":107.21,"volume":11330173,"rsi_14":38.95,"sma_20":221.77,"sma_60":216.33,"sma_120":209.12},{"date":"2025-08-04","open":108.04,"high":108.64,"low":107.7,"close":108.47,"volume":6320098,"rsi_14":49.19,"sma_20":221.78,"sma_60":216.65,"sma_120":209.05},{"date":"2025-08-05","open":108.63,"high":109.3,"low":108.3,"close":108.61,"volume":5510821,"rsi_14":48.97,"sma_20":221.85,"sma_60":216.95,"sma_120":209.01},{"date":"2025-08-06","open":108.94,"high":110.92,"low":108.79,"close":110.87,"volume":5864528,"rsi_14":55.24,"sma_20":222.07,"sma_60":217.3,"sma_120":209.01},{"date":"2025-08-07","open":111.15,"high":111.65,"low":109.9,"close":110.84,"volume":6063943,"rsi_14":52.1,"sma_20":222.17,"sma_60":217.48,"sma_120":208.98},{"date":"2025-08-08","open":110.91,"high":111.58,"low":110.84,"close":111.03,"volume":5054595,"rsi_14":50.99,"sma_20":222.29,"sma_60":217.62,"sma_120":208.95},{"date":"2025-08-11","open":111.31,"high":111.88,"low":111.13,"close":111.32,"volume":4843220,"rsi_14":47.9,"sma_20":222.39,"sma_60":217.76,"sma_120":208.93},{"date":"2025-08-12","open":112.16,"high":112.62,"low":111.37,"close":112.5,"volume":4895751,"rsi_14":50.34,"sma_20":222.78,"sma_60":217.94,"sma_120":208.94},{"date":"2025-08-13","open":112.92,"high":114.2,"low":112.8,"close":114.04,"volume":6277708,"rsi_14":62.88,"sma_20":223.3,"sma_60":218.15,"sma_120":208.98},{"date":"2025-08-14","open":113.39,"high":114.1,"low":113.27,"close":113.91,"volume":5622349,"rsi_14":59.23,"sma_20":223.77,"sma_60":218.35,"sma_120":209.08},{"date":"2025-08-15","open":114.51,"high":114.63,"low":113.24,"close":113.64,"volume":4673456,"rsi_14":55.77,"sma_20":224.11,"sma_60":218.57,"sma_120":209.17},{"date":"2025-08-18","open":113.41,"high":114.27,"low":113.41,"close":114.1,"volume":4646590,"rsi_14":61.05,"sma_20":224.45,"sma_60":218.87,"sma_120":209.29},{"date":"2025-08-19","open":114.12,"high":115.14,"low":113.78,"close":114.04,"volume":5921661,"rsi_14":64.55,"sma_20":224.67,"sma_60":219.16,"sma_120":209.41},{"date":"2025-08-20","open":114.28,"high":114.55,"low":112.22,"close":112.91,"volume":7651785,"rsi_14":63.17,"sma_20":224.72,"sma_60":219.45,"sma_120":209.53},{"date":"2025-08-21","open":112.35,"high":112.54,"low":111.61,"close":112.25,"volume":5058511,"rsi_14":76.19,"sma_20":224.89,"sma_60":219.6,"sma_120":209.62},{"date":"2025-08-22","open":112.8,"high":115.71,"low":112.63,"close":115.65,"volume":7466885,"rsi_14":80.54,"sma_20":225.3,"sma_60":219.9,"sma_120":209.79},{"date":"2025-08-25","open":115.24,"high":115.85,"low":114.93,"close":115.42,"volume":4925701,"rsi_14":78.73,"sma_20":225.62,"sma_60":220.2,"sma_120":210.0},{"date":"2025-08-26","open":115.26,"high":115.99,"low":115.17,"close":115.95,"volume":5404857,"rsi_14":75.1,"sma_20":226.08,"sma_60":220.53,"sma_120":210.18},{"date":"2025-08-27","open":115.95,"high":116.36,"low":115.83,"close":115.98,"volume":4382188,"rsi_14":75.42,"sma_20":226.6,"sma_60":220.85,"sma_120":210.41},{"date":"2025-08-28","open":116.2,"high":116.35,"low":115.45,"close":116.17,"volume":4105788,"rsi_14":75.43,"sma_20":227.24,"sma_60":221.17,"sma_120":210.65},{"date":"2025-08-29","open":116.17,"high":116.35,"low":114.68,"close":114.98,"volume":5883084,"rsi_14":66.61,"sma_20":228.02,"sma_60":221.45,"sma_120":210.93},{"date":"2025-09-02","open":113.53,"high":114.25,"low":113.28,"close":114.12,"volume":7352729,"rsi_14":57.58,"sma_20":228.59,"sma_60":221.79,"sma_120":211.21},{"date":"2025-09-03","open":114.35,"high":115.22,"low":114.08,"close":114.58,"volume":6914838,"rsi_14":52.81,"sma_20":229.19,"sma_60":222.1,"sma_120":211.49},{"date":"2025-09-04","open":115.47,"high":116.73,"low":115.32,"close":116.68,"volume":12331175,"rsi_14":61.93,"sma_20":229.78,"sma_60":222.46,"sma_120":211.84},{"date":"2025-09-05","open":117.29,"high":118.02,"low":116.23,"close":116.65,"volume":15498468,"rsi_14":63.28,"sma_20":230.36,"sma_60":222.77,"sma_120":212.16},{"date":"2025-09-08","open":117.26,"high":117.44,"low":116.72,"close":117.1,"volume":9384595,"rsi_14":63.27,"sma_20":230.98,"sma_60":223.12,"sma_120":212.49},{"date":"2025-09-09","open":117.02,"high":117.06,"low":116.16,"close":116.94,"volume":6670285,"rsi_14":62.66,"sma_20":231.54,"sma_60":223.49,"sma_120":212.84},{"date":"2025-09-10","open":117.12,"high":117.12,"low":115.24,"close":115.54,"volume":8165198,"rsi_14":61.2,"sma_20":231.85,"sma_60":223.84,"sma_120":213.14},{"date":"2025-09-11","open":116.01,"high":117.87,"low":115.86,"close":117.79,"volume":8224442,"rsi_14":70.85,"sma_20":232.23,"sma_60":224.23,"sma_120":213.47},{"date":"2025-09-12","open":117.6,"high":118.57,"low":117.55,"close":118.4,"volume":4501417,"rsi_14":63.07,"sma_20":232.68,"sma_60":224.7,"sma_120":213.82},{"date":"2025-09-15","open":120.29,"high":120.45,"low":118.83,"close":119.42,"volume":6880181,"rsi_14":67.74,"sma_20":233.26,"sma_60":225.21,"sma_120":214.12},{"date":"2025-09-16","open":119.86,"high":120.3,"low":119.5,"close":120.16,"volume":4343794,"rsi_14":68.31,"sma_20":233.87,"sma_60":225.73,"sma_120":214.42},{"date":"2025-09-17","open":120.08,"high":120.76,"low":118.58,"close":119.86,"volume":7662195,"rsi_14":66.48,"sma_20":234.46,"sma_60":226.19,"sma_120":214.74},{"date":"2025-09-18","open":120.33,"high":120.39,"low":119.32,"close":119.32,"volume":5410302,"rsi_14":62.97,"sma_20":235.1,"sma_60":226.6,"sma_120":215.05},{"date":"2025-09-19","open":119.94,"high":120.3,"low":119.55,"close":119.77,"volume":6288096,"rsi_14":71.06,"sma_20":235.86,"sma_60":227.07,"sma_120":215.42},{"date":"2025-09-22","open":119.69,"high":120.29,"low":119.33,"close":119.38,"volume":6141802,"rsi_14":72.71,"sma_20":236.22,"sma_60":227.49,"sma_120":215.78},{"date":"2025-09-23","open":119.65,"high":119.74,"low":118.06,"close":118.25,"volume":4848202,"rsi_14":64.71,"sma_20":236.48,"sma_60":227.82,"sma_120":216.1},{"date":"2025-09-24","open":118.79,"high":119.3,"low":118.41,"close":119.09,"volume":4931141,"rsi_14":60.48,"sma_20":236.77,"sma_60":228.19,"sma_120":216.4},{"date":"2025-09-25","open":118.35,"high":118.39,"low":116.88,"close":117.41,"volume":5795400,"rsi_14":52.26,"sma_20":236.9,"sma_60":228.49,"sma_120":216.78},{"date":"2025-09-26","open":117.94,"high":119.21,"low":117.53,"close":119.14,"volume":4875141,"rsi_14":56.81,"sma_20":237.18,"sma_60":228.81,"sma_120":217.25},{"date":"2025-09-29","open":119.77,"high":120.08,"low":118.91,"close":119.67,"volume":5622480,"rsi_14":59.12,"sma_20":237.63,"sma_60":229.14,"sma_120":217.75},{"date":"2025-09-30","open":119.55,"high":119.66,"low":118.17,"close":119.11,"volume":6490958,"rsi_14":62.96,"sma_20":238.11,"sma_60":229.49,"sma_120":218.28},{"date":"2025-10-01","open":118.91,"high":120.22,"low":118.7,"close":119.85,"volume":5629227,"rsi_14":58.1,"sma_20":238.62,"sma_60":229.89,"sma_120":218.66},{"date":"2025-10-02","open":120.44,"high":120.63,"low":118.91,"close":118.99,"volume":6595778,"rsi_14":51.63,"sma_20":238.83,"sma_60":230.23,"sma_120":219.09},{"date":"2025-10-03","open":119.53,"high":119.73,"low":117.57,"close":118.22,"volume":6967231,"rsi_14":43.84,"sma_20":238.97,"sma_60":230.5,"sma_120":219.49},{"date":"2025-10-06","open":119.01,"high":119.41,"low":117.89,"close":119.24,"volume":5231382,"rsi_14":45.17,"sma_20":239.16,"sma_60":230.81,"sma_120":219.9},{"date":"2025-10-07","open":118.93,"high":118.93,"low":117.11,"close":117.15,"volume":7312021,"rsi_14":39.21,"sma_20":239.16,"sma_60":231.03,"sma_120":220.29},{"date":"2025-10-08","open":117.66,"high":117.86,"low":116.47,"close":117.5,"volume":3955149,"rsi_14":42.39,"sma_20":239.34,"sma_60":231.32,"sma_120":220.73},{"date":"2025-10-09","open":117.05,"high":117.09,"low":116.09,"close":116.91,"volume":4879133,"rsi_14":38.61,"sma_20":239.23,"sma_60":231.58,"sma_120":221.14},{"date":"2025-10-10","open":116.97,"high":117.51,"low":113.66,"close":113.7,"volume":8989204,"rsi_14":32.33,"sma_20":238.74,"sma_60":231.73,"sma_120":221.55},{"date":"2025-10-13","open":114.74,"high":116.42,"low":114.55,"close":116.24,"volume":5430143,"rsi_14":44.23,"sma_20":238.39,"sma_60":231.92,"sma_120":221.94},{"date":"2025-10-14","open":114.7,"high":117.14,"low":114.23,"close":116.48,"volume":6266913,"rsi_14":42.28,"sma_20":238.0,"sma_60":232.11,"sma_120":222.31},{"date":"2025-10-15","open":117.01,"high":117.79,"low":115.69,"close":116.65,"volume":5417991,"rsi_14":47.53,"sma_20":237.66,"sma_60":232.26,"sma_120":222.65},{"date":"2025-10-16","open":116.74,"high":117.07,"low":114.65,"close":115.52,"volume":6518410,"rsi_14":37.75,"sma_20":237.26,"sma_60":232.36,"sma_120":222.94},{"date":"2025-10-17","open":115.46,"high":116.79,"low":115.19,"close":116.51,"volume":5884862,"rsi_14":39.67,"sma_20":236.91,"sma_60":232.55,"sma_120":223.24},{"date":"2025-10-20","open":117.05,"high":117.58,"low":116.88,"close":117.44,"volume":4178234,"rsi_14":44.66,"sma_20":236.71,"sma_60":232.74,"sma_120":223.56},{"date":"2025-10-21","open":117.66,"high":119.32,"low":117.6,"close":118.88,"volume":4337519,"rsi_14":47.0,"sma_20":236.77,"sma_60":232.96,"sma_120":223.9},{"date":"2025-10-22","open":118.64,"high":118.72,"low":117.29,"close":117.95,"volume":6374803,"rsi_14":46.81,"sma_20":236.66,"sma_60":233.17,"sma_120":224.23},{"date":"2025-10-23","open":116.97,"high":118.63,"low":116.58,"close":118.48,"volume":5643416,"rsi_14":50.78,"sma_20":236.77,"sma_60":233.42,"sma_120":224.54},{"date":"2025-10-24","open":118.92,"high":119.2,"low":118.0,"close":118.13,"volume":3240849,"rsi_14":46.41,"sma_20":236.66,"sma_60":233.69,"sma_120":224.86},{"date":"2025-10-27","open":119.36,"high":120.25,"low":119.1,"close":119.82,"volume":3704035,"rsi_14":58.85,"sma_20":236.68,"sma_60":234.11,"sma_120":225.22},{"date":"2025-10-28","open":119.65,"high":120.73,"low":119.23,"close":119.85,"volume":4499784,"rsi_14":57.97,"sma_20":236.76,"sma_60":234.49,"sma_120":225.57},{"date":"2025-10-29","open":119.88,"high":119.9,"low":118.18,"close":118.87,"volume":5528941,"rsi_14":56.43,"sma_20":236.66,"sma_60":234.82,"sma_120":225.88},{"date":"2025-10-30","open":117.04,"high":117.95,"low":116.17,"close":116.18,"volume":5926816,"rsi_14":58.48,"sma_20":236.37,"sma_60":234.99,"sma_120":226.15},{"date":"2025-10-31","open":119.47,"high":119.92,"low":118.49,"close":119.25,"volume":6707242,"rsi_14":59.93,"sma_20":236.48,"sma_60":235.27,"sma_120":226.37},{"date":"2025-11-03","open":120.49,"high":120.77,"low":120.04,"close":120.37,"volume":5365737,"rsi_14":62.12,"sma_20":236.59,"sma_60":235.58,"sma_120":226.6},{"date":"2025-11-04","open":118.84,"high":119.73,"low":118.21,"close":118.37,"volume":4656619,"rsi_14":54.82,"sma_20":236.71,"sma_60":235.81,"sma_120":226.78},{"date":"2025-11-05","open":118.86,"high":120.0,"low":117.94,"close":119.81,"volume":5816685,"rsi_14":61.8,"sma_20":236.95,"sma_60":236.04,"sma_120":226.99},{"date":"2025-11-06","open":119.16,"high":119.32,"low":116.44,"close":117.05,"volume":7363046,"rsi_14":51.33,"sma_20":236.96,"sma_60":236.14,"sma_120":227.14},{"date":"2025-11-07","open":116.8,"high":117.61,"low":115.73,"close":117.23,"volume":5751050,"rsi_14":49.46,"sma_20":237.32,"sma_60":236.24,"sma_120":227.3},{"date":"2025-11-10","open":118.39,"high":118.96,"low":117.91,"close":118.77,"volume":5217671,"rsi_14":49.73,"sma_20":237.57,"sma_60":236.41,"sma_120":227.49},{"date":"2025-11-11","open":118.57,"high":119.17,"low":118.26,"close":119.06,"volume":6387715,"rsi_14":52.99,"sma_20":237.83,"sma_60":236.57,"sma_120":227.72},{"date":"2025-11-12","open":119.41,"high":119.54,"low":117.96,"close":118.26,"volume":4657087,"rsi_14":49.44,"sma_20":237.99,"sma_60":236.7,"sma_120":227.93},{"date":"2025-11-13","open":117.77,"high":118.15,"low":115.1,"close":115.31,"volume":7634378,"rsi_14":43.48,"sma_20":237.97,"sma_60":236.78,"sma_120":228.11},{"date":"2025-11-14","open":113.99,"high":115.82,"low":113.62,"close":114.76,"volume":7331161,"rsi_14":37.6,"sma_20":237.8,"sma_60":236.85,"sma_120":228.23},{"date":"2025-11-17","open":114.16,"high":115.46,"low":113.03,"close":113.68,"volume":10116926,"rsi_14":35.63,"sma_20":237.42,"sma_60":236.78,"sma_120":228.34},{"date":"2025-11-18","open":112.35,"high":112.95,"low":111.41,"close":111.58,"volume":13528685,"rsi_14":33.88,"sma_20":236.68,"sma_60":236.65,"sma_120":228.42},{"date":"2025-11-19","open":112.44,"high":112.44,"low":111.0,"close":111.59,"volume":7956084,"rsi_14":38.46,"sma_20":236.05,"sma_60":236.49,"sma_120":228.51},{"date":"2025-11-20","open":112.84,"high":114.07,"low":109.81,"close":109.92,"volume":12462202,"rsi_14":24.78,"sma_20":235.18,"sma_60":236.28,"sma_120":228.57},{"date":"2025-11-21","open":110.66,"high":113.17,"low":110.32,"close":112.08,"volume":9506747,"rsi_14":28.78,"sma_20":234.58,"sma_60":236.14,"sma_120":228.65},{"date":"2025-11-24","open":112.95,"high":114.25,"low":112.83,"close":113.58,"volume":5591018,"rsi_14":37.4,"sma_20":233.95,"sma_60":236.09,"sma_120":228.77},{"date":"2025-11-25","open":113.62,"high":116.2,"low":113.41,"close":116.01,"volume":5197742,"rsi_14":40.49,"sma_20":233.56,"sma_60":236.14,"sma_120":228.97},{"date":"2025-11-26","open":116.42,"high":117.04,"low":115.96,"close":116.8,"volume":4061377,"rsi_14":49.33,"sma_20":233.35,"sma_60":236.21,"sma_120":229.16},{"date":"2025-11-28","open":117.07,"high":117.7,"low":117.07,"close":117.53,"volume":2413582,"rsi_14":50.8,"sma_20":233.49,"sma_60":236.23,"sma_120":229.34},{"date":"2025-12-01","open":116.96,"high":118.25,"low":116.92,"close":117.6,"volume":5789904,"rsi_14":46.57,"sma_20":233.32,"sma_60":236.26,"sma_120":229.51},{"date":"2025-12-02","open":117.88,"high":117.96,"low":116.79,"close":117.52,"volume":5553027,"rsi_14":45.43,"sma_20":233.04,"sma_60":236.26,"sma_120":229.69},{"date":"2025-12-03","open":117.53,"high":119.1,"low":117.53,"close":118.79,"volume":4684980,"rsi_14":51.5,"sma_20":233.08,"sma_60":236.32,"sma_120":229.9},{"date":"2025-12-04","open":118.96,"high":119.08,"low":117.69,"close":118.36,"volume":5914389,"rsi_14":60.28,"sma_20":232.93,"sma_60":236.41,"sma_120":230.12},{"date":"2025-12-05","open":118.47,"high":119.38,"low":118.47,"close":119.02,"volume":4486631,"rsi_14":12.23,"sma_20":227.14,"sma_60":234.44,"sma_120":229.34},{"date":"2025-12-08","open":118.54,"high":118.65,"low":117.05,"close":117.29,"volume":6395594,"rsi_14":12.27,"sma_20":221.25,"sma_60":232.43,"sma_120":228.57},{"date":"2025-12-09","open":116.81,"high":117.79,"low":116.63,"close":117.28,"volume":5149613,"rsi_14":12.63,"sma_20":215.2,"sma_60":230.39,"sma_120":227.8},{"date":"2025-12-10","open":117.42,"high":119.57,"low":117.41,"close":119.0,"volume":9441040,"rsi_14":13.67,"sma_20":209.21,"sma_60":228.35,"sma_120":227.04},{"date":"2025-12-11","open":119.01,"high":119.65,"low":118.8,"close":119.47,"volume":5824596,"rsi_14":14.28,"sma_20":203.32,"sma_60":226.32,"sma_120":226.26},{"date":"2025-12-12","open":119.8,"high":120.64,"low":118.95,"close":119.98,"volume":7832337,"rsi_14":11.9,"sma_20":197.76,"sma_60":224.33,"sma_120":225.46},{"date":"2025-12-15","open":121.0,"high":121.67,"low":120.5,"close":121.01,"volume":12050494,"rsi_14":10.62,"sma_20":192.3,"sma_60":222.33,"sma_120":224.7},{"date":"2025-12-16","open":120.94,"high":121.49,"low":120.34,"close":121.21,"volume":11979411,"rsi_14":7.41,"sma_20":186.96,"sma_60":220.36,"sma_120":223.93},{"date":"2025-12-17","open":121.31,"high":121.92,"low":119.81,"close":119.81,"volume":10569510,"rsi_14":6.2,"sma_20":181.76,"sma_60":218.41,"sma_120":223.11},{"date":"2025-12-18","open":121.49,"high":122.9,"low":121.36,"close":121.61,"volume":11510281,"rsi_14":6.46,"sma_20":176.65,"sma_60":216.45,"sma_120":222.32},{"date":"2025-12-19","open":121.64,"high":121.69,"low":121.02,"close":121.13,"volume":9637264,"rsi_14":6.33,"sma_20":171.69,"sma_60":214.55,"sma_120":221.52},{"date":"2025-12-22","open":121.87,"high":122.33,"low":121.6,"close":121.85,"volume":8073497,"rsi_14":6.69,"sma_20":166.53,"sma_60":212.59,"sma_120":220.7},{"date":"2025-12-23","open":121.78,"high":122.16,"low":121.41,"close":121.68,"volume":9766443,"rsi_14":4.84,"sma_20":161.21,"sma_60":210.61,"sma_120":219.88},{"date":"2025-12-24","open":121.79,"high":122.14,"low":121.44,"close":122.1,"volume":2250005,"rsi_14":5.18,"sma_20":155.67,"sma_60":208.66,"sma_120":219.08},{"date":"2025-12-26","open":121.94,"high":122.29,"low":121.4,"close":121.56,"volume":4197048,"rsi_14":60.51,"sma_20":150.02,"sma_60":206.68,"sma_120":218.28},{"date":"2025-12-29","open":121.08,"high":121.08,"low":120.23,"close":120.37,"volume":6535427,"rsi_14":63.62,"sma_20":144.24,"sma_60":204.7,"sma_120":217.46},{"date":"2025-12-30","open":120.13,"high":120.3,"low":119.79,"close":119.88,"volume":4180492,"rsi_14":60.84,"sma_20":138.43,"sma_60":202.74,"sma_120":216.62},{"date":"2025-12-31","open":119.96,"high":119.98,"low":118.88,"close":118.94,"volume":4356266,"rsi_14":48.53,"sma_20":132.58,"sma_60":200.73,"sma_120":215.77},{"date":"2026-01-02","open":119.6,"high":119.64,"low":117.24,"close":117.88,"volume":16200887,"rsi_14":41.52,"sma_20":126.55,"sma_60":198.78,"sma_120":214.91},{"date":"2026-01-05","open":118.48,"high":120.67,"low":118.12,"close":119.82,"volume":17653819,"rsi_14":48.36,"sma_20":120.65,"sma_60":196.84,"sma_120":214.08},{"date":"2026-01-06","open":119.05,"high":120.78,"low":118.97,"close":120.59,"volume":17759695,"rsi_14":47.24,"sma_20":120.72,"sma_60":194.94,"sma_120":213.26},{"date":"2026-01-07","open":120.78,"high":121.64,"low":120.42,"close":120.42,"volume":11327783,"rsi_14":45.68,"sma_20":120.87,"sma_60":193.14,"sma_120":212.44},{"date":"2026-01-08","open":120.1,"high":122.65,"low":119.92,"close":122.43,"volume":12565379,"rsi_14":59.57,"sma_20":121.11,"sma_60":191.29,"sma_120":211.61},{"date":"2026-01-09","open":122.43,"high":124.06,"low":121.69,"close":123.92,"volume":13817755,"rsi_14":58.48,"sma_20":121.35,"sma_60":189.46,"sma_120":210.78},{"date":"2026-01-12","open":123.38,"high":124.51,"low":122.85,"close":124.03,"volume":8773125,"rsi_14":61.28,"sma_20":121.57,"sma_60":187.63,"sma_120":209.94},{"date":"2026-01-13","open":124.03,"high":124.2,"low":122.93,"close":123.72,"volume":9033258,"rsi_14":58.03,"sma_20":121.74,"sma_60":185.82,"sma_120":209.09},{"date":"2026-01-14","open":122.9,"high":122.92,"low":121.16,"close":121.76,"volume":10758375,"rsi_14":50.3,"sma_20":121.77,"sma_60":183.95,"sma_120":208.25},{"date":"2026-01-15","open":122.38,"high":122.76,"low":121.91,"close":122.21,"volume":7448084,"rsi_14":50.41,"sma_20":121.81,"sma_60":182.06,"sma_120":207.4},{"date":"2026-01-16","open":122.27,"high":122.55,"low":121.4,"close":121.81,"volume":7058655,"rsi_14":50.94,"sma_20":121.89,"sma_60":180.11,"sma_120":206.54},{"date":"2026-01-20","open":119.8,"high":120.09,"low":118.43,"close":118.65,"volume":9587709,"rsi_14":44.35,"sma_20":121.73,"sma_60":178.14,"sma_120":205.66},{"date":"2026-01-21","open":118.94,"high":121.42,"low":118.94,"close":120.92,"volume":11017703,"rsi_14":53.04,"sma_20":121.71,"sma_60":176.19,"sma_120":204.81},{"date":"2026-01-22","open":121.64,"high":122.59,"low":121.24,"close":122.13,"volume":6525754,"rsi_14":59.24,"sma_20":121.72,"sma_60":174.28,"sma_120":203.98},{"date":"2026-01-23","open":121.99,"high":122.9,"low":121.74,"close":122.64,"volume":6471090,"rsi_14":64.21,"sma_20":121.77,"sma_60":172.31,"sma_120":203.21},{"date":"2026-01-26","open":122.57,"high":122.91,"low":121.81,"close":121.83,"volume":4812744,"rsi_14":56.44,"sma_20":121.76,"sma_60":170.33,"sma_120":202.41},{"date":"2026-01-27","open":122.25,"high":122.43,"low":121.34,"close":122.2,"volume":4251583,"rsi_14":55.3,"sma_20":121.79,"sma_60":168.39,"sma_120":201.61},{"date":"2026-01-28","open":122.6,"high":123.2,"low":121.11,"close":121.29,"volume":8732375,"rsi_14":52.71,"sma_20":121.84,"sma_60":166.52,"sma_120":200.76},{"date":"2026-01-29","open":121.98,"high":122.11,"low":119.93,"close":120.71,"volume":12410378,"rsi_14":44.07,"sma_20":121.88,"sma_60":164.54,"sma_120":199.91},{"date":"2026-01-30","open":120.78,"high":121.52,"low":120.06,"close":120.69,"volume":11706383,"rsi_14":37.65,"sma_20":121.97,"sma_60":162.53,"sma_120":199.05},{"date":"2026-02-02","open":120.26,"high":121.92,"low":119.64,"close":121.49,"volume":8483043,"rsi_14":40.77,"sma_20":122.15,"sma_60":160.59,"sma_120":198.2},{"date":"2026-02-03","open":121.59,"high":122.27,"low":119.34,"close":120.51,"volume":12262465,"rsi_14":38.88,"sma_20":122.18,"sma_60":158.59,"sma_120":197.32},{"date":"2026-02-04","open":120.62,"high":121.06,"low":118.88,"close":119.62,"volume":13915561,"rsi_14":41.98,"sma_20":122.13,"sma_60":156.67,"sma_120":196.4},{"date":"2026-02-05","open":118.08,"high":118.36,"low":116.6,"close":117.04,"volume":13290005,"rsi_14":33.31,"sma_20":121.96,"sma_60":154.69,"sma_120":195.47},{"date":"2026-02-06","open":115.23,"high":117.69,"low":114.94,"close":117.52,"volume":20971381,"rsi_14":36.21,"sma_20":121.72,"sma_60":152.68,"sma_120":194.54},{"date":"2026-02-09","open":116.96,"high":117.74,"low":115.94,"close":117.08,"volume":10949795,"rsi_14":43.91,"sma_20":121.38,"sma_60":150.64,"sma_120":193.61},{"date":"2026-02-10","open":117.23,"high":118.74,"low":117.23,"close":117.86,"volume":9910303,"rsi_14":36.52,"sma_20":121.07,"sma_60":148.65,"sma_120":192.68},{"date":"2026-02-11","open":118.06,"high":118.41,"low":116.83,"close":117.29,"volume":10200548,"rsi_14":27.35,"sma_20":120.74,"sma_60":146.75,"sma_120":191.76},{"date":"2026-02-12","open":117.94,"high":118.73,"low":115.37,"close":115.67,"volume":16374688,"rsi_14":20.49,"sma_20":120.44,"sma_60":144.83,"sma_120":190.84},{"date":"2026-02-13","open":115.54,"high":116.68,"low":115.07,"close":115.72,"volume":10836590,"rsi_14":22.34,"sma_20":120.11,"sma_60":142.96,"sma_120":189.87},{"date":"2026-02-17","open":115.58,"high":115.87,"low":113.98,"close":115.58,"volume":9616234,"rsi_14":19.39,"sma_20":119.8,"sma_60":141.15,"sma_120":188.9},{"date":"2026-02-18","open":115.65,"high":117.29,"low":115.47,"close":116.55,"volume":9719511,"rsi_14":28.31,"sma_20":119.69,"sma_60":139.36,"sma_120":187.93},{"date":"2026-02-19","open":115.87,"high":116.09,"low":115.12,"close":115.78,"volume":9482492,"rsi_14":27.8,"sma_20":119.43,"sma_60":137.61,"sma_120":186.95},{"date":"2026-02-20","open":115.47,"high":117.18,"low":115.15,"close":116.98,"volume":16652927,"rsi_14":34.93,"sma_20":119.18,"sma_60":135.81,"sma_120":185.97},{"date":"2026-02-23","open":116.17,"high":116.3,"low":113.41,"close":114.53,"volume":14604803,"rsi_14":25.07,"sma_20":118.77,"sma_60":133.92,"sma_120":185.0},{"date":"2026-02-24","open":114.95,"high":116.59,"low":114.87,"close":116.28,"volume":11211661,"rsi_14":35.61,"sma_20":118.49,"sma_60":131.97,"sma_120":184.06},{"date":"2026-02-25","open":116.73,"high":117.13,"low":116.06,"close":116.62,"volume":8768537,"rsi_14":39.38,"sma_20":118.21,"sma_60":130.01,"sma_120":183.11},{"date":"2026-02-26","open":116.86,"high":117.19,"low":115.68,"close":116.58,"volume":9541400,"rsi_14":48.03,"sma_20":117.97,"sma_60":128.02,"sma_120":182.12},{"date":"2026-02-27","open":115.55,"high":116.48,"low":115.19,"close":116.4,"volume":9636197,"rsi_14":45.03,"sma_20":117.76,"sma_60":126.02,"sma_120":181.14},{"date":"2026-03-02","open":113.79,"high":115.27,"low":113.31,"close":114.96,"volume":18054895,"rsi_14":41.39,"sma_20":117.47,"sma_60":124.0,"sma_120":180.13},{"date":"2026-03-03","open":112.59,"high":114.32,"low":111.38,"close":113.91,"volume":20771056,"rsi_14":34.28,"sma_20":117.09,"sma_60":121.93,"sma_120":179.12},{"date":"2026-03-04","open":114.64,"high":116.21,"low":114.47,"close":115.93,"volume":11493537,"rsi_14":45.03,"sma_20":116.86,"sma_60":119.9,"sma_120":178.15},{"date":"2026-03-05","open":115.41,"high":116.64,"low":115.09,"close":116.09,"volume":14871975,"rsi_14":51.54,"sma_20":116.68,"sma_60":119.84,"sma_120":177.14},{"date":"2026-03-06","open":114.32,"high":114.53,"low":113.19,"close":113.99,"volume":16348506,"rsi_14":44.07,"sma_20":116.52,"sma_60":119.78,"sma_120":176.11},{"date":"2026-03-09","open":112.55,"high":114.47,"low":110.55,"close":114.13,"volume":16275844,"rsi_14":45.09,"sma_20":116.35,"sma_60":119.73,"sma_120":175.06},{"date":"2026-03-10","open":114.12,"high":115.25,"low":113.49,"close":113.99,"volume":11783411,"rsi_14":40.72,"sma_20":116.2,"sma_60":119.64,"sma_120":173.99},{"date":"2026-03-11","open":114.37,"high":115.24,"low":113.12,"close":113.69,"volume":10959109,"rsi_14":42.13,"sma_20":115.99,"sma_60":119.54,"sma_120":172.93},{"date":"2026-03-12","open":112.57,"high":112.98,"low":111.04,"close":111.08,"volume":12087146,"rsi_14":29.9,"sma_20":115.68,"sma_60":119.39,"sma_120":171.86},{"date":"2026-03-13","open":111.72,"high":112.04,"low":110.28,"close":110.42,"volume":11708587,"rsi_14":34.05,"sma_20":115.41,"sma_60":119.21,"sma_120":170.77},{"date":"2026-03-16","open":111.35,"high":112.42,"low":111.18,"close":111.75,"volume":9307630,"rsi_14":31.9,"sma_20":115.22,"sma_60":119.04,"sma_120":169.7},{"date":"2026-03-17","open":112.33,"high":113.19,"low":112.27,"close":112.73,"volume":6767033,"rsi_14":35.2,"sma_20":115.07,"sma_60":118.92,"sma_120":168.66},{"date":"2026-03-18","open":112.05,"high":112.54,"low":110.0,"close":110.13,"volume":10979166,"rsi_14":29.44,"sma_20":114.75,"sma_60":118.73,"sma_120":167.59},{"date":"2026-03-19","open":109.19,"high":109.9,"low":108.44,"close":109.26,"volume":12496415,"rsi_14":28.22,"sma_20":114.42,"sma_60":118.52,"sma_120":166.53},{"date":"2026-03-20","open":108.99,"high":108.99,"low":106.72,"close":107.31,"volume":12297010,"rsi_14":27.36,"sma_20":113.94,"sma_60":118.28,"sma_120":165.43},{"date":"2026-03-23","open":109.56,"high":111.2,"low":109.37,"close":109.9,"volume":14779086,"rsi_14":38.42,"sma_20":113.69,"sma_60":118.08,"sma_120":164.35},{"date":"2026-03-24","open":108.82,"high":110.09,"low":108.73,"close":109.46,"volume":9032215,"rsi_14":30.04,"sma_20":113.34,"sma_60":117.86,"sma_120":163.26},{"date":"2026-03-25","open":110.93,"high":111.68,"low":109.88,"close":110.51,"volume":8861001,"rsi_14":33.54,"sma_20":113.02,"sma_60":117.67,"sma_120":162.18},{"date":"2026-03-26","open":109.83,"high":110.68,"low":108.52,"close":108.61,"volume":7981025,"rsi_14":33.89,"sma_20":112.61,"sma_60":117.47,"sma_120":161.09},{"date":"2026-03-27","open":108.09,"high":108.09,"low":105.23,"close":105.47,"volume":10454732,"rsi_14":28.17,"sma_20":112.05,"sma_60":117.23,"sma_120":159.99},{"date":"2026-03-30","open":106.39,"high":106.95,"low":104.98,"close":105.45,"volume":10191981,"rsi_14":28.33,"sma_20":111.57,"sma_60":117.0,"sma_120":158.87},{"date":"2026-03-31","open":107.01,"high":109.19,"low":106.49,"close":108.76,"volume":19487546,"rsi_14":38.93,"sma_20":111.3,"sma_60":116.84,"sma_120":157.81},{"date":"2026-04-01","open":109.47,"high":110.28,"low":108.51,"close":109.58,"volume":14467612,"rsi_14":46.0,"sma_20":110.97,"sma_60":116.67,"sma_120":156.76},{"date":"2026-04-02","open":107.24,"high":109.31,"low":106.88,"close":107.93,"volume":9684862,"rsi_14":43.98,"sma_20":110.55,"sma_60":116.45,"sma_120":155.7},{"date":"2026-04-06","open":107.71,"high":109.01,"low":107.71,"close":108.82,"volume":6909176,"rsi_14":42.83,"sma_20":110.28,"sma_60":116.26,"sma_120":154.7},{"date":"2026-04-07","open":107.89,"high":107.96,"low":106.23,"close":107.55,"volume":8956357,"rsi_14":37.89,"sma_20":109.94,"sma_60":116.0,"sma_120":153.65},{"date":"2026-04-08","open":112.02,"high":112.38,"low":110.05,"close":110.6,"volume":14442412,"rsi_14":50.55,"sma_20":109.76,"sma_60":115.78,"sma_120":152.62},{"date":"2026-04-09","open":110.6,"high":112.66,"low":110.17,"close":112.51,"volume":6660503,"rsi_14":56.38,"sma_20":109.69,"sma_60":115.58,"sma_120":151.6},{"date":"2026-04-10","open":112.77,"high":113.23,"low":112.01,"close":112.66,"volume":5607449,"rsi_14":61.7,"sma_20":109.76,"sma_60":115.39,"sma_120":150.61},{"date":"2026-04-13","open":112.11,"high":113.71,"low":111.77,"close":113.69,"volume":5992591,"rsi_14":59.2,"sma_20":109.91,"sma_60":115.25,"sma_120":149.6},{"date":"2026-04-14","open":114.42,"high":116.59,"low":114.34,"close":116.2,"volume":8128618,"rsi_14":64.86,"sma_20":110.12,"sma_60":115.15,"sma_120":148.6},{"date":"2026-04-15","open":116.29,"high":118.2,"low":115.91,"close":117.94,"volume":8034872,"rsi_14":65.9,"sma_20":110.37,"sma_60":115.08,"sma_120":147.6},{"date":"2026-04-16","open":118.16,"high":118.31,"low":116.86,"close":117.39,"volume":5672123,"rsi_14":69.93,"sma_20":110.72,"sma_60":115.06,"sma_120":146.6},{"date":"2026-04-17","open":119.45,"high":121.6,"low":119.22,"close":120.17,"volume":9839704,"rsi_14":83.92,"sma_20":111.26,"sma_60":115.04,"sma_120":145.62},{"date":"2026-04-20","open":119.9,"high":120.16,"low":118.6,"close":119.63,"volume":5450255,"rsi_14":81.96,"sma_20":111.87,"sma_60":114.99,"sma_120":144.63},{"date":"2026-04-21","open":120.59,"high":120.66,"low":118.44,"close":118.73,"volume":7208431,"rsi_14":75.21,"sma_20":112.31,"sma_60":114.92,"sma_120":143.62},{"date":"2026-04-22","open":119.29,"high":119.52,"low":118.42,"close":118.69,"volume":5289873,"rsi_14":73.99,"sma_20":112.77,"sma_60":114.87,"sma_120":142.6},{"date":"2026-04-23","open":117.98,"high":118.61,"low":116.43,"close":117.5,"volume":7530908,"rsi_14":75.82,"sma_20":113.12,"sma_60":114.79,"sma_120":141.59},{"date":"2026-04-24","open":117.9,"high":118.66,"low":117.43,"close":118.45,"volume":5545998,"rsi_14":75.9,"sma_20":113.62,"sma_60":114.73,"sma_120":140.63},{"date":"2026-04-27","open":117.85,"high":118.21,"low":117.04,"close":117.6,"volume":6915987,"rsi_14":77.65,"sma_20":114.22,"sma_60":114.68,"sma_120":139.61},{"date":"2026-04-28","open":117.21,"high":117.55,"low":116.63,"close":116.77,"volume":6740884,"rsi_14":69.36,"sma_20":114.79,"sma_60":114.61,"sma_120":138.57},{"date":"2026-04-29","open":115.97,"high":116.89,"low":115.89,"close":116.6,"volume":8155385,"rsi_14":64.4,"sma_20":115.18,"sma_60":114.52,"sma_120":137.56},{"date":"2026-04-30","open":118.26,"high":118.43,"low":116.19,"close":118.11,"volume":10280790,"rsi_14":67.5,"sma_20":115.61,"sma_60":114.48,"sma_120":136.53},{"date":"2026-05-01","open":118.37,"high":119.53,"low":117.58,"close":118.39,"volume":13071325,"rsi_14":65.86,"sma_20":116.14,"sma_60":114.45,"sma_120":135.56},{"date":"2026-05-04","open":118.11,"high":119.06,"low":116.95,"close":117.48,"volume":10738021,"rsi_14":54.83,"sma_20":116.57,"sma_60":114.46,"sma_120":134.58},{"date":"2026-05-05","open":118.35,"high":119.05,"low":117.81,"close":117.83,"volume":6216889,"rsi_14":49.54,"sma_20":117.08,"sma_60":114.46,"sma_120":133.57},{"date":"2026-05-06","open":118.73,"high":120.29,"low":118.53,"close":119.63,"volume":10430734,"rsi_14":58.55,"sma_20":117.54,"sma_60":114.5,"sma_120":132.57},{"date":"2026-05-07","open":120.35,"high":120.85,"low":119.08,"close":119.64,"volume":7928256,"rsi_14":47.43,"sma_20":117.89,"sma_60":114.52,"sma_120":131.59},{"date":"2026-05-08","open":120.01,"high":120.88,"low":119.7,"close":119.96,"volume":6054229,"rsi_14":51.63,"sma_20":118.26,"sma_60":114.56,"sma_120":130.66},{"date":"2026-05-11","open":119.14,"high":119.62,"low":118.27,"close":119.13,"volume":5829368,"rsi_14":51.99,"sma_20":118.53,"sma_60":114.62,"sma_120":129.73},{"date":"2026-05-12","open":118.79,"high":119.11,"low":117.21,"close":118.05,"volume":6622112,"rsi_14":47.11,"sma_20":118.62,"sma_60":114.65,"sma_120":128.81},{"date":"2026-05-13","open":117.82,"high":118.99,"low":117.21,"close":118.48,"volume":4611751,"rsi_14":54.75,"sma_20":118.65,"sma_60":114.7,"sma_120":127.92},{"date":"2026-05-14","open":118.77,"high":119.44,"low":118.31,"close":118.43,"volume":5966792,"rsi_14":49.89,"sma_20":118.7,"sma_60":114.73,"sma_120":127.04},{"date":"2026-05-15","open":117.07,"high":117.13,"low":116.07,"close":116.29,"volume":10454179,"rsi_14":43.88,"sma_20":118.51,"sma_60":114.73,"sma_120":126.17},{"date":"2026-05-18","open":116.26,"high":117.54,"low":115.31,"close":116.08,"volume":9985229,"rsi_14":46.58,"sma_20":118.33,"sma_60":114.71,"sma_120":125.26},{"date":"2026-05-19","open":114.9,"high":115.08,"low":113.96,"close":114.8,"volume":8578397,"rsi_14":41.93,"sma_20":118.14,"sma_60":114.71,"sma_120":124.32},{"date":"2026-05-20","open":115.04,"high":117.71,"low":114.55,"close":117.7,"volume":12141071,"rsi_14":48.37,"sma_20":118.09,"sma_60":114.73,"sma_120":123.35},{"date":"2026-05-21","open":117.35,"high":118.97,"low":116.57,"close":118.46,"volume":7082359,"rsi_14":50.27,"sma_20":118.13,"sma_60":114.76,"sma_120":122.38},{"date":"2026-05-22","open":118.92,"high":119.63,"low":118.73,"close":118.94,"volume":5289814,"rsi_14":55.77,"sma_20":118.16,"sma_60":114.8,"sma_120":121.41},{"date":"2026-05-26","open":119.49,"high":119.99,"low":118.45,"close":119.21,"volume":5007115,"rsi_14":55.48,"sma_20":118.24,"sma_60":114.84,"sma_120":120.43},{"date":"2026-05-27","open":120.45,"high":121.7,"low":120.31,"close":121.3,"volume":13117711,"rsi_14":56.52,"sma_20":118.47,"sma_60":114.94,"sma_120":119.47},{"date":"2026-05-28","open":120.85,"high":121.94,"low":120.33,"close":121.81,"volume":7591898,"rsi_14":58.15,"sma_20":118.73,"sma_60":115.07,"sma_120":118.5},{"date":"2026-05-29","open":121.35,"high":121.93,"low":120.59,"close":120.63,"volume":7257984,"rsi_14":52.35,"sma_20":118.85,"sma_60":115.14,"sma_120":117.52},{"date":"2026-06-01","open":119.45,"high":119.59,"low":117.73,"close":117.95,"volume":11012185,"rsi_14":46.34,"sma_20":118.83,"sma_60":115.17,"sma_120":117.51},{"date":"2026-06-02","open":117.28,"high":118.03,"low":116.32,"close":117.35,"volume":8219333,"rsi_14":47.76,"sma_20":118.82,"sma_60":115.22,"sma_120":117.5},{"date":"2026-06-03","open":116.39,"high":117.38,"low":115.89,"close":116.49,"volume":6086390,"rsi_14":43.8,"sma_20":118.76,"sma_60":115.26,"sma_120":117.49},{"date":"2026-06-04","open":117.72,"high":117.95,"low":116.8,"close":117.02,"volume":4969936,"rsi_14":45.74,"sma_20":118.63,"sma_60":115.31,"sma_120":117.47},{"date":"2026-06-05","open":117.16,"high":117.86,"low":114.34,"close":114.63,"volume":7699475,"rsi_14":45.03,"sma_20":118.38,"sma_60":115.32,"sma_120":117.43},{"date":"2026-06-08","open":114.54,"high":115.79,"low":114.54,"close":115.16,"volume":6307785,"rsi_14":47.28,"sma_20":118.14,"sma_60":115.38,"sma_120":117.39},{"date":"2026-06-09","open":115.92,"high":117.35,"low":114.01,"close":115.64,"volume":8203595,"rsi_14":52.58,"sma_20":117.96,"sma_60":115.47,"sma_120":117.34},{"date":"2026-06-10","open":115.23,"high":115.45,"low":113.15,"close":113.26,"volume":7515067,"rsi_14":35.89,"sma_20":117.72,"sma_60":115.49,"sma_120":117.27},{"date":"2026-06-11","open":113.89,"high":116.22,"low":113.21,"close":116.06,"volume":8680424,"rsi_14":43.27,"sma_20":117.6,"sma_60":115.54,"sma_120":117.23},{"date":"2026-06-12","open":116.78,"high":116.78,"low":114.58,"close":116.36,"volume":7655293,"rsi_14":42.69,"sma_20":117.5,"sma_60":115.64,"sma_120":117.18},{"date":"2026-06-15","open":118.37,"high":119.27,"low":118.07,"close":118.33,"volume":6590561,"rsi_14":47.72,"sma_20":117.6,"sma_60":115.79,"sma_120":117.16},{"date":"2026-06-16","open":118.43,"high":119.22,"low":118.1,"close":118.22,"volume":6050542,"rsi_14":41.1,"sma_20":117.7,"sma_60":115.97,"sma_120":117.12},{"date":"2026-06-17","open":117.57,"high":117.93,"low":114.95,"close":115.26,"volume":9065846,"rsi_14":33.42,"sma_20":117.73,"sma_60":116.06,"sma_120":117.07},{"date":"2026-06-18","open":116.41,"high":117.42,"low":115.31,"close":116.92,"volume":8728589,"rsi_14":40.86,"sma_20":117.69,"sma_60":116.18,"sma_120":117.02},{"date":"2026-06-22","open":115.99,"high":116.92,"low":114.87,"close":114.94,"volume":7555578,"rsi_14":41.81,"sma_20":117.5,"sma_60":116.25,"sma_120":116.96},{"date":"2026-06-23","open":113.95,"high":114.66,"low":113.47,"close":113.76,"volume":9196184,"rsi_14":40.62,"sma_20":117.23,"sma_60":116.33,"sma_120":116.9},{"date":"2026-06-24","open":114.15,"high":116.96,"low":113.93,"close":115.07,"volume":8301392,"rsi_14":46.02,"sma_20":117.01,"sma_60":116.49,"sma_120":116.86},{"date":"2026-06-25","open":114.65,"high":115.06,"low":113.13,"close":113.35,"volume":7151313,"rsi_14":41.13,"sma_20":116.6,"sma_60":116.62,"sma_120":116.81},{"date":"2026-06-26","open":113.2,"high":115.46,"low":113.16,"close":114.37,"volume":8948980,"rsi_14":48.81,"sma_20":116.22,"sma_60":116.71,"sma_120":116.78},{"date":"2026-06-29","open":115.21,"high":117.54,"low":115.04,"close":117.12,"volume":10587032,"rsi_14":53.78,"sma_20":116.03,"sma_60":116.83,"sma_120":116.75},{"date":"2026-06-30","open":116.23,"high":117.57,"low":116.23,"close":117.28,"volume":5167933,"rsi_14":53.12,"sma_20":115.98,"sma_60":116.98,"sma_120":116.72},{"date":"2026-07-01","open":117.78,"high":119.16,"low":116.9,"close":118.09,"volume":9864277,"rsi_14":60.95,"sma_20":116.01,"sma_60":117.13,"sma_120":116.7},{"date":"2026-07-02","open":118.63,"high":119.21,"low":116.58,"close":117.12,"volume":10884629,"rsi_14":52.14,"sma_20":116.03,"sma_60":117.29,"sma_120":116.65},{"date":"2026-07-06","open":117.53,"high":118.19,"low":116.1,"close":118.01,"volume":9063611,"rsi_14":53.57,"sma_20":116.07,"sma_60":117.41,"sma_120":116.59},{"date":"2026-07-07","open":118.92,"high":119.12,"low":117.11,"close":117.39,"volume":9191388,"rsi_14":46.79,"sma_20":116.19,"sma_60":117.49,"sma_120":116.53},{"date":"2026-07-08","open":116.31,"high":116.32,"low":114.44,"close":115.3,"volume":15042711,"rsi_14":42.25,"sma_20":116.19,"sma_60":117.53,"sma_120":116.46},{"date":"2026-07-09","open":114.72,"high":116.88,"low":114.55,"close":116.85,"volume":8521800,"rsi_14":53.59,"sma_20":116.24,"sma_60":117.58,"sma_120":116.41},{"date":"2026-07-10","open":117.59,"high":117.89,"low":116.48,"close":117.24,"volume":5971515,"rsi_14":50.23,"sma_20":116.42,"sma_60":117.59,"sma_120":116.37},{"date":"2026-07-13","open":117.2,"high":117.52,"low":115.62,"close":116.04,"volume":5984858,"rsi_14":53.3,"sma_20":116.41,"sma_60":117.55,"sma_120":116.32},{"date":"2026-07-14","open":116.01,"high":116.4,"low":115.46,"close":115.9,"volume":6669325,"rsi_14":56.85,"sma_20":116.38,"sma_60":117.52,"sma_120":116.29},{"date":"2026-07-15","open":116.46,"high":117.81,"low":116.45,"close":117.0,"volume":9073173,"rsi_14":56.26,"sma_20":116.3,"sma_60":117.47,"sma_120":116.25},{"date":"2026-07-16","open":117.12,"high":118.22,"low":116.86,"close":117.34,"volume":6057041,"rsi_14":64.22,"sma_20":116.24,"sma_60":117.43,"sma_120":116.21},{"date":"2026-07-17","open":115.91,"high":116.87,"low":115.32,"close":115.44,"volume":10275143,"rsi_14":53.59,"sma_20":116.24,"sma_60":117.37,"sma_120":116.15},{"date":"2026-07-20","open":116.22,"high":116.22,"low":114.38,"close":114.61,"volume":7804561,"rsi_14":40.34,"sma_20":116.11,"sma_60":117.29,"sma_120":116.08},{"date":"2026-07-21","open":114.64,"high":115.17,"low":114.28,"close":114.87,"volume":6557798,"rsi_14":40.79,"sma_20":116.11,"sma_60":117.25,"sma_120":116.02},{"date":"2026-07-22","open":114.9,"high":115.23,"low":113.82,"close":114.02,"volume":7106380,"rsi_14":34.5,"sma_20":116.12,"sma_60":117.17,"sma_120":115.95},{"date":"2026-07-23","open":110.48,"high":110.59,"low":108.29,"close":108.76,"volume":12650403,"rsi_14":26.0,"sma_20":115.8,"sma_60":117.02,"sma_120":115.85},{"date":"2026-07-24","open":109.1,"high":109.94,"low":108.65,"close":109.41,"volume":8210826,"rsi_14":24.97,"sma_20":115.61,"sma_60":116.89,"sma_120":115.75},{"date":"2026-07-27","open":110.87,"high":111.36,"low":110.3,"close":110.84,"volume":6979358,"rsi_14":31.8,"sma_20":115.43,"sma_60":116.79,"sma_120":115.66},{"date":"2026-07-28","open":111.66,"high":112.53,"low":111.25,"close":112.48,"volume":6018139,"rsi_14":41.96,"sma_20":115.2,"sma_60":116.69,"sma_120":115.59},{"date":"2026-07-29","open":111.95,"high":113.59,"low":111.44,"close":111.61,"volume":7534395,"rsi_14":34.46,"sma_20":114.92,"sma_60":116.58,"sma_120":115.52},{"date":"2026-07-30","open":112.17,"high":112.8,"low":111.46,"close":112.39,"volume":8074561,"rsi_14":35.94,"sma_20":114.63,"sma_60":116.49,"sma_120":115.47},{"date":"2026-07-31","open":115.44,"high":116.39,"low":114.97,"close":116.09,"volume":13158076,"rsi_14":50.13,"sma_20":114.58,"sma_60":116.45,"sma_120":115.46},{"date":"2026-08-03","open":117.64,"high":119.12,"low":117.64,"close":118.21,"volume":10041503,"rsi_14":55.32,"sma_20":114.59,"sma_60":116.43,"sma_120":115.46},{"date":"2026-08-04","open":117.53,"high":118.56,"low":117.12,"close":118.29,"volume":10500947,"rsi_14":53.11,"sma_20":114.63,"sma_60":116.4,"sma_120":115.46},{"date":"2026-08-05","open":119.28,"high":119.64,"low":118.07,"close":118.64,"volume":6117485,"rsi_14":53.09,"sma_20":114.8,"sma_60":116.37,"sma_120":115.47},{"date":"2026-08-06","open":118.61,"high":118.8,"low":117.7,"close":118.1,"volume":4827897,"rsi_14":56.87,"sma_20":114.86,"sma_60":116.35,"sma_120":115.49},{"date":"2026-08-07","open":118.52,"high":120.44,"low":118.5,"close":119.86,"volume":5077365,"rsi_14":62.88,"sma_20":114.99,"sma_60":116.38,"sma_120":115.52},{"date":"2026-08-10","open":119.22,"high":119.86,"low":118.86,"close":119.67,"volume":4466197,"rsi_14":61.93,"sma_20":115.18,"sma_60":116.4,"sma_120":115.55},{"date":"2026-08-11","open":119.67,"high":119.96,"low":119.11,"close":119.24,"volume":3788630,"rsi_14":63.31,"sma_20":115.35,"sma_60":116.41,"sma_120":115.57},{"date":"2026-08-12","open":119.32,"high":119.32,"low":117.55,"close":117.89,"volume":4486935,"rsi_14":78.63,"sma_20":115.39,"sma_60":116.43,"sma_120":115.58},{"date":"2026-08-13","open":118.04,"high":118.93,"low":117.89,"close":118.45,"volume":4521072},{"date":"2026-08-14","open":118.47,"high":119.17,"low":118.09,"close":118.2,"volume":3839277,"rsi_14":75.17,"sma_20":115.58,"sma_60":116.52,"sma_120":115.61},{"date":"2026-08-17","open":117.96,"high":117.96,"low":116.49,"close":116.75,"volume":6884914},{"date":"2026-08-18","open":116.7,"high":117.58,"low":116.07,"close":116.36,"volume":5287015,"rsi_14":67.17,"sma_20":115.76,"sma_60":116.46,"sma_120":115.61},{"date":"2026-08-19","open":116.9,"high":119.06,"low":116.73,"close":118.59,"volume":7526407,"rsi_14":70.13,"sma_20":115.99,"sma_60":116.45,"sma_120":115.62},{"date":"2026-08-20","open":117.05,"high":117.4,"low":116.38,"close":116.68,"volume":5156014,"rsi_14":52.17,"sma_20":116.39,"sma_60":116.4,"sma_120":115.62},{"date":"2026-08-21","open":117.44,"high":118.43,"low":116.74,"close":118.02,"volume":6561410,"rsi_14":49.26,"sma_20":116.82,"sma_60":116.34,"sma_120":115.64},{"date":"2026-08-24","open":118.38,"high":118.79,"low":118.07,"close":118.3,"volume":4662421},{"date":"2026-08-25","open":118.41,"high":118.57,"low":117.75,"close":117.95,"volume":4156401,"rsi_14":47.35,"sma_20":117.46,"sma_60":116.23,"sma_120":115.69},{"date":"2026-08-26","open":117.69,"high":117.84,"low":116.75,"close":117.16,"volume":3271701},{"date":"2026-08-27","open":116.54,"high":116.62,"low":115.81,"close":115.88,"volume":5231609,"rsi_14":34.45,"sma_20":117.92,"sma_60":116.19,"sma_120":115.71},{"date":"2026-08-28","open":116.71,"high":117.57,"low":116.38,"close":117.21,"volume":4505756,"rsi_14":41.18,"sma_20":117.97,"sma_60":116.19,"sma_120":115.73},{"date":"2026-08-31","open":116.56,"high":117.14,"low":116.29,"close":116.59,"volume":4912744,"rsi_14":40.62,"sma_20":117.89,"sma_60":116.18,"sma_120":115.74},{"date":"2026-09-01","open":115.42,"high":115.61,"low":114.32,"close":114.59,"volume":5883310,"rsi_14":38.84,"sma_20":117.71,"sma_60":116.18,"sma_120":115.75},{"date":"2026-09-02","open":114.99,"high":115.11,"low":114.25,"close":114.86,"volume":4238602},{"date":"2026-09-03","open":115.93,"high":117.06,"low":115.83,"close":116.46,"volume":5658703,"rsi_14":44.51,"sma_20":117.44,"sma_60":116.18,"sma_120":115.82},{"date":"2026-09-04","open":115.26,"high":115.74,"low":114.46,"close":114.91,"volume":5120236,"rsi_14":44.23,"sma_20":117.19,"sma_60":116.2,"sma_120":115.85},{"date":"2026-09-08","open":114.47,"high":114.63,"low":113.75,"close":113.99,"volume":7821202,"rsi_14":42.88,"sma_20":116.91,"sma_60":116.16,"sma_120":115.85},{"date":"2026-09-09","open":112.96,"high":113.27,"low":112.27,"close":112.46,"volume":7683858,"rsi_14":30.6,"sma_20":116.57,"sma_60":116.09,"sma_120":115.87},{"date":"2026-09-10","open":111.49,"high":112.65,"low":111.02,"close":111.96,"volume":5814603},{"date":"2026-09-11","open":112.87,"high":113.25,"low":112.55,"close":112.96,"volume":4536751,"rsi_14":31.95,"sma_20":115.99,"sma_60":115.89,"sma_120":115.93},{"date":"2026-09-14","open":112.31,"high":113.28,"low":112.11,"close":112.85,"volume":5276401},{"date":"2026-09-15","open":112.53,"high":112.63,"low":110.56,"close":110.88,"volume":12691188,"rsi_14":27.15,"sma_20":115.43,"sma_60":115.74,"sma_120":115.96},{"date":"2026-09-16","open":111.1,"high":111.46,"low":109.62,"close":110.18,"volume":8875133},{"date":"2026-09-17","open":112.04,"high":112.24,"low":111.17,"close":111.39,"volume":4508651,"rsi_14":35.34,"sma_20":114.76,"sma_60":115.63,"sma_120":115.98},{"date":"2026-09-18","open":111.46,"high":111.77,"low":110.63,"close":111.03,"volume":5418889,"rsi_14":28.45,"sma_20":114.48,"sma_60":115.56,"sma_120":116.02},{"date":"2026-09-21","open":111.54,"high":112.61,"low":111.12,"close":112.23,"volume":4977191,"rsi_14":35.39,"sma_20":114.19,"sma_60":115.54,"sma_120":116.08},{"date":"2026-09-22","open":112.98,"high":113.29,"low":111.97,"close":112.33,"volume":7643444,"rsi_14":41.32,"sma_20":113.89,"sma_60":115.51,"sma_120":116.11},{"date":"2026-09-23","open":111.7,"high":112.08,"low":110.36,"close":110.65,"volume":6961758},{"date":"2026-09-24","open":110.16,"high":110.89,"low":109.62,"close":110.32,"volume":5000439,"rsi_14":26.69,"sma_20":113.19,"sma_60":115.28,"sma_120":116.13},{"date":"2026-09-25","open":110.67,"high":110.92,"low":109.65,"close":110.56,"volume":6128754,"rsi_14":31.65,"sma_20":112.92,"sma_60":115.16,"sma_120":116.14},{"date":"2026-09-28","open":109.64,"high":109.93,"low":108.91,"close":109.0,"volume":6449247},{"date":"2026-09-29","open":109.35,"high":109.56,"low":108.68,"close":109.15,"volume":7693318,"rsi_14":35.05,"sma_20":112.14,"sma_60":114.87,"sma_120":116.14},{"date":"2026-09-30","open":109.26,"high":109.7,"low":108.61,"close":108.84,"volume":5636003,"rsi_14":35.71,"sma_20":111.85,"sma_60":114.73,"sma_120":116.11},{"date":"2026-10-01","open":109.21,"high":109.38,"low":107.99,"close":108.81,"volume":7752593},{"date":"2026-10-02","open":109.89,"high":110.64,"low":109.61,"close":110.04,"volume":8619442,"rsi_14":37.31,"sma_20":111.23,"sma_60":114.51,"sma_120":116.04},{"date":"2026-10-05","open":109.77,"high":110.86,"low":109.5,"close":110.42,"volume":7061607,"rsi_14":47.57,"sma_20":111.0,"sma_60":114.4,"sma_120":115.99},{"date":"2026-10-06","open":110.84,"high":111.78,"low":110.65,"close":111.72,"volume":5897247,"rsi_14":57.64,"sma_20":110.89,"sma_60":114.32,"sma_120":115.94},{"date":"2026-10-07","open":111.03,"high":111.51,"low":110.58,"close":111.36,"volume":6705228},{"date":"2026-10-08","open":110.82,"high":111.75,"low":110.72,"close":111.71,"volume":5696519,"rsi_14":53.64,"sma_20":110.82,"sma_60":114.16,"sma_120":115.81},{"date":"2026-10-09","open":112.36,"high":112.99,"low":112.21,"close":112.85,"volume":6874795,"rsi_14":53.38,"sma_20":110.82,"sma_60":114.08,"sma_120":115.76},{"date":"2026-10-12","open":112.71,"high":112.86,"low":112.09,"close":112.27,"volume":3936798,"rsi_14":49.69,"sma_20":110.79,"sma_60":114.03,"sma_120":115.7},{"date":"2026-10-13","open":112.3,"high":112.92,"low":112.16,"close":112.36,"volume":5684057,"rsi_14":60.67,"sma_20":110.86,"sma_60":113.99,"sma_120":115.64},{"date":"2026-10-14","open":111.89,"high":112.03,"low":110.67,"close":111.5,"volume":8303416,"rsi_14":57.01,"sma_20":110.93,"sma_60":113.94,"sma_120":115.59},{"date":"2026-10-15","open":111.94,"high":113.56,"low":111.7,"close":113.41,"volume":6111959,"rsi_14":63.87,"sma_20":111.03,"sma_60":113.93,"sma_120":115.55},{"date":"2026-10-16","open":114.41,"high":114.69,"low":111.84,"close":112.46,"volume":16213570,"rsi_14":67.88,"sma_20":111.1,"sma_60":113.99,"sma_120":115.5},{"date":"2026-10-19","open":112.93,"high":114.65,"low":112.67,"close":114.46,"volume":6389396,"rsi_14":73.06,"sma_20":111.21,"sma_60":114.07,"sma_120":115.48},{"date":"2026-10-20","open":115.0,"high":116.22,"low":114.56,"close":115.5,"volume":7426929,"rsi_14":77.27,"sma_20":111.37,"sma_60":114.15,"sma_120":115.47},{"date":"2026-10-21","open":115.8,"high":116.2,"low":114.96,"close":115.53,"volume":6441401,"rsi_14":77.51,"sma_20":111.61,"sma_60":114.2,"sma_120":115.45},{"date":"2026-10-22","open":114.29,"high":115.69,"low":114.17,"close":115.01,"volume":8039655,"rsi_14":71.59,"sma_20":111.85,"sma_60":114.26,"sma_120":115.42},{"date":"2026-10-23","open":114.07,"high":114.09,"low":112.83,"close":113.1,"volume":6409727,"rsi_14":60.32,"sma_20":111.98,"sma_60":114.27,"sma_120":115.38}],"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 Consumer Discretionary Select Sector SPDR ETF","phase":"above-fold","symbol_resolved":true}