{"status":"ok","report":{"price_analysis":{"current":95.96,"change_1d":-0.2,"change_7d":0.8,"change_30d":0.1,"high_30d":96.33,"low_30d":93.835,"position_in_range":85.0,"support":94.08,"resistance":96.08},"summary":"iShares Core U.S. Aggregate Bond ETF(AGG)은(는) Bloomberg US Aggregate Bond를 추종하는 ETF입니다, 순자산 $136.46B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 82.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.10)가 시그널선(-0.32)을 상회합니다(골든크로스). SMA20 95, SMA60 96 — 혼조세입니다. 볼린저밴드 94~96 (현재 위치 117%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 82","rsi_14":82.29166666666687,"macd":-0.09984122627935221,"macd_signal":-0.3225444223734155,"sma_20":94.81849999999999,"sma_60":96.257,"bb_upper":95.78264262430409,"bb_lower":93.85435737569588,"atr_14":0.4345142857142861},"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":68,"summary":"RSI 82","metrics":[{"name":"RSI (14)","value":82.3,"unit":"","percentile":82,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.1,"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":["RSI 82 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 82 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.7111,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.71,"summary":"배당수익률 3.71%","metrics":[{"name":"배당수익률","value":3.71,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:16.107242+00:00","sections":{"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Bloomberg US Aggregate Bond","issuer":"iShares","category":"Intermediate Core Bond","expense_ratio":0.03,"aum":136455700000.0,"aum_display":"$136.46B","dividend_yield":3.96,"tracking_error":null,"holdings":[{"ticker":"BISXX","name":"BlackRock Cash Funds Instl SL Agency","weight":2.77}],"holdings_count":1,"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":95.96,"change_pct":-0.17,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":111.66},{"date":"2016-10-25","close":111.66},{"date":"2016-10-26","close":111.44},{"date":"2016-10-27","close":111.16},{"date":"2016-10-28","close":111.16},{"date":"2016-10-31","close":111.3},{"date":"2016-11-01","close":111.03},{"date":"2016-11-02","close":111.16},{"date":"2016-11-03","close":111.01},{"date":"2016-11-04","close":111.24},{"date":"2016-11-07","close":111.11},{"date":"2016-11-08","close":110.93},{"date":"2016-11-09","close":109.9},{"date":"2016-11-10","close":109.45},{"date":"2016-11-11","close":109.25},{"date":"2016-11-14","close":108.81},{"date":"2016-11-15","close":108.89},{"date":"2016-11-16","close":109.13},{"date":"2016-11-17","close":108.72},{"date":"2016-11-18","close":108.37},{"date":"2016-11-21","close":108.46},{"date":"2016-11-22","close":108.56},{"date":"2016-11-23","close":108.18},{"date":"2016-11-25","close":108.17},{"date":"2016-11-28","close":108.55},{"date":"2016-11-29","close":108.67},{"date":"2016-11-30","close":108.24},{"date":"2016-12-01","close":107.68},{"date":"2016-12-02","close":108.02},{"date":"2016-12-05","close":108.11},{"date":"2016-12-06","close":108.09},{"date":"2016-12-07","close":108.37},{"date":"2016-12-08","close":108.17},{"date":"2016-12-09","close":107.84},{"date":"2016-12-12","close":107.74},{"date":"2016-12-13","close":107.88},{"date":"2016-12-14","close":107.29},{"date":"2016-12-15","close":107.16},{"date":"2016-12-16","close":107.23},{"date":"2016-12-19","close":107.51},{"date":"2016-12-20","close":107.41},{"date":"2016-12-21","close":107.64},{"date":"2016-12-22","close":107.39},{"date":"2016-12-23","close":107.42},{"date":"2016-12-27","close":107.34},{"date":"2016-12-28","close":107.51},{"date":"2016-12-29","close":107.84},{"date":"2016-12-30","close":108.06},{"date":"2017-01-03","close":108.17},{"date":"2017-01-04","close":108.2},{"date":"2017-01-05","close":108.65},{"date":"2017-01-06","close":108.29},{"date":"2017-01-09","close":108.47},{"date":"2017-01-10","close":108.44},{"date":"2017-01-11","close":108.57},{"date":"2017-01-12","close":108.61},{"date":"2017-01-13","close":108.42},{"date":"2017-01-17","close":108.79},{"date":"2017-01-18","close":108.32},{"date":"2017-01-19","close":108.04},{"date":"2017-01-20","close":108.08},{"date":"2017-01-23","close":108.38},{"date":"2017-01-24","close":108.21},{"date":"2017-01-25","close":107.92},{"date":"2017-01-26","close":107.99},{"date":"2017-01-27","close":108.08},{"date":"2017-01-30","close":108.03},{"date":"2017-01-31","close":108.29},{"date":"2017-02-01","close":107.92},{"date":"2017-02-02","close":107.98},{"date":"2017-02-03","close":108.01},{"date":"2017-02-06","close":108.32},{"date":"2017-02-07","close":108.43},{"date":"2017-02-08","close":108.74},{"date":"2017-02-09","close":108.48},{"date":"2017-02-10","close":108.46},{"date":"2017-02-13","close":108.3},{"date":"2017-02-14","close":108.06},{"date":"2017-02-15","close":107.89},{"date":"2017-02-16","close":108.12},{"date":"2017-02-17","close":108.36},{"date":"2017-02-21","close":108.35},{"date":"2017-02-22","close":108.42},{"date":"2017-02-23","close":108.6},{"date":"2017-02-24","close":109.0},{"date":"2017-02-27","close":108.8},{"date":"2017-02-28","close":108.77},{"date":"2017-03-01","close":108.04},{"date":"2017-03-02","close":107.84},{"date":"2017-03-03","close":107.92},{"date":"2017-03-06","close":107.87},{"date":"2017-03-07","close":107.73},{"date":"2017-03-08","close":107.47},{"date":"2017-03-09","close":107.14},{"date":"2017-03-10","close":107.3},{"date":"2017-03-13","close":107.12},{"date":"2017-03-14","close":107.16},{"date":"2017-03-15","close":107.78},{"date":"2017-03-16","close":107.66},{"date":"2017-03-17","close":107.89},{"date":"2017-03-20","close":108.05},{"date":"2017-03-21","close":108.27},{"date":"2017-03-22","close":108.42},{"date":"2017-03-23","close":108.45},{"date":"2017-03-24","close":108.36},{"date":"2017-03-27","close":108.62},{"date":"2017-03-28","close":108.37},{"date":"2017-03-29","close":108.61},{"date":"2017-03-30","close":108.41},{"date":"2017-03-31","close":108.49},{"date":"2017-04-03","close":108.67},{"date":"2017-04-04","close":108.57},{"date":"2017-04-05","close":108.69},{"date":"2017-04-06","close":108.68},{"date":"2017-04-07","close":108.44},{"date":"2017-04-10","close":108.58},{"date":"2017-04-11","close":108.89},{"date":"2017-04-12","close":109.13},{"date":"2017-04-13","close":109.27},{"date":"2017-04-17","close":109.21},{"date":"2017-04-18","close":109.65},{"date":"2017-04-19","close":109.48},{"date":"2017-04-20","close":109.31},{"date":"2017-04-21","close":109.34},{"date":"2017-04-24","close":109.18},{"date":"2017-04-25","close":108.82},{"date":"2017-04-26","close":108.96},{"date":"2017-04-27","close":109.06},{"date":"2017-04-28","close":109.25},{"date":"2017-05-01","close":108.73},{"date":"2017-05-02","close":108.88},{"date":"2017-05-03","close":108.77},{"date":"2017-05-04","close":108.68},{"date":"2017-05-05","close":108.7},{"date":"2017-05-08","close":108.49},{"date":"2017-05-09","close":108.5},{"date":"2017-05-10","close":108.53},{"date":"2017-05-11","close":108.52},{"date":"2017-05-12","close":108.92},{"date":"2017-05-15","close":108.88},{"date":"2017-05-16","close":109.02},{"date":"2017-05-17","close":109.58},{"date":"2017-05-18","close":109.52},{"date":"2017-05-19","close":109.52},{"date":"2017-05-22","close":109.45},{"date":"2017-05-23","close":109.24},{"date":"2017-05-24","close":109.43},{"date":"2017-05-25","close":109.48},{"date":"2017-05-26","close":109.44},{"date":"2017-05-30","close":109.65},{"date":"2017-05-31","close":109.76},{"date":"2017-06-01","close":109.48},{"date":"2017-06-02","close":109.84},{"date":"2017-06-05","close":109.67},{"date":"2017-06-06","close":109.89},{"date":"2017-06-07","close":109.76},{"date":"2017-06-08","close":109.65},{"date":"2017-06-09","close":109.56},{"date":"2017-06-12","close":109.56},{"date":"2017-06-13","close":109.59},{"date":"2017-06-14","close":109.94},{"date":"2017-06-15","close":109.87},{"date":"2017-06-16","close":109.94},{"date":"2017-06-19","close":109.79},{"date":"2017-06-20","close":109.96},{"date":"2017-06-21","close":109.98},{"date":"2017-06-22","close":110.03},{"date":"2017-06-23","close":110.05},{"date":"2017-06-26","close":110.15},{"date":"2017-06-27","close":109.82},{"date":"2017-06-28","close":109.86},{"date":"2017-06-29","close":109.65},{"date":"2017-06-30","close":109.51},{"date":"2017-07-03","close":109.09},{"date":"2017-07-05","close":109.15},{"date":"2017-07-06","close":108.94},{"date":"2017-07-07","close":108.9},{"date":"2017-07-10","close":108.95},{"date":"2017-07-11","close":109.05},{"date":"2017-07-12","close":109.38},{"date":"2017-07-13","close":109.26},{"date":"2017-07-14","close":109.37},{"date":"2017-07-17","close":109.42},{"date":"2017-07-18","close":109.67},{"date":"2017-07-19","close":109.7},{"date":"2017-07-20","close":109.73},{"date":"2017-07-21","close":109.92},{"date":"2017-07-24","close":109.82},{"date":"2017-07-25","close":109.43},{"date":"2017-07-26","close":109.64},{"date":"2017-07-27","close":109.48},{"date":"2017-07-28","close":109.7},{"date":"2017-07-31","close":109.65},{"date":"2017-08-01","close":109.72},{"date":"2017-08-02","close":109.64},{"date":"2017-08-03","close":109.86},{"date":"2017-08-04","close":109.68},{"date":"2017-08-07","close":109.67},{"date":"2017-08-08","close":109.57},{"date":"2017-08-09","close":109.67},{"date":"2017-08-10","close":109.78},{"date":"2017-08-11","close":109.87},{"date":"2017-08-14","close":109.82},{"date":"2017-08-15","close":109.66},{"date":"2017-08-16","close":109.86},{"date":"2017-08-17","close":110.02},{"date":"2017-08-18","close":109.95},{"date":"2017-08-21","close":110.03},{"date":"2017-08-22","close":109.93},{"date":"2017-08-23","close":110.18},{"date":"2017-08-24","close":110.04},{"date":"2017-08-25","close":110.12},{"date":"2017-08-28","close":110.16},{"date":"2017-08-29","close":110.32},{"date":"2017-08-30","close":110.3},{"date":"2017-08-31","close":110.45},{"date":"2017-09-01","close":109.97},{"date":"2017-09-05","close":110.42},{"date":"2017-09-06","close":110.3},{"date":"2017-09-07","close":110.57},{"date":"2017-09-08","close":110.44},{"date":"2017-09-11","close":110.14},{"date":"2017-09-12","close":109.98},{"date":"2017-09-13","close":109.87},{"date":"2017-09-14","close":109.93},{"date":"2017-09-15","close":109.91},{"date":"2017-09-18","close":109.86},{"date":"2017-09-19","close":109.8},{"date":"2017-09-20","close":109.71},{"date":"2017-09-21","close":109.69},{"date":"2017-09-22","close":109.77},{"date":"2017-09-25","close":110.03},{"date":"2017-09-26","close":109.99},{"date":"2017-09-27","close":109.67},{"date":"2017-09-28","close":109.68},{"date":"2017-09-29","close":109.59},{"date":"2017-10-02","close":109.43},{"date":"2017-10-03","close":109.52},{"date":"2017-10-04","close":109.49},{"date":"2017-10-05","close":109.44},{"date":"2017-10-06","close":109.28},{"date":"2017-10-09","close":109.43},{"date":"2017-10-10","close":109.44},{"date":"2017-10-11","close":109.46},{"date":"2017-10-12","close":109.59},{"date":"2017-10-13","close":109.86},{"date":"2017-10-16","close":109.75},{"date":"2017-10-17","close":109.71},{"date":"2017-10-18","close":109.54},{"date":"2017-10-19","close":109.62},{"date":"2017-10-20","close":109.3},{"date":"2017-10-23","close":109.42},{"date":"2017-10-24","close":109.19},{"date":"2017-10-25","close":109.12},{"date":"2017-10-26","close":109.0},{"date":"2017-10-27","close":109.24},{"date":"2017-10-30","close":109.54},{"date":"2017-10-31","close":109.47},{"date":"2017-11-01","close":109.29},{"date":"2017-11-02","close":109.35},{"date":"2017-11-03","close":109.45},{"date":"2017-11-06","close":109.55},{"date":"2017-11-07","close":109.58},{"date":"2017-11-08","close":109.51},{"date":"2017-11-09","close":109.43},{"date":"2017-11-10","close":108.99},{"date":"2017-11-13","close":108.99},{"date":"2017-11-14","close":109.1},{"date":"2017-11-15","close":109.31},{"date":"2017-11-16","close":109.19},{"date":"2017-11-17","close":109.31},{"date":"2017-11-20","close":109.25},{"date":"2017-11-21","close":109.36},{"date":"2017-11-22","close":109.55},{"date":"2017-11-24","close":109.53},{"date":"2017-11-27","close":109.53},{"date":"2017-11-28","close":109.53},{"date":"2017-11-29","close":109.26},{"date":"2017-11-30","close":109.08},{"date":"2017-12-01","close":109.16},{"date":"2017-12-04","close":109.15},{"date":"2017-12-05","close":109.26},{"date":"2017-12-06","close":109.37},{"date":"2017-12-07","close":109.23},{"date":"2017-12-08","close":109.19},{"date":"2017-12-11","close":109.15},{"date":"2017-12-12","close":109.1},{"date":"2017-12-13","close":109.41},{"date":"2017-12-14","close":109.44},{"date":"2017-12-15","close":109.47},{"date":"2017-12-18","close":109.33},{"date":"2017-12-19","close":109.01},{"date":"2017-12-20","close":108.76},{"date":"2017-12-21","close":108.82},{"date":"2017-12-22","close":108.87},{"date":"2017-12-26","close":108.96},{"date":"2017-12-27","close":109.3},{"date":"2017-12-28","close":109.22},{"date":"2017-12-29","close":109.33},{"date":"2018-01-02","close":85.2757},{"date":"2018-01-03","close":85.2835},{"date":"2018-01-04","close":85.2288},{"date":"2018-01-05","close":85.1741},{"date":"2018-01-08","close":85.1507},{"date":"2018-01-09","close":84.9164},{"date":"2018-01-10","close":84.9164},{"date":"2018-01-11","close":84.9554},{"date":"2018-01-12","close":84.9398},{"date":"2018-01-16","close":84.9632},{"date":"2018-01-17","close":84.8695},{"date":"2018-01-18","close":84.682},{"date":"2018-01-19","close":84.5023},{"date":"2018-01-22","close":84.4711},{"date":"2018-01-23","close":84.6742},{"date":"2018-01-24","close":84.5882},{"date":"2018-01-25","close":84.807},{"date":"2018-01-26","close":84.6507},{"date":"2018-01-29","close":84.5023},{"date":"2018-01-30","close":84.3696},{"date":"2018-01-31","close":84.4399},{"date":"2018-02-01","close":84.1752},{"date":"2018-02-02","close":83.9247},{"date":"2018-02-05","close":84.2614},{"date":"2018-02-06","close":84.0187},{"date":"2018-02-07","close":83.8308},{"date":"2018-02-08","close":83.6899},{"date":"2018-02-09","close":83.5803},{"date":"2018-02-12","close":83.6037},{"date":"2018-02-13","close":83.6273},{"date":"2018-02-14","close":83.3454},{"date":"2018-02-15","close":83.4471},{"date":"2018-02-16","close":83.6116},{"date":"2018-02-20","close":83.5254},{"date":"2018-02-21","close":83.2593},{"date":"2018-02-22","close":83.2671},{"date":"2018-02-23","close":83.4785},{"date":"2018-02-26","close":83.5411},{"date":"2018-02-27","close":83.3611},{"date":"2018-02-28","close":83.5881},{"date":"2018-03-01","close":83.6626},{"date":"2018-03-02","close":83.5292},{"date":"2018-03-05","close":83.4822},{"date":"2018-03-06","close":83.4978},{"date":"2018-03-07","close":83.4822},{"date":"2018-03-08","close":83.6155},{"date":"2018-03-09","close":83.4586},{"date":"2018-03-12","close":83.5057},{"date":"2018-03-13","close":83.6155},{"date":"2018-03-14","close":83.7568},{"date":"2018-03-15","close":83.7646},{"date":"2018-03-16","close":83.7175},{"date":"2018-03-19","close":83.6312},{"date":"2018-03-20","close":83.4978},{"date":"2018-03-21","close":83.49},{"date":"2018-03-22","close":83.6469},{"date":"2018-03-23","close":83.6469},{"date":"2018-03-26","close":83.6155},{"date":"2018-03-27","close":83.8588},{"date":"2018-03-28","close":83.9059},{"date":"2018-03-29","close":84.1491},{"date":"2018-04-02","close":84.0649},{"date":"2018-04-03","close":83.9706},{"date":"2018-04-04","close":84.0021},{"date":"2018-04-05","close":83.8841},{"date":"2018-04-06","close":84.0728},{"date":"2018-04-09","close":84.1436},{"date":"2018-04-10","close":84.0806},{"date":"2018-04-11","close":84.1515},{"date":"2018-04-12","close":83.9627},{"date":"2018-04-13","close":83.9863},{"date":"2018-04-16","close":84.0021},{"date":"2018-04-17","close":84.0256},{"date":"2018-04-18","close":83.7897},{"date":"2018-04-19","close":83.5852},{"date":"2018-04-20","close":83.3572},{"date":"2018-04-23","close":83.3179},{"date":"2018-04-24","close":83.2078},{"date":"2018-04-25","close":83.0977},{"date":"2018-04-26","close":83.2392},{"date":"2018-04-27","close":83.3415},{"date":"2018-04-30","close":83.3572},{"date":"2018-05-01","close":83.2862},{"date":"2018-05-02","close":83.2862},{"date":"2018-05-03","close":83.3808},{"date":"2018-05-04","close":83.436},{"date":"2018-05-07","close":83.3966},{"date":"2018-05-08","close":83.302},{"date":"2018-05-09","close":83.2074},{"date":"2018-05-10","close":83.3966},{"date":"2018-05-11","close":83.436},{"date":"2018-05-14","close":83.3572},{"date":"2018-05-15","close":82.9867},{"date":"2018-05-16","close":82.8922},{"date":"2018-05-17","close":82.7818},{"date":"2018-05-18","close":82.9946},{"date":"2018-05-21","close":83.0025},{"date":"2018-05-22","close":83.0025},{"date":"2018-05-23","close":83.2311},{"date":"2018-05-24","close":83.4597},{"date":"2018-05-25","close":83.6409},{"date":"2018-05-29","close":84.1927},{"date":"2018-05-30","close":83.9798},{"date":"2018-05-31","close":83.9089},{"date":"2018-06-01","close":83.8054},{"date":"2018-06-04","close":83.6079},{"date":"2018-06-05","close":83.6711},{"date":"2018-06-06","close":83.4815},{"date":"2018-06-07","close":83.6632},{"date":"2018-06-08","close":83.5447},{"date":"2018-06-11","close":83.4578},{"date":"2018-06-12","close":83.4815},{"date":"2018-06-13","close":83.4025},{"date":"2018-06-14","close":83.6158},{"date":"2018-06-15","close":83.6474},{"date":"2018-06-18","close":83.6632},{"date":"2018-06-19","close":83.7501},{"date":"2018-06-20","close":83.5921},{"date":"2018-06-21","close":83.6158},{"date":"2018-06-22","close":83.6948},{"date":"2018-06-25","close":83.6474},{"date":"2018-06-26","close":83.7817},{"date":"2018-06-27","close":83.9318},{"date":"2018-06-28","close":83.9239},{"date":"2018-06-29","close":83.995},{"date":"2018-07-02","close":83.915},{"date":"2018-07-03","close":84.0892},{"date":"2018-07-05","close":84.1684},{"date":"2018-07-06","close":84.2555},{"date":"2018-07-09","close":84.1763},{"date":"2018-07-10","close":84.113},{"date":"2018-07-11","close":84.1446},{"date":"2018-07-12","close":84.2475},{"date":"2018-07-13","close":84.3267},{"date":"2018-07-16","close":84.2317},{"date":"2018-07-17","close":84.2001},{"date":"2018-07-18","close":84.1763},{"date":"2018-07-19","close":84.303},{"date":"2018-07-20","close":84.1367},{"date":"2018-07-23","close":83.8438},{"date":"2018-07-24","close":83.9626},{"date":"2018-07-25","close":83.9705},{"date":"2018-07-26","close":83.923},{"date":"2018-07-27","close":83.9863},{"date":"2018-07-30","close":83.8992},{"date":"2018-07-31","close":83.9705},{"date":"2018-08-01","close":83.884},{"date":"2018-08-02","close":83.9157},{"date":"2018-08-03","close":84.0983},{"date":"2018-08-06","close":84.1538},{"date":"2018-08-07","close":84.003},{"date":"2018-08-08","close":84.003},{"date":"2018-08-09","close":84.122},{"date":"2018-08-10","close":84.3046},{"date":"2018-08-13","close":84.3522},{"date":"2018-08-14","close":84.2729},{"date":"2018-08-15","close":84.3919},{"date":"2018-08-16","close":84.4395},{"date":"2018-08-17","close":84.4871},{"date":"2018-08-20","close":84.6537},{"date":"2018-08-21","close":84.5824},{"date":"2018-08-22","close":84.6537},{"date":"2018-08-23","close":84.6061},{"date":"2018-08-24","close":84.7014},{"date":"2018-08-27","close":84.5903},{"date":"2018-08-28","close":84.4315},{"date":"2018-08-29","close":84.4157},{"date":"2018-08-30","close":84.4554},{"date":"2018-08-31","close":84.4474},{"date":"2018-09-04","close":84.3536},{"date":"2018-09-05","close":84.3138},{"date":"2018-09-06","close":84.457},{"date":"2018-09-07","close":84.1547},{"date":"2018-09-10","close":84.2343},{"date":"2018-09-11","close":84.0911},{"date":"2018-09-12","close":84.1468},{"date":"2018-09-13","close":84.2025},{"date":"2018-09-14","close":84.0434},{"date":"2018-09-17","close":84.0434},{"date":"2018-09-18","close":83.8605},{"date":"2018-09-19","close":83.7014},{"date":"2018-09-20","close":83.8127},{"date":"2018-09-21","close":83.8764},{"date":"2018-09-24","close":83.7969},{"date":"2018-09-25","close":83.7571},{"date":"2018-09-26","close":83.9559},{"date":"2018-09-27","close":84.0116},{"date":"2018-09-28","close":83.9241},{"date":"2018-10-01","close":83.9018},{"date":"2018-10-02","close":83.9975},{"date":"2018-10-03","close":83.5988},{"date":"2018-10-04","close":83.3597},{"date":"2018-10-05","close":83.1763},{"date":"2018-10-08","close":83.1444},{"date":"2018-10-09","close":83.264},{"date":"2018-10-10","close":83.2401},{"date":"2018-10-11","close":83.4872},{"date":"2018-10-12","close":83.5111},{"date":"2018-10-15","close":83.4553},{"date":"2018-10-16","close":83.5032},{"date":"2018-10-17","close":83.3358},{"date":"2018-10-18","close":83.2799},{"date":"2018-10-19","close":83.2082},{"date":"2018-10-22","close":83.1922},{"date":"2018-10-23","close":83.2959},{"date":"2018-10-24","close":83.5111},{"date":"2018-10-25","close":83.4394},{"date":"2018-10-26","close":83.6307},{"date":"2018-10-29","close":83.543},{"date":"2018-10-30","close":83.4234},{"date":"2018-10-31","close":83.3835},{"date":"2018-11-01","close":83.5943},{"date":"2018-11-02","close":83.3459},{"date":"2018-11-05","close":83.402},{"date":"2018-11-06","close":83.41},{"date":"2018-11-07","close":83.4821},{"date":"2018-11-08","close":83.3299},{"date":"2018-11-09","close":83.4341},{"date":"2018-11-12","close":83.5702},{"date":"2018-11-13","close":83.6023},{"date":"2018-11-14","close":83.6103},{"date":"2018-11-15","close":83.7144},{"date":"2018-11-16","close":83.8507},{"date":"2018-11-19","close":83.8427},{"date":"2018-11-20","close":83.8106},{"date":"2018-11-21","close":83.8667},{"date":"2018-11-23","close":83.8427},{"date":"2018-11-26","close":83.8266},{"date":"2018-11-27","close":83.8507},{"date":"2018-11-28","close":84.0109},{"date":"2018-11-29","close":84.051},{"date":"2018-11-30","close":84.027},{"date":"2018-12-03","close":84.1642},{"date":"2018-12-04","close":84.3891},{"date":"2018-12-06","close":84.5979},{"date":"2018-12-07","close":84.7103},{"date":"2018-12-10","close":84.7666},{"date":"2018-12-11","close":84.7907},{"date":"2018-12-12","close":84.7264},{"date":"2018-12-13","close":84.7505},{"date":"2018-12-14","close":84.7746},{"date":"2018-12-17","close":84.9191},{"date":"2018-12-18","close":85.1686},{"date":"2018-12-19","close":85.2491},{"date":"2018-12-20","close":85.1686},{"date":"2018-12-21","close":85.1283},{"date":"2018-12-24","close":85.1847},{"date":"2018-12-26","close":85.0238},{"date":"2018-12-27","close":85.1606},{"date":"2018-12-28","close":85.4744},{"date":"2018-12-31","close":85.6917},{"date":"2019-01-02","close":85.756},{"date":"2019-01-03","close":86.1101},{"date":"2019-01-04","close":85.8526},{"date":"2019-01-07","close":85.7077},{"date":"2019-01-08","close":85.6434},{"date":"2019-01-09","close":85.7158},{"date":"2019-01-10","close":85.6192},{"date":"2019-01-11","close":85.74},{"date":"2019-01-14","close":85.6192},{"date":"2019-01-15","close":85.6353},{"date":"2019-01-16","close":85.7077},{"date":"2019-01-17","close":85.6434},{"date":"2019-01-18","close":85.579},{"date":"2019-01-22","close":85.6514},{"date":"2019-01-23","close":85.74},{"date":"2019-01-24","close":85.8848},{"date":"2019-01-25","close":85.8445},{"date":"2019-01-28","close":85.7963},{"date":"2019-01-29","close":86.0216},{"date":"2019-01-30","close":86.2147},{"date":"2019-01-31","close":86.4722},{"date":"2019-02-01","close":86.2931},{"date":"2019-02-04","close":86.2205},{"date":"2019-02-05","close":86.4061},{"date":"2019-02-06","close":86.3577},{"date":"2019-02-07","close":86.398},{"date":"2019-02-08","close":86.5916},{"date":"2019-02-11","close":86.5029},{"date":"2019-02-12","close":86.519},{"date":"2019-02-13","close":86.3657},{"date":"2019-02-14","close":86.4948},{"date":"2019-02-15","close":86.5593},{"date":"2019-02-19","close":86.6077},{"date":"2019-02-20","close":86.6158},{"date":"2019-02-21","close":86.4222},{"date":"2019-02-22","close":86.64},{"date":"2019-02-25","close":86.6158},{"date":"2019-02-26","close":86.7126},{"date":"2019-02-27","close":86.527},{"date":"2019-02-28","close":86.3738},{"date":"2019-03-01","close":86.2339},{"date":"2019-03-04","close":86.339},{"date":"2019-03-05","close":86.3956},{"date":"2019-03-06","close":86.525},{"date":"2019-03-07","close":86.7677},{"date":"2019-03-08","close":86.8809},{"date":"2019-03-11","close":86.8889},{"date":"2019-03-12","close":87.0507},{"date":"2019-03-13","close":87.0102},{"date":"2019-03-14","close":86.8809},{"date":"2019-03-15","close":87.0992},{"date":"2019-03-18","close":87.0831},{"date":"2019-03-19","close":87.0345},{"date":"2019-03-20","close":87.3904},{"date":"2019-03-21","close":87.4065},{"date":"2019-03-22","close":87.8433},{"date":"2019-03-25","close":88.005},{"date":"2019-03-26","close":88.0212},{"date":"2019-03-27","close":88.2072},{"date":"2019-03-28","close":88.2153},{"date":"2019-03-29","close":88.2072},{"date":"2019-04-01","close":87.8034},{"date":"2019-04-02","close":87.9007},{"date":"2019-04-03","close":87.7386},{"date":"2019-04-04","close":87.8034},{"date":"2019-04-05","close":87.8683},{"date":"2019-04-08","close":87.8278},{"date":"2019-04-09","close":87.8764},{"date":"2019-04-10","close":88.0467},{"date":"2019-04-11","close":87.9412},{"date":"2019-04-12","close":87.771},{"date":"2019-04-15","close":87.7548},{"date":"2019-04-16","close":87.6008},{"date":"2019-04-17","close":87.5927},{"date":"2019-04-18","close":87.7062},{"date":"2019-04-22","close":87.6008},{"date":"2019-04-23","close":87.7548},{"date":"2019-04-24","close":87.9574},{"date":"2019-04-25","close":87.9494},{"date":"2019-04-26","close":88.1277},{"date":"2019-04-29","close":87.9737},{"date":"2019-04-30","close":88.0304},{"date":"2019-05-01","close":88.0873},{"date":"2019-05-02","close":87.8923},{"date":"2019-05-03","close":88.0386},{"date":"2019-05-06","close":88.1523},{"date":"2019-05-07","close":88.258},{"date":"2019-05-08","close":88.2417},{"date":"2019-05-09","close":88.2905},{"date":"2019-05-10","close":88.3067},{"date":"2019-05-13","close":88.453},{"date":"2019-05-14","close":88.5261},{"date":"2019-05-15","close":88.6805},{"date":"2019-05-16","close":88.5749},{"date":"2019-05-17","close":88.5993},{"date":"2019-05-20","close":88.4773},{"date":"2019-05-21","close":88.4693},{"date":"2019-05-22","close":88.6155},{"date":"2019-05-23","close":88.8755},{"date":"2019-05-24","close":88.9081},{"date":"2019-05-28","close":89.038},{"date":"2019-05-29","close":89.0625},{"date":"2019-05-30","close":89.2981},{"date":"2019-05-31","close":89.7125},{"date":"2019-06-03","close":89.9243},{"date":"2019-06-04","close":89.8429},{"date":"2019-06-05","close":89.794},{"date":"2019-06-06","close":89.7777},{"date":"2019-06-07","close":90.0302},{"date":"2019-06-10","close":89.794},{"date":"2019-06-11","close":89.7777},{"date":"2019-06-12","close":89.8917},{"date":"2019-06-13","close":90.0872},{"date":"2019-06-14","close":90.0628},{"date":"2019-06-17","close":90.0384},{"date":"2019-06-18","close":90.2827},{"date":"2019-06-19","close":90.5922},{"date":"2019-06-20","close":90.747},{"date":"2019-06-21","close":90.5108},{"date":"2019-06-24","close":90.6737},{"date":"2019-06-25","close":90.69},{"date":"2019-06-26","close":90.4864},{"date":"2019-06-27","close":90.7388},{"date":"2019-06-28","close":90.6981},{"date":"2019-07-01","close":90.7651},{"date":"2019-07-02","close":90.9283},{"date":"2019-07-03","close":91.0753},{"date":"2019-07-05","close":90.6916},{"date":"2019-07-08","close":90.6426},{"date":"2019-07-09","close":90.6181},{"date":"2019-07-10","close":90.6834},{"date":"2019-07-11","close":90.3487},{"date":"2019-07-12","close":90.4467},{"date":"2019-07-15","close":90.5773},{"date":"2019-07-16","close":90.4793},{"date":"2019-07-17","close":90.7161},{"date":"2019-07-18","close":90.8631},{"date":"2019-07-19","close":90.7569},{"date":"2019-07-22","close":90.8712},{"date":"2019-07-23","close":90.7814},{"date":"2019-07-24","close":90.912},{"date":"2019-07-25","close":90.7732},{"date":"2019-07-26","close":90.7895},{"date":"2019-07-29","close":90.8304},{"date":"2019-07-30","close":90.8222},{"date":"2019-07-31","close":90.8631},{"date":"2019-08-01","close":91.5749},{"date":"2019-08-02","close":91.6077},{"date":"2019-08-05","close":92.0087},{"date":"2019-08-06","close":92.2541},{"date":"2019-08-07","close":92.205},{"date":"2019-08-08","close":92.295},{"date":"2019-08-09","close":92.1723},{"date":"2019-08-12","close":92.5078},{"date":"2019-08-13","close":92.3769},{"date":"2019-08-14","close":92.6633},{"date":"2019-08-15","close":93.0888},{"date":"2019-08-16","close":93.0151},{"date":"2019-08-19","close":92.7697},{"date":"2019-08-20","close":93.0234},{"date":"2019-08-21","close":92.9742},{"date":"2019-08-22","close":92.7287},{"date":"2019-08-23","close":93.1052},{"date":"2019-08-26","close":93.0643},{"date":"2019-08-27","close":93.3588},{"date":"2019-08-28","close":93.367},{"date":"2019-08-29","close":93.3097},{"date":"2019-08-30","close":93.3916},{"date":"2019-09-03","close":93.3694},{"date":"2019-09-04","close":93.5335},{"date":"2019-09-05","close":93.1316},{"date":"2019-09-06","close":93.2299},{"date":"2019-09-09","close":92.8363},{"date":"2019-09-10","close":92.336},{"date":"2019-09-11","close":92.3524},{"date":"2019-09-12","close":92.2048},{"date":"2019-09-13","close":91.6552},{"date":"2019-09-16","close":91.9013},{"date":"2019-09-17","close":92.0407},{"date":"2019-09-18","close":92.1473},{"date":"2019-09-19","close":92.2786},{"date":"2019-09-20","close":92.6148},{"date":"2019-09-23","close":92.6558},{"date":"2019-09-24","close":92.9101},{"date":"2019-09-25","close":92.5246},{"date":"2019-09-26","close":92.6805},{"date":"2019-09-27","close":92.7953},{"date":"2019-09-30","close":92.8199},{"date":"2019-10-01","close":92.9884},{"date":"2019-10-02","close":93.0542},{"date":"2019-10-03","close":93.4159},{"date":"2019-10-04","close":93.5639},{"date":"2019-10-07","close":93.309},{"date":"2019-10-08","close":93.3419},{"date":"2019-10-09","close":93.2926},{"date":"2019-10-10","close":92.972},{"date":"2019-10-11","close":92.6678},{"date":"2019-10-14","close":92.824},{"date":"2019-10-15","close":92.5198},{"date":"2019-10-16","close":92.6842},{"date":"2019-10-17","close":92.6596},{"date":"2019-10-18","close":92.7253},{"date":"2019-10-21","close":92.4705},{"date":"2019-10-22","close":92.6103},{"date":"2019-10-23","close":92.6842},{"date":"2019-10-24","close":92.7089},{"date":"2019-10-25","close":92.5774},{"date":"2019-10-28","close":92.3801},{"date":"2019-10-29","close":92.3883},{"date":"2019-10-30","close":92.6514},{"date":"2019-10-31","close":93.0131},{"date":"2019-11-01","close":93.0386},{"date":"2019-11-04","close":92.8079},{"date":"2019-11-05","close":92.4619},{"date":"2019-11-06","close":92.602},{"date":"2019-11-07","close":92.1653},{"date":"2019-11-08","close":92.1159},{"date":"2019-11-11","close":92.1324},{"date":"2019-11-12","close":92.2312},{"date":"2019-11-13","close":92.396},{"date":"2019-11-14","close":92.6596},{"date":"2019-11-15","close":92.6102},{"date":"2019-11-18","close":92.7832},{"date":"2019-11-19","close":92.8491},{"date":"2019-11-20","close":93.0716},{"date":"2019-11-21","close":92.9397},{"date":"2019-11-22","close":92.9892},{"date":"2019-11-25","close":93.0798},{"date":"2019-11-26","close":93.2116},{"date":"2019-11-27","close":93.0963},{"date":"2019-11-29","close":92.9809},{"date":"2019-12-02","close":92.8785},{"date":"2019-12-03","close":93.2996},{"date":"2019-12-04","close":93.1428},{"date":"2019-12-05","close":93.0355},{"date":"2019-12-06","close":92.9033},{"date":"2019-12-09","close":92.9529},{"date":"2019-12-10","close":92.9198},{"date":"2019-12-11","close":93.1675},{"date":"2019-12-12","close":92.7712},{"date":"2019-12-13","close":93.1428},{"date":"2019-12-16","close":92.9529},{"date":"2019-12-17","close":92.9611},{"date":"2019-12-18","close":92.7795},{"date":"2019-12-19","close":92.8796},{"date":"2019-12-20","close":92.8961},{"date":"2019-12-23","close":92.8299},{"date":"2019-12-24","close":92.9457},{"date":"2019-12-26","close":93.0284},{"date":"2019-12-27","close":93.1525},{"date":"2019-12-30","close":93.1525},{"date":"2019-12-31","close":92.9375},{"date":"2020-01-02","close":93.1938},{"date":"2020-01-03","close":93.4668},{"date":"2020-01-06","close":93.3923},{"date":"2020-01-07","close":93.2931},{"date":"2020-01-08","close":93.1856},{"date":"2020-01-09","close":93.2848},{"date":"2020-01-10","close":93.442},{"date":"2020-01-13","close":93.3841},{"date":"2020-01-14","close":93.4668},{"date":"2020-01-15","close":93.6074},{"date":"2020-01-16","close":93.6074},{"date":"2020-01-17","close":93.4998},{"date":"2020-01-21","close":93.7645},{"date":"2020-01-22","close":93.8141},{"date":"2020-01-23","close":93.9382},{"date":"2020-01-24","close":94.1119},{"date":"2020-01-27","close":94.4014},{"date":"2020-01-28","close":94.3187},{"date":"2020-01-29","close":94.5337},{"date":"2020-01-30","close":94.542},{"date":"2020-01-31","close":94.8231},{"date":"2020-02-03","close":94.7925},{"date":"2020-02-04","close":94.4775},{"date":"2020-02-05","close":94.3366},{"date":"2020-02-06","close":94.3946},{"date":"2020-02-07","close":94.6682},{"date":"2020-02-10","close":94.7759},{"date":"2020-02-11","close":94.6599},{"date":"2020-02-12","close":94.5604},{"date":"2020-02-13","close":94.6267},{"date":"2020-02-14","close":94.7262},{"date":"2020-02-18","close":94.8505},{"date":"2020-02-19","close":94.8257},{"date":"2020-02-20","close":95.0412},{"date":"2020-02-21","close":95.2318},{"date":"2020-02-24","close":95.5384},{"date":"2020-02-25","close":95.7042},{"date":"2020-02-26","close":95.6047},{"date":"2020-02-27","close":95.6213},{"date":"2020-02-28","close":96.3258},{"date":"2020-03-02","close":96.2918},{"date":"2020-03-03","close":96.9479},{"date":"2020-03-04","close":96.8731},{"date":"2020-03-05","close":97.1722},{"date":"2020-03-06","close":97.8864},{"date":"2020-03-09","close":97.7618},{"date":"2020-03-10","close":96.6572},{"date":"2020-03-11","close":95.2785},{"date":"2020-03-12","close":91.4664},{"date":"2020-03-13","close":92.9032},{"date":"2020-03-16","close":94.4563},{"date":"2020-03-17","close":92.0145},{"date":"2020-03-18","close":88.5097},{"date":"2020-03-19","close":90.4863},{"date":"2020-03-20","close":91.3833},{"date":"2020-03-23","close":93.551},{"date":"2020-03-24","close":94.3234},{"date":"2020-03-25","close":95.2868},{"date":"2020-03-26","close":95.5775},{"date":"2020-03-27","close":95.9844},{"date":"2020-03-30","close":96.0758},{"date":"2020-03-31","close":95.8184},{"date":"2020-04-01","close":95.4929},{"date":"2020-04-02","close":95.6344},{"date":"2020-04-03","close":95.701},{"date":"2020-04-06","close":96.1671},{"date":"2020-04-07","close":96.3002},{"date":"2020-04-08","close":96.3918},{"date":"2020-04-09","close":97.5904},{"date":"2020-04-13","close":97.1326},{"date":"2020-04-14","close":97.1825},{"date":"2020-04-15","close":97.582},{"date":"2020-04-16","close":97.7069},{"date":"2020-04-17","close":97.5904},{"date":"2020-04-20","close":97.4489},{"date":"2020-04-21","close":97.4988},{"date":"2020-04-22","close":97.4988},{"date":"2020-04-23","close":97.7319},{"date":"2020-04-24","close":97.6819},{"date":"2020-04-27","close":97.2325},{"date":"2020-04-28","close":97.6153},{"date":"2020-04-29","close":97.6819},{"date":"2020-04-30","close":97.4655},{"date":"2020-05-01","close":97.4705},{"date":"2020-05-04","close":97.5539},{"date":"2020-05-05","close":97.4789},{"date":"2020-05-06","close":97.0869},{"date":"2020-05-07","close":97.3871},{"date":"2020-05-08","close":97.1286},{"date":"2020-05-11","close":96.8367},{"date":"2020-05-12","close":97.0869},{"date":"2020-05-13","close":97.2454},{"date":"2020-05-14","close":97.5456},{"date":"2020-05-15","close":97.604},{"date":"2020-05-18","close":97.4622},{"date":"2020-05-19","close":97.5706},{"date":"2020-05-20","close":97.8208},{"date":"2020-05-21","close":97.8959},{"date":"2020-05-22","close":97.9459},{"date":"2020-05-26","close":97.7875},{"date":"2020-05-27","close":97.9292},{"date":"2020-05-28","close":97.8625},{"date":"2020-05-29","close":98.1211},{"date":"2020-06-01","close":98.0659},{"date":"2020-06-02","close":98.1495},{"date":"2020-06-03","close":97.9072},{"date":"2020-06-04","close":97.6147},{"date":"2020-06-05","close":97.6732},{"date":"2020-06-08","close":97.7818},{"date":"2020-06-09","close":97.9072},{"date":"2020-06-10","close":98.3082},{"date":"2020-06-11","close":98.1411},{"date":"2020-06-12","close":98.2414},{"date":"2020-06-15","close":98.5672},{"date":"2020-06-16","close":98.3751},{"date":"2020-06-17","close":98.2915},{"date":"2020-06-18","close":98.3918},{"date":"2020-06-19","close":98.4252},{"date":"2020-06-22","close":98.4001},{"date":"2020-06-23","close":98.3834},{"date":"2020-06-24","close":98.3667},{"date":"2020-06-25","close":98.4837},{"date":"2020-06-26","close":98.6007},{"date":"2020-06-29","close":98.6842},{"date":"2020-06-30","close":98.7678},{"date":"2020-07-01","close":98.8205},{"date":"2020-07-02","close":98.9377},{"date":"2020-07-06","close":98.9293},{"date":"2020-07-07","close":99.08},{"date":"2020-07-08","close":99.0465},{"date":"2020-07-09","close":99.306},{"date":"2020-07-10","close":99.1888},{"date":"2020-07-13","close":99.1805},{"date":"2020-07-14","close":99.3395},{"date":"2020-07-15","close":99.3479},{"date":"2020-07-16","close":99.4149},{"date":"2020-07-17","close":99.5153},{"date":"2020-07-20","close":99.6241},{"date":"2020-07-21","close":99.6827},{"date":"2020-07-22","close":99.7665},{"date":"2020-07-23","close":99.8837},{"date":"2020-07-24","close":99.8501},{"date":"2020-07-27","close":99.7832},{"date":"2020-07-28","close":99.8501},{"date":"2020-07-29","close":99.9673},{"date":"2020-07-30","close":100.0427},{"date":"2020-07-31","close":100.0845},{"date":"2020-08-03","close":100.124},{"date":"2020-08-04","close":100.3168},{"date":"2020-08-05","close":100.124},{"date":"2020-08-06","close":100.2665},{"date":"2020-08-07","close":100.1491},{"date":"2020-08-10","close":100.0569},{"date":"2020-08-11","close":99.7801},{"date":"2020-08-12","close":99.5789},{"date":"2020-08-13","close":99.2099},{"date":"2020-08-14","close":99.1177},{"date":"2020-08-17","close":99.2519},{"date":"2020-08-18","close":99.3944},{"date":"2020-08-19","close":99.2435},{"date":"2020-08-20","close":99.4195},{"date":"2020-08-21","close":99.5202},{"date":"2020-08-24","close":99.4782},{"date":"2020-08-25","close":99.2686},{"date":"2020-08-26","close":99.2519},{"date":"2020-08-27","close":98.908},{"date":"2020-08-28","close":99.0422},{"date":"2020-08-31","close":99.2603},{"date":"2020-09-01","close":99.466},{"date":"2020-09-02","close":99.6676},{"date":"2020-09-03","close":99.6928},{"date":"2020-09-04","close":99.1973},{"date":"2020-09-08","close":99.3064},{"date":"2020-09-09","close":99.298},{"date":"2020-09-10","close":99.3064},{"date":"2020-09-11","close":99.424},{"date":"2020-09-14","close":99.4324},{"date":"2020-09-15","close":99.4408},{"date":"2020-09-16","close":99.3904},{"date":"2020-09-17","close":99.4156},{"date":"2020-09-18","close":99.298},{"date":"2020-09-21","close":99.3148},{"date":"2020-09-22","close":99.3904},{"date":"2020-09-23","close":99.1804},{"date":"2020-09-24","close":99.1888},{"date":"2020-09-25","close":99.2224},{"date":"2020-09-28","close":99.3064},{"date":"2020-09-29","close":99.3232},{"date":"2020-09-30","close":99.1636},{"date":"2020-10-01","close":99.2999},{"date":"2020-10-02","close":99.199},{"date":"2020-10-05","close":98.8793},{"date":"2020-10-06","close":98.9634},{"date":"2020-10-07","close":98.8961},{"date":"2020-10-08","close":99.0223},{"date":"2020-10-09","close":99.0475},{"date":"2020-10-12","close":99.241},{"date":"2020-10-13","close":99.2663},{"date":"2020-10-14","close":99.3252},{"date":"2020-10-15","close":99.241},{"date":"2020-10-16","close":99.1906},{"date":"2020-10-19","close":99.0727},{"date":"2020-10-20","close":98.9886},{"date":"2020-10-21","close":98.8708},{"date":"2020-10-22","close":98.6941},{"date":"2020-10-23","close":98.8372},{"date":"2020-10-26","close":98.9718},{"date":"2020-10-27","close":99.199},{"date":"2020-10-28","close":99.056},{"date":"2020-10-29","close":98.8793},{"date":"2020-10-30","close":98.61},{"date":"2020-11-02","close":98.7887},{"date":"2020-11-03","close":98.7465},{"date":"2020-11-04","close":99.4039},{"date":"2020-11-05","close":99.4966},{"date":"2020-11-06","close":99.2774},{"date":"2020-11-09","close":98.814},{"date":"2020-11-10","close":98.6539},{"date":"2020-11-11","close":98.7128},{"date":"2020-11-12","close":99.1258},{"date":"2020-11-13","close":99.1426},{"date":"2020-11-16","close":99.1342},{"date":"2020-11-17","close":99.3365},{"date":"2020-11-18","close":99.4039},{"date":"2020-11-19","close":99.5893},{"date":"2020-11-20","close":99.6904},{"date":"2020-11-23","close":99.6651},{"date":"2020-11-24","close":99.5303},{"date":"2020-11-25","close":99.4966},{"date":"2020-11-27","close":99.6651},{"date":"2020-11-30","close":99.8},{"date":"2020-12-01","close":99.4842},{"date":"2020-12-02","close":99.3745},{"date":"2020-12-03","close":99.5433},{"date":"2020-12-04","close":99.2732},{"date":"2020-12-07","close":99.4251},{"date":"2020-12-08","close":99.4336},{"date":"2020-12-09","close":99.29},{"date":"2020-12-10","close":99.5349},{"date":"2020-12-11","close":99.6447},{"date":"2020-12-14","close":99.5856},{"date":"2020-12-15","close":99.6447},{"date":"2020-12-16","close":99.6024},{"date":"2020-12-17","close":99.5982},{"date":"2020-12-18","close":99.5475},{"date":"2020-12-21","close":99.5475},{"date":"2020-12-22","close":99.6912},{"date":"2020-12-23","close":99.6236},{"date":"2020-12-24","close":99.7165},{"date":"2020-12-28","close":99.7334},{"date":"2020-12-29","close":99.7504},{"date":"2020-12-30","close":99.8094},{"date":"2020-12-31","close":99.8856},{"date":"2021-01-04","close":99.7588},{"date":"2021-01-05","close":99.6574},{"date":"2021-01-06","close":99.1672},{"date":"2021-01-07","close":99.0658},{"date":"2021-01-08","close":98.9475},{"date":"2021-01-11","close":98.7869},{"date":"2021-01-12","close":98.8714},{"date":"2021-01-13","close":99.1841},{"date":"2021-01-14","close":98.9897},{"date":"2021-01-15","close":99.0911},{"date":"2021-01-19","close":99.2264},{"date":"2021-01-20","close":99.2348},{"date":"2021-01-21","close":99.0911},{"date":"2021-01-22","close":99.0911},{"date":"2021-01-25","close":99.3447},{"date":"2021-01-26","close":99.3109},{"date":"2021-01-27","close":99.3193},{"date":"2021-01-28","close":99.2517},{"date":"2021-01-29","close":99.1418},{"date":"2021-02-01","close":99.2367},{"date":"2021-02-02","close":99.0843},{"date":"2021-02-03","close":98.9658},{"date":"2021-02-04","close":98.9234},{"date":"2021-02-05","close":98.7964},{"date":"2021-02-08","close":98.898},{"date":"2021-02-09","close":98.9403},{"date":"2021-02-10","close":99.0335},{"date":"2021-02-11","close":98.915},{"date":"2021-02-12","close":98.6864},{"date":"2021-02-16","close":98.2208},{"date":"2021-02-17","close":98.4155},{"date":"2021-02-18","close":98.3647},{"date":"2021-02-19","close":98.06},{"date":"2021-02-22","close":97.7553},{"date":"2021-02-23","close":97.7806},{"date":"2021-02-24","close":97.7468},{"date":"2021-02-25","close":96.8495},{"date":"2021-02-26","close":97.6367},{"date":"2021-03-01","close":97.5859},{"date":"2021-03-02","close":97.6028},{"date":"2021-03-03","close":97.2467},{"date":"2021-03-04","close":96.9669},{"date":"2021-03-05","close":96.899},{"date":"2021-03-08","close":96.5175},{"date":"2021-03-09","close":96.8821},{"date":"2021-03-10","close":97.0432},{"date":"2021-03-11","close":97.0347},{"date":"2021-03-12","close":96.4836},{"date":"2021-03-15","close":96.5853},{"date":"2021-03-16","close":96.5515},{"date":"2021-03-17","close":96.5429},{"date":"2021-03-18","close":96.1698},{"date":"2021-03-19","close":96.2462},{"date":"2021-03-22","close":96.4327},{"date":"2021-03-23","close":96.6786},{"date":"2021-03-24","close":96.7973},{"date":"2021-03-25","close":96.7464},{"date":"2021-03-26","close":96.5853},{"date":"2021-03-29","close":96.4242},{"date":"2021-03-30","close":96.5005},{"date":"2021-03-31","close":96.5175},{"date":"2021-04-01","close":96.8419},{"date":"2021-04-05","close":96.6466},{"date":"2021-04-06","close":96.9863},{"date":"2021-04-07","close":96.8334},{"date":"2021-04-08","close":97.0712},{"date":"2021-04-09","close":96.9608},{"date":"2021-04-12","close":96.9353},{"date":"2021-04-13","close":97.2155},{"date":"2021-04-14","close":97.1391},{"date":"2021-04-15","close":97.5212},{"date":"2021-04-16","close":97.2664},{"date":"2021-04-19","close":97.19},{"date":"2021-04-20","close":97.3429},{"date":"2021-04-21","close":97.4363},{"date":"2021-04-22","close":97.4618},{"date":"2021-04-23","close":97.4448},{"date":"2021-04-26","close":97.3599},{"date":"2021-04-27","close":97.1221},{"date":"2021-04-28","close":97.1731},{"date":"2021-04-29","close":97.1221},{"date":"2021-04-30","close":97.224},{"date":"2021-05-03","close":97.2861},{"date":"2021-05-04","close":97.4052},{"date":"2021-05-05","close":97.4817},{"date":"2021-05-06","close":97.4987},{"date":"2021-05-07","close":97.4732},{"date":"2021-05-10","close":97.3201},{"date":"2021-05-11","close":97.1075},{"date":"2021-05-12","close":96.7673},{"date":"2021-05-13","close":96.9884},{"date":"2021-05-14","close":97.2096},{"date":"2021-05-17","close":97.1245},{"date":"2021-05-18","close":97.0055},{"date":"2021-05-19","close":96.8693},{"date":"2021-05-20","close":97.2011},{"date":"2021-05-21","close":97.2436},{"date":"2021-05-24","close":97.3371},{"date":"2021-05-25","close":97.5753},{"date":"2021-05-26","close":97.5413},{"date":"2021-05-27","close":97.4222},{"date":"2021-05-28","close":97.4222},{"date":"2021-06-01","close":97.3771},{"date":"2021-06-02","close":97.5048},{"date":"2021-06-03","close":97.2748},{"date":"2021-06-04","close":97.6751},{"date":"2021-06-07","close":97.607},{"date":"2021-06-08","close":97.7859},{"date":"2021-06-09","close":97.9817},{"date":"2021-06-10","close":98.1862},{"date":"2021-06-11","close":98.1436},{"date":"2021-06-14","close":97.8966},{"date":"2021-06-15","close":97.9392},{"date":"2021-06-16","close":97.624},{"date":"2021-06-17","close":97.9306},{"date":"2021-06-18","close":98.1947},{"date":"2021-06-21","close":97.9392},{"date":"2021-06-22","close":98.0414},{"date":"2021-06-23","close":97.9903},{"date":"2021-06-24","close":98.0243},{"date":"2021-06-25","close":97.8285},{"date":"2021-06-28","close":98.1095},{"date":"2021-06-29","close":98.1606},{"date":"2021-06-30","close":98.2288},{"date":"2021-07-01","close":98.1742},{"date":"2021-07-02","close":98.3874},{"date":"2021-07-06","close":98.703},{"date":"2021-07-07","close":98.8735},{"date":"2021-07-08","close":98.9844},{"date":"2021-07-09","close":98.6603},{"date":"2021-07-12","close":98.6006},{"date":"2021-07-13","close":98.3874},{"date":"2021-07-14","close":98.72},{"date":"2021-07-15","close":98.9332},{"date":"2021-07-16","close":98.848},{"date":"2021-07-19","close":99.3682},{"date":"2021-07-20","close":99.2744},{"date":"2021-07-21","close":98.9503},{"date":"2021-07-22","close":99.1805},{"date":"2021-07-23","close":99.1123},{"date":"2021-07-26","close":99.027},{"date":"2021-07-27","close":99.2573},{"date":"2021-07-28","close":99.3512},{"date":"2021-07-29","close":99.1891},{"date":"2021-07-30","close":99.3255},{"date":"2021-08-02","close":99.5365},{"date":"2021-08-03","close":99.5707},{"date":"2021-08-04","close":99.5621},{"date":"2021-08-05","close":99.3401},{"date":"2021-08-06","close":98.8959},{"date":"2021-08-09","close":98.7166},{"date":"2021-08-10","close":98.5885},{"date":"2021-08-11","close":98.6824},{"date":"2021-08-12","close":98.691},{"date":"2021-08-13","close":99.0497},{"date":"2021-08-16","close":99.1009},{"date":"2021-08-17","close":99.0241},{"date":"2021-08-18","close":99.0326},{"date":"2021-08-19","close":99.2034},{"date":"2021-08-20","close":99.212},{"date":"2021-08-23","close":99.212},{"date":"2021-08-24","close":99.0667},{"date":"2021-08-25","close":98.8789},{"date":"2021-08-26","close":98.8874},{"date":"2021-08-27","close":99.1607},{"date":"2021-08-30","close":99.2718},{"date":"2021-08-31","close":99.1266},{"date":"2021-09-01","close":99.1582},{"date":"2021-09-02","close":99.2608},{"date":"2021-09-03","close":99.0898},{"date":"2021-09-07","close":98.8246},{"date":"2021-09-08","close":98.9871},{"date":"2021-09-09","close":99.3036},{"date":"2021-09-10","close":99.1069},{"date":"2021-09-13","close":99.2352},{"date":"2021-09-14","close":99.4576},{"date":"2021-09-15","close":99.3635},{"date":"2021-09-16","close":99.1924},{"date":"2021-09-17","close":99.1069},{"date":"2021-09-20","close":99.2951},{"date":"2021-09-21","close":99.3378},{"date":"2021-09-22","close":99.372},{"date":"2021-09-23","close":98.8845},{"date":"2021-09-24","close":98.7134},{"date":"2021-09-27","close":98.5766},{"date":"2021-09-28","close":98.166},{"date":"2021-09-29","close":98.2344},{"date":"2021-09-30","close":98.2173},{"date":"2021-10-01","close":98.5172},{"date":"2021-10-04","close":98.4487},{"date":"2021-10-05","close":98.2173},{"date":"2021-10-06","close":98.2602},{"date":"2021-10-07","close":97.986},{"date":"2021-10-08","close":97.7719},{"date":"2021-10-11","close":97.6177},{"date":"2021-10-12","close":97.9775},{"date":"2021-10-13","close":98.2002},{"date":"2021-10-14","close":98.3886},{"date":"2021-10-15","close":98.1488},{"date":"2021-10-18","close":98.0802},{"date":"2021-10-19","close":97.7976},{"date":"2021-10-20","close":97.729},{"date":"2021-10-21","close":97.5234},{"date":"2021-10-22","close":97.7119},{"date":"2021-10-25","close":97.8062},{"date":"2021-10-26","close":97.986},{"date":"2021-10-27","close":98.3116},{"date":"2021-10-28","close":98.2345},{"date":"2021-10-29","close":98.2087},{"date":"2021-11-01","close":98.1487},{"date":"2021-11-02","close":98.3461},{"date":"2021-11-03","close":98.1487},{"date":"2021-11-04","close":98.4747},{"date":"2021-11-05","close":98.8609},{"date":"2021-11-08","close":98.6806},{"date":"2021-11-09","close":98.9552},{"date":"2021-11-10","close":98.286},{"date":"2021-11-11","close":98.1058},{"date":"2021-11-12","close":98.0886},{"date":"2021-11-15","close":97.7283},{"date":"2021-11-16","close":97.694},{"date":"2021-11-17","close":97.9256},{"date":"2021-11-18","close":98.0115},{"date":"2021-11-19","close":98.2002},{"date":"2021-11-22","close":97.7283},{"date":"2021-11-23","close":97.3422},{"date":"2021-11-24","close":97.5653},{"date":"2021-11-26","close":98.2603},{"date":"2021-11-29","close":98.3117},{"date":"2021-11-30","close":98.4747},{"date":"2021-12-01","close":98.4937},{"date":"2021-12-02","close":98.4765},{"date":"2021-12-03","close":98.8717},{"date":"2021-12-06","close":98.528},{"date":"2021-12-07","close":98.3734},{"date":"2021-12-08","close":98.1156},{"date":"2021-12-09","close":98.1242},{"date":"2021-12-10","close":98.15},{"date":"2021-12-13","close":98.4937},{"date":"2021-12-14","close":98.3046},{"date":"2021-12-15","close":98.2273},{"date":"2021-12-16","close":98.3624},{"date":"2021-12-17","close":98.4827},{"date":"2021-12-20","close":98.3365},{"date":"2021-12-21","close":98.2591},{"date":"2021-12-22","close":98.3451},{"date":"2021-12-23","close":98.2247},{"date":"2021-12-27","close":98.2764},{"date":"2021-12-28","close":98.2333},{"date":"2021-12-29","close":97.9409},{"date":"2021-12-30","close":98.1559},{"date":"2021-12-31","close":98.1215},{"date":"2022-01-03","close":97.4506},{"date":"2022-01-04","close":97.442},{"date":"2022-01-05","close":97.141},{"date":"2022-01-06","close":97.0378},{"date":"2022-01-07","close":96.7539},{"date":"2022-01-10","close":96.6679},{"date":"2022-01-11","close":96.8485},{"date":"2022-01-12","close":96.8485},{"date":"2022-01-13","close":97.0205},{"date":"2022-01-14","close":96.4787},{"date":"2022-01-18","close":95.8938},{"date":"2022-01-19","close":96.1003},{"date":"2022-01-20","close":96.1518},{"date":"2022-01-21","close":96.5303},{"date":"2022-01-24","close":96.4185},{"date":"2022-01-25","close":96.3239},{"date":"2022-01-26","close":95.782},{"date":"2022-01-27","close":96.1003},{"date":"2022-01-28","close":96.169},{"date":"2022-01-31","close":96.1604},{"date":"2022-02-01","close":96.1268},{"date":"2022-02-02","close":96.2302},{"date":"2022-02-03","close":95.8426},{"date":"2022-02-04","close":95.2397},{"date":"2022-02-07","close":95.3258},{"date":"2022-02-08","close":95.033},{"date":"2022-02-09","close":95.0932},{"date":"2022-02-10","close":94.2147},{"date":"2022-02-11","close":94.8348},{"date":"2022-02-14","close":94.2836},{"date":"2022-02-15","close":94.1285},{"date":"2022-02-16","close":94.2405},{"date":"2022-02-17","close":94.4386},{"date":"2022-02-18","close":94.6367},{"date":"2022-02-22","close":94.5334},{"date":"2022-02-23","close":94.1113},{"date":"2022-02-24","close":94.2836},{"date":"2022-02-25","close":94.3783},{"date":"2022-02-28","close":95.0588},{"date":"2022-03-01","close":95.5944},{"date":"2022-03-02","close":94.4472},{"date":"2022-03-03","close":94.7664},{"date":"2022-03-04","close":95.1459},{"date":"2022-03-07","close":94.5938},{"date":"2022-03-08","close":94.2574},{"date":"2022-03-09","close":94.0591},{"date":"2022-03-10","close":93.5328},{"date":"2022-03-11","close":93.5156},{"date":"2022-03-14","close":92.6098},{"date":"2022-03-15","close":92.8168},{"date":"2022-03-16","close":92.8858},{"date":"2022-03-17","close":93.0411},{"date":"2022-03-18","close":93.2482},{"date":"2022-03-21","close":92.3338},{"date":"2022-03-22","close":92.0836},{"date":"2022-03-23","close":92.4632},{"date":"2022-03-24","close":92.2562},{"date":"2022-03-25","close":91.5229},{"date":"2022-03-28","close":91.7472},{"date":"2022-03-29","close":92.1785},{"date":"2022-03-30","close":92.4287},{"date":"2022-03-31","close":92.3856},{"date":"2022-04-01","close":92.2214},{"date":"2022-04-04","close":92.2991},{"date":"2022-04-05","close":91.3661},{"date":"2022-04-06","close":91.1329},{"date":"2022-04-07","close":90.9342},{"date":"2022-04-08","close":90.4763},{"date":"2022-04-11","close":90.0876},{"date":"2022-04-12","close":90.3727},{"date":"2022-04-13","close":90.5541},{"date":"2022-04-14","close":89.8198},{"date":"2022-04-18","close":89.5433},{"date":"2022-04-19","close":88.999},{"date":"2022-04-20","close":89.5088},{"date":"2022-04-21","close":89.0164},{"date":"2022-04-22","close":88.9299},{"date":"2022-04-25","close":89.526},{"date":"2022-04-26","close":89.8025},{"date":"2022-04-27","close":89.4397},{"date":"2022-04-28","close":89.4051},{"date":"2022-04-29","close":88.8695},{"date":"2022-05-02","close":88.3857},{"date":"2022-05-03","close":88.5848},{"date":"2022-05-04","close":89.1559},{"date":"2022-05-05","close":88.2732},{"date":"2022-05-06","close":87.901},{"date":"2022-05-09","close":88.3338},{"date":"2022-05-10","close":88.6021},{"date":"2022-05-11","close":88.9309},{"date":"2022-05-12","close":89.0953},{"date":"2022-05-13","close":88.7146},{"date":"2022-05-16","close":88.9136},{"date":"2022-05-17","close":88.429},{"date":"2022-05-18","close":88.7838},{"date":"2022-05-19","close":89.0088},{"date":"2022-05-20","close":89.2771},{"date":"2022-05-23","close":88.9828},{"date":"2022-05-24","close":89.6665},{"date":"2022-05-25","close":90.0387},{"date":"2022-05-26","close":89.9694},{"date":"2022-05-27","close":90.1166},{"date":"2022-05-31","close":89.5454},{"date":"2022-06-01","close":89.1778},{"date":"2022-06-02","close":89.2905},{"date":"2022-06-03","close":89.1431},{"date":"2022-06-06","close":88.5969},{"date":"2022-06-07","close":88.935},{"date":"2022-06-08","close":88.5709},{"date":"2022-06-09","close":88.4755},{"date":"2022-06-10","close":87.7906},{"date":"2022-06-13","close":86.3514},{"date":"2022-06-14","close":85.8399},{"date":"2022-06-15","close":86.7936},{"date":"2022-06-16","close":87.0016},{"date":"2022-06-17","close":86.993},{"date":"2022-06-21","close":86.6462},{"date":"2022-06-22","close":87.3831},{"date":"2022-06-23","close":87.7472},{"date":"2022-06-24","close":87.6086},{"date":"2022-06-27","close":87.2184},{"date":"2022-06-28","close":87.2531},{"date":"2022-06-29","close":87.7559},{"date":"2022-06-30","close":88.1547},{"date":"2022-07-01","close":88.8896},{"date":"2022-07-05","close":89.0546},{"date":"2022-07-06","close":88.4553},{"date":"2022-07-07","close":88.2555},{"date":"2022-07-08","close":87.9254},{"date":"2022-07-11","close":88.3336},{"date":"2022-07-12","close":88.4553},{"date":"2022-07-13","close":88.7766},{"date":"2022-07-14","close":88.4639},{"date":"2022-07-15","close":88.8114},{"date":"2022-07-18","close":88.5247},{"date":"2022-07-19","close":88.4031},{"date":"2022-07-20","close":88.3423},{"date":"2022-07-21","close":89.0806},{"date":"2022-07-22","close":89.7755},{"date":"2022-07-25","close":89.4454},{"date":"2022-07-26","close":89.4281},{"date":"2022-07-27","close":89.7407},{"date":"2022-07-28","close":90.3835},{"date":"2022-07-29","close":90.3922},{"date":"2022-08-01","close":90.7054},{"date":"2022-08-02","close":89.7743},{"date":"2022-08-03","close":90.1746},{"date":"2022-08-04","close":90.3922},{"date":"2022-08-05","close":89.3827},{"date":"2022-08-08","close":89.7917},{"date":"2022-08-09","close":89.5915},{"date":"2022-08-10","close":89.8178},{"date":"2022-08-11","close":89.3391},{"date":"2022-08-12","close":89.7395},{"date":"2022-08-15","close":89.8526},{"date":"2022-08-16","close":89.7221},{"date":"2022-08-17","close":89.1912},{"date":"2022-08-18","close":89.3827},{"date":"2022-08-19","close":88.7561},{"date":"2022-08-22","close":88.3732},{"date":"2022-08-23","close":88.3384},{"date":"2022-08-24","close":88.1034},{"date":"2022-08-25","close":88.5908},{"date":"2022-08-26","close":88.4254},{"date":"2022-08-29","close":87.999},{"date":"2022-08-30","close":88.1121},{"date":"2022-08-31","close":87.6422},{"date":"2022-09-01","close":87.262},{"date":"2022-09-02","close":87.5149},{"date":"2022-09-06","close":86.6952},{"date":"2022-09-07","close":87.2969},{"date":"2022-09-08","close":87.0178},{"date":"2022-09-09","close":87.0091},{"date":"2022-09-12","close":86.8783},{"date":"2022-09-13","close":86.39},{"date":"2022-09-14","close":86.5033},{"date":"2022-09-15","close":86.2418},{"date":"2022-09-16","close":86.1807},{"date":"2022-09-19","close":86.0499},{"date":"2022-09-20","close":85.6662},{"date":"2022-09-21","close":85.9365},{"date":"2022-09-22","close":85.0209},{"date":"2022-09-23","close":84.7593},{"date":"2022-09-26","close":83.6693},{"date":"2022-09-27","close":83.3118},{"date":"2022-09-28","close":84.6547},{"date":"2022-09-29","close":84.21},{"date":"2022-09-30","close":84.0094},{"date":"2022-10-03","close":84.6919},{"date":"2022-10-04","close":84.9192},{"date":"2022-10-05","close":84.4735},{"date":"2022-10-06","close":84.1414},{"date":"2022-10-07","close":83.6956},{"date":"2022-10-10","close":83.3199},{"date":"2022-10-11","close":83.3723},{"date":"2022-10-12","close":83.4423},{"date":"2022-10-13","close":83.1801},{"date":"2022-10-14","close":82.7256},{"date":"2022-10-17","close":82.9004},{"date":"2022-10-18","close":83.0402},{"date":"2022-10-19","close":82.3236},{"date":"2022-10-20","close":81.8255},{"date":"2022-10-21","close":81.9478},{"date":"2022-10-24","close":81.8342},{"date":"2022-10-25","close":82.6382},{"date":"2022-10-26","close":83.0053},{"date":"2022-10-27","close":83.4248},{"date":"2022-10-28","close":83.215},{"date":"2022-10-31","close":82.9354},{"date":"2022-11-01","close":83.0895},{"date":"2022-11-02","close":82.9493},{"date":"2022-11-03","close":82.6428},{"date":"2022-11-04","close":82.634},{"date":"2022-11-07","close":82.3713},{"date":"2022-11-08","close":82.7216},{"date":"2022-11-09","close":82.818},{"date":"2022-11-10","close":84.5961},{"date":"2022-11-11","close":84.5348},{"date":"2022-11-14","close":84.2983},{"date":"2022-11-15","close":84.9202},{"date":"2022-11-16","close":85.4458},{"date":"2022-11-17","close":85.0866},{"date":"2022-11-18","close":84.964},{"date":"2022-11-21","close":84.9114},{"date":"2022-11-22","close":85.3494},{"date":"2022-11-23","close":85.8574},{"date":"2022-11-25","close":85.8749},{"date":"2022-11-28","close":85.7348},{"date":"2022-11-29","close":85.4282},{"date":"2022-11-30","close":86.0939},{"date":"2022-12-01","close":86.8103},{"date":"2022-12-02","close":87.1703},{"date":"2022-12-05","close":86.4855},{"date":"2022-12-06","close":86.7401},{"date":"2022-12-07","close":87.5126},{"date":"2022-12-08","close":87.2493},{"date":"2022-12-09","close":86.7313},{"date":"2022-12-12","close":86.7488},{"date":"2022-12-13","close":87.3283},{"date":"2022-12-14","close":87.5214},{"date":"2022-12-15","close":87.6499},{"date":"2022-12-16","close":87.4212},{"date":"2022-12-19","close":86.8844},{"date":"2022-12-20","close":86.2948},{"date":"2022-12-21","close":86.5324},{"date":"2022-12-22","close":86.506},{"date":"2022-12-23","close":86.2068},{"date":"2022-12-27","close":85.582},{"date":"2022-12-28","close":85.4325},{"date":"2022-12-29","close":85.7493},{"date":"2022-12-30","close":85.3445},{"date":"2023-01-03","close":85.846},{"date":"2023-01-04","close":86.3212},{"date":"2023-01-05","close":86.2508},{"date":"2023-01-06","close":87.1923},{"date":"2023-01-09","close":87.4123},{"date":"2023-01-10","close":87.0779},{"date":"2023-01-11","close":87.6147},{"date":"2023-01-12","close":88.2483},{"date":"2023-01-13","close":87.9227},{"date":"2023-01-17","close":87.7643},{"date":"2023-01-18","close":88.6354},{"date":"2023-01-19","close":88.4331},{"date":"2023-01-20","close":88.0723},{"date":"2023-01-23","close":87.8523},{"date":"2023-01-24","close":88.2394},{"date":"2023-01-25","close":88.3451},{"date":"2023-01-26","close":88.1955},{"date":"2023-01-27","close":88.0635},{"date":"2023-01-30","close":87.8259},{"date":"2023-01-31","close":88.1867},{"date":"2023-02-01","close":88.8085},{"date":"2023-02-02","close":88.9056},{"date":"2023-02-03","close":88.0499},{"date":"2023-02-06","close":87.5648},{"date":"2023-02-07","close":87.4148},{"date":"2023-02-08","close":87.5383},{"date":"2023-02-09","close":87.1943},{"date":"2023-02-10","close":86.815},{"date":"2023-02-13","close":87.0797},{"date":"2023-02-14","close":86.7709},{"date":"2023-02-15","close":86.6033},{"date":"2023-02-16","close":86.2417},{"date":"2023-02-17","close":86.4446},{"date":"2023-02-21","close":85.633},{"date":"2023-02-22","close":85.8624},{"date":"2023-02-23","close":86.1711},{"date":"2023-02-24","close":85.6771},{"date":"2023-02-27","close":85.8447},{"date":"2023-02-28","close":85.8359},{"date":"2023-03-01","close":85.3443},{"date":"2023-03-02","close":85.1674},{"date":"2023-03-03","close":85.8394},{"date":"2023-03-06","close":85.6272},{"date":"2023-03-07","close":85.5123},{"date":"2023-03-08","close":85.4239},{"date":"2023-03-09","close":85.7333},{"date":"2023-03-10","close":86.7325},{"date":"2023-03-13","close":87.4222},{"date":"2023-03-14","close":86.9093},{"date":"2023-03-15","close":87.7759},{"date":"2023-03-16","close":87.4311},{"date":"2023-03-17","close":87.9792},{"date":"2023-03-20","close":87.6256},{"date":"2023-03-21","close":87.3603},{"date":"2023-03-22","close":88.2003},{"date":"2023-03-23","close":88.4125},{"date":"2023-03-24","close":88.5628},{"date":"2023-03-27","close":87.6079},{"date":"2023-03-28","close":87.4752},{"date":"2023-03-29","close":87.5814},{"date":"2023-03-30","close":87.6786},{"date":"2023-03-31","close":88.103},{"date":"2023-04-03","close":88.486},{"date":"2023-04-04","close":88.8139},{"date":"2023-04-05","close":89.1153},{"date":"2023-04-06","close":89.0356},{"date":"2023-04-10","close":88.4239},{"date":"2023-04-11","close":88.4771},{"date":"2023-04-12","close":88.5835},{"date":"2023-04-13","close":88.548},{"date":"2023-04-14","close":88.1137},{"date":"2023-04-17","close":87.6704},{"date":"2023-04-18","close":87.7945},{"date":"2023-04-19","close":87.6616},{"date":"2023-04-20","close":88.0605},{"date":"2023-04-21","close":87.9098},{"date":"2023-04-24","close":88.2555},{"date":"2023-04-25","close":88.8051},{"date":"2023-04-26","close":88.4771},{"date":"2023-04-27","close":88.158},{"date":"2023-04-28","close":88.61},{"date":"2023-05-01","close":87.7028},{"date":"2023-05-02","close":88.5559},{"date":"2023-05-03","close":88.9469},{"date":"2023-05-04","close":88.8402},{"date":"2023-05-05","close":88.5559},{"date":"2023-05-08","close":88.0671},{"date":"2023-05-09","close":87.9871},{"date":"2023-05-10","close":88.5559},{"date":"2023-05-11","close":88.8224},{"date":"2023-05-12","close":88.3248},{"date":"2023-05-15","close":88.1027},{"date":"2023-05-16","close":87.8983},{"date":"2023-05-17","close":87.765},{"date":"2023-05-18","close":87.3562},{"date":"2023-05-19","close":87.1607},{"date":"2023-05-22","close":87.0807},{"date":"2023-05-23","close":87.1784},{"date":"2023-05-24","close":86.9563},{"date":"2023-05-25","close":86.6363},{"date":"2023-05-26","close":86.7075},{"date":"2023-05-30","close":87.2851},{"date":"2023-05-31","close":87.5961},{"date":"2023-06-01","close":87.8616},{"date":"2023-06-02","close":87.3983},{"date":"2023-06-05","close":87.3894},{"date":"2023-06-06","close":87.4963},{"date":"2023-06-07","close":87.033},{"date":"2023-06-08","close":87.4963},{"date":"2023-06-09","close":87.2914},{"date":"2023-06-12","close":87.4428},{"date":"2023-06-13","close":87.033},{"date":"2023-06-14","close":87.1132},{"date":"2023-06-15","close":87.719},{"date":"2023-06-16","close":87.4428},{"date":"2023-06-20","close":87.6032},{"date":"2023-06-21","close":87.7458},{"date":"2023-06-22","close":87.2914},{"date":"2023-06-23","close":87.5497},{"date":"2023-06-26","close":87.6567},{"date":"2023-06-27","close":87.4874},{"date":"2023-06-28","close":87.7458},{"date":"2023-06-29","close":87.0686},{"date":"2023-06-30","close":87.2735},{"date":"2023-07-03","close":87.1708},{"date":"2023-07-05","close":86.7778},{"date":"2023-07-06","close":86.215},{"date":"2023-07-07","close":86.2328},{"date":"2023-07-10","close":86.474},{"date":"2023-07-11","close":86.6616},{"date":"2023-07-12","close":87.3674},{"date":"2023-07-13","close":87.9123},{"date":"2023-07-14","close":87.4924},{"date":"2023-07-17","close":87.5907},{"date":"2023-07-18","close":87.6621},{"date":"2023-07-19","close":87.9301},{"date":"2023-07-20","close":87.4746},{"date":"2023-07-21","close":87.5371},{"date":"2023-07-24","close":87.3763},{"date":"2023-07-25","close":87.278},{"date":"2023-07-26","close":87.5639},{"date":"2023-07-27","close":86.8135},{"date":"2023-07-28","close":87.153},{"date":"2023-07-31","close":87.2601},{"date":"2023-08-01","close":86.6824},{"date":"2023-08-02","close":86.4764},{"date":"2023-08-03","close":85.8941},{"date":"2023-08-04","close":86.6018},{"date":"2023-08-07","close":86.6197},{"date":"2023-08-08","close":86.8257},{"date":"2023-08-09","close":86.8884},{"date":"2023-08-10","close":86.3241},{"date":"2023-08-11","close":86.0554},{"date":"2023-08-14","close":85.9927},{"date":"2023-08-15","close":85.7598},{"date":"2023-08-16","close":85.5537},{"date":"2023-08-17","close":85.4642},{"date":"2023-08-18","close":85.6523},{"date":"2023-08-21","close":85.2223},{"date":"2023-08-22","close":85.3119},{"date":"2023-08-23","close":86.127},{"date":"2023-08-24","close":85.93},{"date":"2023-08-25","close":85.8762},{"date":"2023-08-28","close":86.0643},{"date":"2023-08-29","close":86.6197},{"date":"2023-08-30","close":86.5839},{"date":"2023-08-31","close":86.7093},{"date":"2023-09-01","close":86.2602},{"date":"2023-09-05","close":85.7932},{"date":"2023-09-06","close":85.7123},{"date":"2023-09-07","close":85.9817},{"date":"2023-09-08","close":86.0267},{"date":"2023-09-11","close":85.9279},{"date":"2023-09-12","close":85.9548},{"date":"2023-09-13","close":86.0806},{"date":"2023-09-14","close":85.9638},{"date":"2023-09-15","close":85.7662},{"date":"2023-09-18","close":85.892},{"date":"2023-09-19","close":85.6404},{"date":"2023-09-20","close":85.5956},{"date":"2023-09-21","close":85.0117},{"date":"2023-09-22","close":85.371},{"date":"2023-09-25","close":84.6974},{"date":"2023-09-26","close":84.5896},{"date":"2023-09-27","close":84.2932},{"date":"2023-09-28","close":84.5447},{"date":"2023-09-29","close":84.4638},{"date":"2023-10-02","close":83.8757},{"date":"2023-10-03","close":83.2183},{"date":"2023-10-04","close":83.8037},{"date":"2023-10-05","close":83.8577},{"date":"2023-10-06","close":83.5335},{"date":"2023-10-09","close":84.3981},{"date":"2023-10-10","close":84.317},{"date":"2023-10-11","close":84.7043},{"date":"2023-10-12","close":83.9748},{"date":"2023-10-13","close":84.3351},{"date":"2023-10-16","close":83.8667},{"date":"2023-10-17","close":83.2633},{"date":"2023-10-18","close":82.876},{"date":"2023-10-19","close":82.5608},{"date":"2023-10-20","close":82.858},{"date":"2023-10-23","close":83.1823},{"date":"2023-10-24","close":83.4794},{"date":"2023-10-25","close":82.858},{"date":"2023-10-26","close":83.4164},{"date":"2023-10-27","close":83.3894},{"date":"2023-10-30","close":83.1913},{"date":"2023-10-31","close":83.1372},{"date":"2023-11-01","close":84.0559},{"date":"2023-11-02","close":84.5618},{"date":"2023-11-03","close":85.0767},{"date":"2023-11-06","close":84.6521},{"date":"2023-11-07","close":85.1038},{"date":"2023-11-08","close":85.3929},{"date":"2023-11-09","close":84.6792},{"date":"2023-11-10","close":84.878},{"date":"2023-11-13","close":84.8689},{"date":"2023-11-14","close":85.9348},{"date":"2023-11-15","close":85.4019},{"date":"2023-11-16","close":85.8716},{"date":"2023-11-17","close":86.0433},{"date":"2023-11-20","close":86.1788},{"date":"2023-11-21","close":86.2691},{"date":"2023-11-22","close":86.3504},{"date":"2023-11-24","close":85.9529},{"date":"2023-11-27","close":86.4408},{"date":"2023-11-28","close":86.8201},{"date":"2023-11-29","close":87.2447},{"date":"2023-11-30","close":86.9556},{"date":"2023-12-01","close":87.7203},{"date":"2023-12-04","close":87.3851},{"date":"2023-12-05","close":87.9648},{"date":"2023-12-06","close":88.1913},{"date":"2023-12-07","close":88.2185},{"date":"2023-12-08","close":87.7746},{"date":"2023-12-11","close":87.7837},{"date":"2023-12-12","close":88.0464},{"date":"2023-12-13","close":89.1516},{"date":"2023-12-14","close":89.8711},{"date":"2023-12-15","close":89.6622},{"date":"2023-12-18","close":89.4805},{"date":"2023-12-19","close":89.5895},{"date":"2023-12-20","close":89.9166},{"date":"2023-12-21","close":89.9075},{"date":"2023-12-22","close":89.7894},{"date":"2023-12-26","close":89.9711},{"date":"2023-12-27","close":90.5434},{"date":"2023-12-28","close":90.3436},{"date":"2023-12-29","close":90.1709},{"date":"2024-01-02","close":89.7439},{"date":"2024-01-03","close":89.7894},{"date":"2024-01-04","close":89.426},{"date":"2024-01-05","close":89.217},{"date":"2024-01-08","close":89.5532},{"date":"2024-01-09","close":89.535},{"date":"2024-01-10","close":89.3624},{"date":"2024-01-11","close":89.8711},{"date":"2024-01-12","close":90.0347},{"date":"2024-01-16","close":89.3624},{"date":"2024-01-17","close":89.1171},{"date":"2024-01-18","close":89.0353},{"date":"2024-01-19","close":89.0535},{"date":"2024-01-22","close":89.217},{"date":"2024-01-23","close":88.999},{"date":"2024-01-24","close":88.7991},{"date":"2024-01-25","close":89.1988},{"date":"2024-01-26","close":89.0989},{"date":"2024-01-29","close":89.4532},{"date":"2024-01-30","close":89.6258},{"date":"2024-01-31","close":90.0347},{"date":"2024-02-01","close":90.5477},{"date":"2024-02-02","close":89.7185},{"date":"2024-02-05","close":88.9804},{"date":"2024-02-06","close":89.4451},{"date":"2024-02-07","close":89.2629},{"date":"2024-02-08","close":88.9895},{"date":"2024-02-09","close":88.9622},{"date":"2024-02-12","close":88.9804},{"date":"2024-02-13","close":88.1603},{"date":"2024-02-14","close":88.5521},{"date":"2024-02-15","close":88.7617},{"date":"2024-02-16","close":88.4792},{"date":"2024-02-20","close":88.5612},{"date":"2024-02-21","close":88.297},{"date":"2024-02-22","close":88.3699},{"date":"2024-02-23","close":88.6979},{"date":"2024-02-26","close":88.5066},{"date":"2024-02-27","close":88.3881},{"date":"2024-02-28","close":88.5612},{"date":"2024-02-29","close":88.707},{"date":"2024-03-01","close":89.1329},{"date":"2024-03-04","close":88.9136},{"date":"2024-03-05","close":89.3979},{"date":"2024-03-06","close":89.535},{"date":"2024-03-07","close":89.727},{"date":"2024-03-08","close":89.8092},{"date":"2024-03-11","close":89.7087},{"date":"2024-03-12","close":89.4802},{"date":"2024-03-13","close":89.3157},{"date":"2024-03-14","close":88.7491},{"date":"2024-03-15","close":88.7399},{"date":"2024-03-18","close":88.6485},{"date":"2024-03-19","close":88.8679},{"date":"2024-03-20","close":89.0507},{"date":"2024-03-21","close":89.1146},{"date":"2024-03-22","close":89.3979},{"date":"2024-03-25","close":89.2334},{"date":"2024-03-26","close":89.3248},{"date":"2024-03-27","close":89.6173},{"date":"2024-03-28","close":89.5076},{"date":"2024-04-01","close":88.8568},{"date":"2024-04-02","close":88.7926},{"date":"2024-04-03","close":88.8476},{"date":"2024-04-04","close":89.0585},{"date":"2024-04-05","close":88.6185},{"date":"2024-04-08","close":88.536},{"date":"2024-04-09","close":88.8385},{"date":"2024-04-10","close":87.7752},{"date":"2024-04-11","close":87.7935},{"date":"2024-04-12","close":87.9585},{"date":"2024-04-15","close":87.4269},{"date":"2024-04-16","close":87.1794},{"date":"2024-04-17","close":87.5827},{"date":"2024-04-18","close":87.3352},{"date":"2024-04-19","close":87.4269},{"date":"2024-04-22","close":87.4819},{"date":"2024-04-23","close":87.6652},{"date":"2024-04-24","close":87.4361},{"date":"2024-04-25","close":87.1886},{"date":"2024-04-26","close":87.3811},{"date":"2024-04-29","close":87.6469},{"date":"2024-04-30","close":87.2894},{"date":"2024-05-01","close":87.5974},{"date":"2024-05-02","close":87.9928},{"date":"2024-05-03","close":88.4433},{"date":"2024-05-06","close":88.5077},{"date":"2024-05-07","close":88.6916},{"date":"2024-05-08","close":88.5077},{"date":"2024-05-09","close":88.6732},{"date":"2024-05-10","close":88.4893},{"date":"2024-05-13","close":88.5353},{"date":"2024-05-14","close":88.7743},{"date":"2024-05-15","close":89.3628},{"date":"2024-05-16","close":89.2617},{"date":"2024-05-17","close":88.9766},{"date":"2024-05-20","close":88.8939},{"date":"2024-05-21","close":89.0594},{"date":"2024-05-22","close":88.949},{"date":"2024-05-23","close":88.7008},{"date":"2024-05-24","close":88.8019},{"date":"2024-05-28","close":88.3882},{"date":"2024-05-29","close":88.048},{"date":"2024-05-30","close":88.4617},{"date":"2024-05-31","close":88.7467},{"date":"2024-06-03","close":89.2836},{"date":"2024-06-04","close":89.6064},{"date":"2024-06-05","close":89.8831},{"date":"2024-06-06","close":89.9108},{"date":"2024-06-07","close":89.1175},{"date":"2024-06-10","close":89.0438},{"date":"2024-06-11","close":89.3481},{"date":"2024-06-12","close":89.7724},{"date":"2024-06-13","close":90.2244},{"date":"2024-06-14","close":90.3166},{"date":"2024-06-17","close":89.9938},{"date":"2024-06-18","close":90.3166},{"date":"2024-06-20","close":90.1598},{"date":"2024-06-21","close":90.169},{"date":"2024-06-24","close":90.2428},{"date":"2024-06-25","close":90.2336},{"date":"2024-06-26","close":89.8277},{"date":"2024-06-27","close":89.9753},{"date":"2024-06-28","close":89.5326},{"date":"2024-07-01","close":89.0524},{"date":"2024-07-02","close":89.3485},{"date":"2024-07-03","close":89.8296},{"date":"2024-07-05","close":90.2829},{"date":"2024-07-08","close":90.3107},{"date":"2024-07-09","close":90.2274},{"date":"2024-07-10","close":90.32},{"date":"2024-07-11","close":90.7826},{"date":"2024-07-12","close":91.0324},{"date":"2024-07-15","close":90.7178},{"date":"2024-07-16","close":91.0879},{"date":"2024-07-17","close":91.1526},{"date":"2024-07-18","close":90.9028},{"date":"2024-07-19","close":90.7178},{"date":"2024-07-22","close":90.6808},{"date":"2024-07-23","close":90.6716},{"date":"2024-07-24","close":90.394},{"date":"2024-07-25","close":90.6438},{"date":"2024-07-26","close":90.9676},{"date":"2024-07-29","close":91.1157},{"date":"2024-07-30","close":91.2082},{"date":"2024-07-31","close":91.6985},{"date":"2024-08-01","close":92.0828},{"date":"2024-08-02","close":93.1129},{"date":"2024-08-05","close":93.0387},{"date":"2024-08-06","close":92.4818},{"date":"2024-08-07","close":92.2034},{"date":"2024-08-08","close":92.0642},{"date":"2024-08-09","close":92.389},{"date":"2024-08-12","close":92.5468},{"date":"2024-08-13","close":92.918},{"date":"2024-08-14","close":93.0851},{"date":"2024-08-15","close":92.6953},{"date":"2024-08-16","close":92.918},{"date":"2024-08-19","close":93.0201},{"date":"2024-08-20","close":93.2985},{"date":"2024-08-21","close":93.4748},{"date":"2024-08-22","close":93.0943},{"date":"2024-08-23","close":93.5212},{"date":"2024-08-26","close":93.4377},{"date":"2024-08-27","close":93.4656},{"date":"2024-08-28","close":93.3821},{"date":"2024-08-29","close":93.2614},{"date":"2024-08-30","close":93.0387},{"date":"2024-09-03","close":93.4315},{"date":"2024-09-04","close":93.8412},{"date":"2024-09-05","close":94.0832},{"date":"2024-09-06","close":94.2042},{"date":"2024-09-09","close":94.3439},{"date":"2024-09-10","close":94.6325},{"date":"2024-09-11","close":94.6045},{"date":"2024-09-12","close":94.5208},{"date":"2024-09-13","close":94.7163},{"date":"2024-09-16","close":94.9397},{"date":"2024-09-17","close":94.8466},{"date":"2024-09-18","close":94.5487},{"date":"2024-09-19","close":94.558},{"date":"2024-09-20","close":94.4742},{"date":"2024-09-23","close":94.437},{"date":"2024-09-24","close":94.5673},{"date":"2024-09-25","close":94.2042},{"date":"2024-09-26","close":94.2228},{"date":"2024-09-27","close":94.4928},{"date":"2024-09-30","close":94.2787},{"date":"2024-10-01","close":94.528},{"date":"2024-10-02","close":94.3319},{"date":"2024-10-03","close":93.9491},{"date":"2024-10-04","close":93.3421},{"date":"2024-10-07","close":93.0246},{"date":"2024-10-08","close":93.1834},{"date":"2024-10-09","close":92.9406},{"date":"2024-10-10","close":92.8845},{"date":"2024-10-11","close":92.9126},{"date":"2024-10-14","close":92.8285},{"date":"2024-10-15","close":93.202},{"date":"2024-10-16","close":93.3235},{"date":"2024-10-17","close":92.8659},{"date":"2024-10-18","close":92.9312},{"date":"2024-10-21","close":92.2869},{"date":"2024-10-22","close":92.3056},{"date":"2024-10-23","close":92.0722},{"date":"2024-10-24","close":92.2496},{"date":"2024-10-25","close":92.0628},{"date":"2024-10-28","close":91.9134},{"date":"2024-10-29","close":92.0161},{"date":"2024-10-30","close":91.9227},{"date":"2024-10-31","close":91.9041},{"date":"2024-11-01","close":91.5387},{"date":"2024-11-04","close":91.9228},{"date":"2024-11-05","close":92.1383},{"date":"2024-11-06","close":91.417},{"date":"2024-11-07","close":92.1101},{"date":"2024-11-08","close":92.2694},{"date":"2024-11-11","close":92.0633},{"date":"2024-11-12","close":91.5294},{"date":"2024-11-13","close":91.5106},{"date":"2024-11-14","close":91.4732},{"date":"2024-11-15","close":91.4825},{"date":"2024-11-18","close":91.5668},{"date":"2024-11-19","close":91.698},{"date":"2024-11-20","close":91.6043},{"date":"2024-11-21","close":91.5574},{"date":"2024-11-22","close":91.623},{"date":"2024-11-25","close":92.4474},{"date":"2024-11-26","close":92.3069},{"date":"2024-11-27","close":92.5598},{"date":"2024-11-29","close":92.9251},{"date":"2024-12-02","close":92.9364},{"date":"2024-12-03","close":92.7579},{"date":"2024-12-04","close":93.0586},{"date":"2024-12-05","close":93.0774},{"date":"2024-12-06","close":93.3405},{"date":"2024-12-09","close":93.068},{"date":"2024-12-10","close":92.9552},{"date":"2024-12-11","close":92.739},{"date":"2024-12-12","close":92.3632},{"date":"2024-12-13","close":92.0155},{"date":"2024-12-16","close":92.1001},{"date":"2024-12-17","close":92.1001},{"date":"2024-12-18","close":91.3987},{"date":"2024-12-19","close":91.163},{"date":"2024-12-20","close":91.4081},{"date":"2024-12-23","close":91.1253},{"date":"2024-12-24","close":91.229},{"date":"2024-12-26","close":91.2949},{"date":"2024-12-27","close":91.1064},{"date":"2024-12-30","close":91.4646},{"date":"2024-12-31","close":91.3515},{"date":"2025-01-02","close":91.3609},{"date":"2025-01-03","close":91.2667},{"date":"2025-01-06","close":91.1724},{"date":"2025-01-07","close":90.8519},{"date":"2025-01-08","close":90.9556},{"date":"2025-01-10","close":90.4465},{"date":"2025-01-13","close":90.3616},{"date":"2025-01-14","close":90.3899},{"date":"2025-01-15","close":91.1724},{"date":"2025-01-16","close":91.3704},{"date":"2025-01-17","close":91.3704},{"date":"2025-01-21","close":91.6721},{"date":"2025-01-22","close":91.4552},{"date":"2025-01-23","close":91.3044},{"date":"2025-01-24","close":91.4552},{"date":"2025-01-27","close":91.9643},{"date":"2025-01-28","close":91.936},{"date":"2025-01-29","close":91.8794},{"date":"2025-01-30","close":92.0115},{"date":"2025-01-31","close":91.8229},{"date":"2025-02-03","close":91.9099},{"date":"2025-02-04","close":92.0802},{"date":"2025-02-05","close":92.572},{"date":"2025-02-06","close":92.4774},{"date":"2025-02-07","close":92.1842},{"date":"2025-02-10","close":92.2126},{"date":"2025-02-11","close":92.0045},{"date":"2025-02-12","close":91.5221},{"date":"2025-02-13","close":92.0707},{"date":"2025-02-14","close":92.4112},{"date":"2025-02-18","close":92.0423},{"date":"2025-02-19","close":92.1748},{"date":"2025-02-20","close":92.3167},{"date":"2025-02-21","close":92.7139},{"date":"2025-02-24","close":92.8747},{"date":"2025-02-25","close":93.4517},{"date":"2025-02-26","close":93.603},{"date":"2025-02-27","close":93.4611},{"date":"2025-02-28","close":93.8773},{"date":"2025-03-03","close":94.0803},{"date":"2025-03-04","close":93.8432},{"date":"2025-03-05","close":93.5206},{"date":"2025-03-06","close":93.4257},{"date":"2025-03-07","close":93.3118},{"date":"2025-03-10","close":93.7578},{"date":"2025-03-11","close":93.4257},{"date":"2025-03-12","close":93.1506},{"date":"2025-03-13","close":93.4352},{"date":"2025-03-14","close":93.2454},{"date":"2025-03-17","close":93.3688},{"date":"2025-03-18","close":93.4636},{"date":"2025-03-19","close":93.7388},{"date":"2025-03-20","close":93.7957},{"date":"2025-03-21","close":93.6819},{"date":"2025-03-24","close":93.3213},{"date":"2025-03-25","close":93.4067},{"date":"2025-03-26","close":93.179},{"date":"2025-03-27","close":93.1316},{"date":"2025-03-28","close":93.6724},{"date":"2025-03-31","close":93.8526},{"date":"2025-04-01","close":94.2001},{"date":"2025-04-02","close":94.0954},{"date":"2025-04-03","close":94.5904},{"date":"2025-04-04","close":94.676},{"date":"2025-04-07","close":93.4766},{"date":"2025-04-08","close":92.9912},{"date":"2025-04-09","close":93.2006},{"date":"2025-04-10","close":92.4676},{"date":"2025-04-11","close":92.3724},{"date":"2025-04-14","close":92.915},{"date":"2025-04-15","close":93.1054},{"date":"2025-04-16","close":93.4005},{"date":"2025-04-17","close":93.1625},{"date":"2025-04-21","close":92.6009},{"date":"2025-04-22","close":92.7722},{"date":"2025-04-23","close":93.0007},{"date":"2025-04-24","close":93.5147},{"date":"2025-04-25","close":93.8574},{"date":"2025-04-28","close":94.1144},{"date":"2025-04-29","close":94.3429},{"date":"2025-04-30","close":94.2572},{"date":"2025-05-01","close":94.0003},{"date":"2025-05-02","close":93.5419},{"date":"2025-05-05","close":93.3796},{"date":"2025-05-06","close":93.6088},{"date":"2025-05-07","close":93.752},{"date":"2025-05-08","close":93.265},{"date":"2025-05-09","close":93.3605},{"date":"2025-05-12","close":93.0453},{"date":"2025-05-13","close":92.9498},{"date":"2025-05-14","close":92.6824},{"date":"2025-05-15","close":93.2077},{"date":"2025-05-16","close":93.265},{"date":"2025-05-19","close":93.2363},{"date":"2025-05-20","close":93.074},{"date":"2025-05-21","close":92.4628},{"date":"2025-05-22","close":92.7302},{"date":"2025-05-23","close":92.8639},{"date":"2025-05-27","close":93.2841},{"date":"2025-05-28","close":93.1122},{"date":"2025-05-29","close":93.456},{"date":"2025-05-30","close":93.6852},{"date":"2025-06-02","close":93.4389},{"date":"2025-06-03","close":93.3718},{"date":"2025-06-04","close":93.9276},{"date":"2025-06-05","close":93.688},{"date":"2025-06-06","close":93.209},{"date":"2025-06-09","close":93.3239},{"date":"2025-06-10","close":93.5347},{"date":"2025-06-11","close":93.8509},{"date":"2025-06-12","close":94.1958},{"date":"2025-06-13","close":93.8605},{"date":"2025-06-16","close":93.6689},{"date":"2025-06-17","close":93.9563},{"date":"2025-06-18","close":94.0234},{"date":"2025-06-20","close":94.1096},{"date":"2025-06-23","close":94.3013},{"date":"2025-06-24","close":94.6845},{"date":"2025-06-25","close":94.6749},{"date":"2025-06-26","close":94.9336},{"date":"2025-06-27","close":94.6654},{"date":"2025-06-30","close":95.0486},{"date":"2025-07-01","close":94.9611},{"date":"2025-07-02","close":94.8458},{"date":"2025-07-03","close":94.6535},{"date":"2025-07-07","close":94.3171},{"date":"2025-07-08","close":94.2787},{"date":"2025-07-09","close":94.6728},{"date":"2025-07-10","close":94.6439},{"date":"2025-07-11","close":94.2498},{"date":"2025-07-14","close":94.2402},{"date":"2025-07-15","close":93.9614},{"date":"2025-07-16","close":94.096},{"date":"2025-07-17","close":94.1345},{"date":"2025-07-18","close":94.3075},{"date":"2025-07-21","close":94.567},{"date":"2025-07-22","close":94.7497},{"date":"2025-07-23","close":94.5382},{"date":"2025-07-24","close":94.4805},{"date":"2025-07-25","close":94.6343},{"date":"2025-07-28","close":94.5093},{"date":"2025-07-29","close":94.6891},{"date":"2025-07-30","close":94.4209},{"date":"2025-07-31","close":94.4688},{"date":"2025-08-01","close":95.2832},{"date":"2025-08-04","close":95.3601},{"date":"2025-08-05","close":95.3889},{"date":"2025-08-06","close":95.3505},{"date":"2025-08-07","close":95.2736},{"date":"2025-08-08","close":95.091},{"date":"2025-08-11","close":95.1583},{"date":"2025-08-12","close":95.1583},{"date":"2025-08-13","close":95.5043},{"date":"2025-08-14","close":95.2351},{"date":"2025-08-15","close":95.091},{"date":"2025-08-18","close":94.9853},{"date":"2025-08-19","close":95.1679},{"date":"2025-08-20","close":95.2255},{"date":"2025-08-21","close":95.0045},{"date":"2025-08-22","close":95.5331},{"date":"2025-08-25","close":95.3889},{"date":"2025-08-26","close":95.5043},{"date":"2025-08-27","close":95.6004},{"date":"2025-08-28","close":95.7157},{"date":"2025-08-29","close":95.5908},{"date":"2025-09-02","close":95.3379},{"date":"2025-09-03","close":95.685},{"date":"2025-09-04","close":96.0707},{"date":"2025-09-05","close":96.5239},{"date":"2025-09-08","close":96.8518},{"date":"2025-09-09","close":96.6589},{"date":"2025-09-10","close":96.8518},{"date":"2025-09-11","close":97.035},{"date":"2025-09-12","close":96.9482},{"date":"2025-09-15","close":97.1121},{"date":"2025-09-16","close":97.1507},{"date":"2025-09-17","close":96.9771},{"date":"2025-09-18","close":96.7072},{"date":"2025-09-19","close":96.7072},{"date":"2025-09-22","close":96.5914},{"date":"2025-09-23","close":96.7457},{"date":"2025-09-24","close":96.5625},{"date":"2025-09-25","close":96.4275},{"date":"2025-09-26","close":96.495},{"date":"2025-09-29","close":96.6782},{"date":"2025-09-30","close":96.6686},{"date":"2025-10-01","close":96.9147},{"date":"2025-10-02","close":97.0211},{"date":"2025-10-03","close":96.9147},{"date":"2025-10-06","close":96.7019},{"date":"2025-10-07","close":96.8663},{"date":"2025-10-08","close":96.876},{"date":"2025-10-09","close":96.7599},{"date":"2025-10-10","close":97.1565},{"date":"2025-10-13","close":97.3403},{"date":"2025-10-14","close":97.4951},{"date":"2025-10-15","close":97.4564},{"date":"2025-10-16","close":97.8047},{"date":"2025-10-17","close":97.6693},{"date":"2025-10-20","close":97.8337},{"date":"2025-10-21","close":97.9305},{"date":"2025-10-22","close":97.9208},{"date":"2025-10-23","close":97.7467},{"date":"2025-10-24","close":97.8434},{"date":"2025-10-27","close":97.9111},{"date":"2025-10-28","close":97.9692},{"date":"2025-10-29","close":97.5048},{"date":"2025-10-30","close":97.321},{"date":"2025-10-31","close":97.263},{"date":"2025-11-03","close":97.1439},{"date":"2025-11-04","close":97.1925},{"date":"2025-11-05","close":96.9304},{"date":"2025-11-06","close":97.2895},{"date":"2025-11-07","close":97.2507},{"date":"2025-11-10","close":97.2119},{"date":"2025-11-11","close":97.503},{"date":"2025-11-12","close":97.4642},{"date":"2025-11-13","close":97.173},{"date":"2025-11-14","close":97.0566},{"date":"2025-11-17","close":97.076},{"date":"2025-11-18","close":97.1342},{"date":"2025-11-19","close":97.1342},{"date":"2025-11-20","close":97.2507},{"date":"2025-11-21","close":97.4836},{"date":"2025-11-24","close":97.6777},{"date":"2025-11-25","close":97.833},{"date":"2025-11-26","close":97.9883},{"date":"2025-11-28","close":97.8524},{"date":"2025-12-01","close":97.4316},{"date":"2025-12-02","close":97.5582},{"date":"2025-12-03","close":97.7432},{"date":"2025-12-04","close":97.5095},{"date":"2025-12-05","close":97.4024},{"date":"2025-12-08","close":97.2466},{"date":"2025-12-09","close":97.1589},{"date":"2025-12-10","close":97.4705},{"date":"2025-12-11","close":97.49},{"date":"2025-12-12","close":97.1881},{"date":"2025-12-15","close":97.2855},{"date":"2025-12-16","close":97.4705},{"date":"2025-12-17","close":97.4413},{"date":"2025-12-18","close":97.6847},{"date":"2025-12-19","close":97.5426},{"date":"2025-12-22","close":97.5035},{"date":"2025-12-23","close":97.5035},{"date":"2025-12-24","close":97.7184},{"date":"2025-12-26","close":97.738},{"date":"2025-12-29","close":97.8552},{"date":"2025-12-30","close":97.8161},{"date":"2025-12-31","close":97.5817},{"date":"2026-01-02","close":97.5524},{"date":"2026-01-05","close":97.738},{"date":"2026-01-06","close":97.7184},{"date":"2026-01-07","close":97.8161},{"date":"2026-01-08","close":97.6403},{"date":"2026-01-09","close":97.8552},{"date":"2026-01-12","close":97.8064},{"date":"2026-01-13","close":97.8943},{"date":"2026-01-14","close":98.0409},{"date":"2026-01-15","close":97.9138},{"date":"2026-01-16","close":97.7478},{"date":"2026-01-20","close":97.3765},{"date":"2026-01-21","close":97.6989},{"date":"2026-01-22","close":97.7184},{"date":"2026-01-23","close":97.8064},{"date":"2026-01-26","close":97.9529},{"date":"2026-01-27","close":97.8845},{"date":"2026-01-28","close":97.8455},{"date":"2026-01-29","close":97.8455},{"date":"2026-01-30","close":97.8259},{"date":"2026-02-02","close":97.7132},{"date":"2026-02-03","close":97.723},{"date":"2026-02-04","close":97.6642},{"date":"2026-02-05","close":98.0857},{"date":"2026-02-06","close":98.1445},{"date":"2026-02-09","close":98.1739},{"date":"2026-02-10","close":98.4582},{"date":"2026-02-11","close":98.2327},{"date":"2026-02-12","close":98.6738},{"date":"2026-02-13","close":98.9874},{"date":"2026-02-17","close":98.9973},{"date":"2026-02-18","close":98.86},{"date":"2026-02-19","close":98.8796},{"date":"2026-02-20","close":98.8992},{"date":"2026-02-23","close":99.0953},{"date":"2026-02-24","close":99.0855},{"date":"2026-02-25","close":99.0365},{"date":"2026-02-26","close":99.1933},{"date":"2026-02-27","close":99.3893},{"date":"2026-03-02","close":98.9937},{"date":"2026-03-03","close":98.8855},{"date":"2026-03-04","close":98.8462},{"date":"2026-03-05","close":98.5611},{"date":"2026-03-06","close":98.4431},{"date":"2026-03-09","close":98.7577},{"date":"2026-03-10","close":98.4332},{"date":"2026-03-11","close":97.9908},{"date":"2026-03-12","close":97.627},{"date":"2026-03-13","close":97.5483},{"date":"2026-03-16","close":97.9318},{"date":"2026-03-17","close":98.1284},{"date":"2026-03-18","close":97.7155},{"date":"2026-03-19","close":97.8236},{"date":"2026-03-20","close":97.0075},{"date":"2026-03-23","close":97.3713},{"date":"2026-03-24","close":97.1059},{"date":"2026-03-25","close":97.45},{"date":"2026-03-26","close":96.8994},{"date":"2026-03-27","close":96.8895},{"date":"2026-03-30","close":97.3812},{"date":"2026-03-31","close":97.6073},{"date":"2026-04-01","close":97.6729},{"date":"2026-04-02","close":97.8998},{"date":"2026-04-06","close":97.7222},{"date":"2026-04-07","close":97.8406},{"date":"2026-04-08","close":98.0972},{"date":"2026-04-09","close":98.1563},{"date":"2026-04-10","close":97.9886},{"date":"2026-04-13","close":98.1859},{"date":"2026-04-14","close":98.4425},{"date":"2026-04-15","close":98.2846},{"date":"2026-04-16","close":98.1465},{"date":"2026-04-17","close":98.5115},{"date":"2026-04-20","close":98.5017},{"date":"2026-04-21","close":98.1366},{"date":"2026-04-22","close":98.2747},{"date":"2026-04-23","close":98.1169},{"date":"2026-04-24","close":98.255},{"date":"2026-04-27","close":98.107},{"date":"2026-04-28","close":98.0676},{"date":"2026-04-29","close":97.6335},{"date":"2026-04-30","close":97.7716},{"date":"2026-05-01","close":97.8998},{"date":"2026-05-04","close":97.5929},{"date":"2026-05-05","close":97.7711},{"date":"2026-05-06","close":98.1868},{"date":"2026-05-07","close":97.9493},{"date":"2026-05-08","close":98.1769},{"date":"2026-05-11","close":97.9196},{"date":"2026-05-12","close":97.6325},{"date":"2026-05-13","close":97.6721},{"date":"2026-05-14","close":97.6424},{"date":"2026-05-15","close":97.0287},{"date":"2026-05-18","close":97.0188},{"date":"2026-05-19","close":96.6426},{"date":"2026-05-20","close":97.2266},{"date":"2026-05-21","close":97.3454},{"date":"2026-05-22","close":97.4444},{"date":"2026-05-26","close":97.7216},{"date":"2026-05-27","close":97.8008},{"date":"2026-05-28","close":97.9988},{"date":"2026-05-29","close":98.0582},{"date":"2026-06-01","close":98.0096},{"date":"2026-06-02","close":98.0394},{"date":"2026-06-03","close":97.8309},{"date":"2026-06-04","close":97.9898},{"date":"2026-06-05","close":97.5031},{"date":"2026-06-08","close":97.5031},{"date":"2026-06-09","close":97.7018},{"date":"2026-06-10","close":97.6422},{"date":"2026-06-11","close":98.2083},{"date":"2026-06-12","close":98.0891},{"date":"2026-06-15","close":98.1785},{"date":"2026-06-16","close":98.2977},{"date":"2026-06-17","close":97.9401},{"date":"2026-06-18","close":98.2282},{"date":"2026-06-22","close":97.96},{"date":"2026-06-23","close":98.0394},{"date":"2026-06-24","close":98.5162},{"date":"2026-06-25","close":98.5758},{"date":"2026-06-26","close":98.6652},{"date":"2026-06-29","close":98.695},{"date":"2026-06-30","close":98.3076},{"date":"2026-07-01","close":98.1593},{"date":"2026-07-02","close":98.2689},{"date":"2026-07-06","close":98.3188},{"date":"2026-07-07","close":97.8703},{"date":"2026-07-08","close":97.7009},{"date":"2026-07-09","close":97.8404},{"date":"2026-07-10","close":97.7408},{"date":"2026-07-13","close":97.372},{"date":"2026-07-14","close":97.661},{"date":"2026-07-15","close":97.8006},{"date":"2026-07-16","close":97.7906},{"date":"2026-07-17","close":97.8603},{"date":"2026-07-20","close":97.6112},{"date":"2026-07-21","close":97.4019},{"date":"2026-07-22","close":97.2425},{"date":"2026-07-23","close":97.0033},{"date":"2026-07-24","close":97.1229},{"date":"2026-07-27","close":97.3521},{"date":"2026-07-28","close":97.5813},{"date":"2026-07-29","close":97.2126},{"date":"2026-07-30","close":97.2824},{"date":"2026-07-31","close":97.0332},{"date":"2026-08-03","close":97.26},{"date":"2026-08-04","close":97.66},{"date":"2026-08-05","close":97.71},{"date":"2026-08-06","close":97.43},{"date":"2026-08-07","close":97.6},{"date":"2026-08-10","close":97.24},{"date":"2026-08-11","close":97.32},{"date":"2026-08-12","close":97.43},{"date":"2026-08-13","close":97.69},{"date":"2026-08-14","close":97.48},{"date":"2026-08-17","close":97.25},{"date":"2026-08-18","close":97.35},{"date":"2026-08-19","close":97.82},{"date":"2026-08-20","close":97.49},{"date":"2026-08-21","close":97.35},{"date":"2026-08-24","close":97.55},{"date":"2026-08-25","close":98.01},{"date":"2026-08-26","close":97.86},{"date":"2026-08-27","close":97.83},{"date":"2026-08-28","close":97.49},{"date":"2026-08-31","close":97.41},{"date":"2026-09-01","close":96.77},{"date":"2026-09-02","close":96.84},{"date":"2026-09-03","close":96.95},{"date":"2026-09-04","close":97.0},{"date":"2026-09-08","close":96.9},{"date":"2026-09-09","close":96.68},{"date":"2026-09-10","close":96.05},{"date":"2026-09-11","close":95.98},{"date":"2026-09-14","close":95.89},{"date":"2026-09-15","close":95.85},{"date":"2026-09-16","close":95.81},{"date":"2026-09-17","close":96.33},{"date":"2026-09-18","close":95.96},{"date":"2026-09-21","close":96.21},{"date":"2026-09-22","close":96.25},{"date":"2026-09-23","close":95.41},{"date":"2026-09-24","close":94.95},{"date":"2026-09-25","close":95.12},{"date":"2026-09-28","close":94.3162},{"date":"2026-09-29","close":94.2664},{"date":"2026-09-30","close":94.2066},{"date":"2026-10-01","close":94.42},{"date":"2026-10-02","close":94.25},{"date":"2026-10-05","close":94.13},{"date":"2026-10-06","close":94.36},{"date":"2026-10-07","close":94.31},{"date":"2026-10-08","close":94.63},{"date":"2026-10-09","close":94.59},{"date":"2026-10-12","close":94.66},{"date":"2026-10-13","close":94.71},{"date":"2026-10-14","close":94.82},{"date":"2026-10-15","close":95.41},{"date":"2026-10-16","close":95.38},{"date":"2026-10-19","close":95.11},{"date":"2026-10-20","close":95.27},{"date":"2026-10-21","close":95.3},{"date":"2026-10-22","close":96.11}],"chart_data":[{"date":"2024-10-23","open":92.04,"high":92.22,"low":91.96,"close":92.07,"volume":19660142,"rsi_14":22.47,"sma_20":99.96,"sma_60":100.42,"sma_120":98.84},{"date":"2024-10-24","open":92.15,"high":92.4,"low":92.07,"close":92.25,"volume":7559385,"rsi_14":31.66,"sma_20":99.83,"sma_60":100.41,"sma_120":98.86},{"date":"2024-10-25","open":92.42,"high":92.44,"low":92.02,"close":92.06,"volume":9028548,"rsi_14":33.11,"sma_20":99.69,"sma_60":100.4,"sma_120":98.88},{"date":"2024-10-28","open":92.11,"high":92.12,"low":91.79,"close":91.91,"volume":7363142,"rsi_14":27.63,"sma_20":99.55,"sma_60":100.37,"sma_120":98.9},{"date":"2024-10-29","open":91.62,"high":92.03,"low":91.59,"close":92.02,"volume":5421716,"rsi_14":32.87,"sma_20":99.41,"sma_60":100.34,"sma_120":98.92},{"date":"2024-10-30","open":92.21,"high":92.39,"low":91.89,"close":91.92,"volume":11188376,"rsi_14":32.42,"sma_20":99.28,"sma_60":100.32,"sma_120":98.93},{"date":"2024-10-31","open":91.81,"high":92.05,"low":91.65,"close":91.9,"volume":12754774,"rsi_14":31.51,"sma_20":99.17,"sma_60":100.31,"sma_120":98.95},{"date":"2024-11-01","open":92.07,"high":92.16,"low":91.5,"close":91.54,"volume":10387261,"rsi_14":26.06,"sma_20":99.06,"sma_60":100.28,"sma_120":98.96},{"date":"2024-11-04","open":92.04,"high":92.15,"low":91.76,"close":91.92,"volume":6630091,"rsi_14":26.27,"sma_20":98.99,"sma_60":100.26,"sma_120":98.98},{"date":"2024-11-05","open":91.89,"high":92.17,"low":91.67,"close":92.14,"volume":6663038,"rsi_14":28.3,"sma_20":98.92,"sma_60":100.24,"sma_120":98.99},{"date":"2024-11-06","open":91.27,"high":91.63,"low":91.2,"close":91.42,"volume":9158058,"rsi_14":26.28,"sma_20":98.82,"sma_60":100.2,"sma_120":98.99},{"date":"2024-11-07","open":91.76,"high":92.31,"low":91.71,"close":92.11,"volume":17402306,"rsi_14":37.04,"sma_20":98.76,"sma_60":100.16,"sma_120":99.0},{"date":"2024-11-08","open":92.25,"high":92.47,"low":92.15,"close":92.27,"volume":6199838,"rsi_14":45.95,"sma_20":98.71,"sma_60":100.14,"sma_120":99.02},{"date":"2024-11-11","open":92.08,"high":92.11,"low":91.95,"close":92.06,"volume":4501340,"rsi_14":43.33,"sma_20":98.66,"sma_60":100.11,"sma_120":99.03},{"date":"2024-11-12","open":91.78,"high":91.93,"low":91.47,"close":91.53,"volume":16775682,"rsi_14":40.31,"sma_20":98.55,"sma_60":100.07,"sma_120":99.04},{"date":"2024-11-13","open":91.96,"high":91.99,"low":91.4,"close":91.51,"volume":15834914,"rsi_14":37.56,"sma_20":98.44,"sma_60":100.02,"sma_120":99.05},{"date":"2024-11-14","open":91.66,"high":91.79,"low":91.4,"close":91.47,"volume":7312304,"rsi_14":38.97,"sma_20":98.35,"sma_60":99.97,"sma_120":99.06},{"date":"2024-11-15","open":91.28,"high":91.69,"low":91.11,"close":91.48,"volume":11844293,"rsi_14":40.63,"sma_20":98.26,"sma_60":99.92,"sma_120":99.07},{"date":"2024-11-18","open":91.38,"high":91.63,"low":91.3,"close":91.57,"volume":5260760,"rsi_14":40.34,"sma_20":98.2,"sma_60":99.87,"sma_120":99.09},{"date":"2024-11-19","open":91.75,"high":91.84,"low":91.68,"close":91.7,"volume":4735960,"rsi_14":43.34,"sma_20":98.15,"sma_60":99.83,"sma_120":99.1},{"date":"2024-11-20","open":91.51,"high":91.74,"low":91.49,"close":91.6,"volume":5551154,"rsi_14":42.52,"sma_20":98.11,"sma_60":99.78,"sma_120":99.11},{"date":"2024-11-21","open":91.66,"high":91.81,"low":91.49,"close":91.56,"volume":6348553,"rsi_14":50.28,"sma_20":98.06,"sma_60":99.73,"sma_120":99.12},{"date":"2024-11-22","open":91.68,"high":91.73,"low":91.54,"close":91.62,"volume":4989634,"rsi_14":45.03,"sma_20":98.02,"sma_60":99.69,"sma_120":99.12},{"date":"2024-11-25","open":92.3,"high":92.46,"low":92.2,"close":92.45,"volume":9246256,"rsi_14":54.26,"sma_20":98.03,"sma_60":99.66,"sma_120":99.13},{"date":"2024-11-26","open":92.26,"high":92.31,"low":92.08,"close":92.31,"volume":11303243,"rsi_14":64.62,"sma_20":98.03,"sma_60":99.63,"sma_120":99.14},{"date":"2024-11-27","open":92.55,"high":92.67,"low":92.41,"close":92.56,"volume":8749917,"rsi_14":58.63,"sma_20":98.05,"sma_60":99.6,"sma_120":99.16},{"date":"2024-11-29","open":92.88,"high":92.94,"low":92.81,"close":92.93,"volume":9623115,"rsi_14":61.67,"sma_20":98.09,"sma_60":99.57,"sma_120":99.18},{"date":"2024-12-02","open":93.4,"high":93.59,"low":92.64,"close":92.94,"volume":18397837,"rsi_14":60.06,"sma_20":98.15,"sma_60":99.53,"sma_120":99.2},{"date":"2024-12-03","open":93.0,"high":93.09,"low":92.72,"close":92.76,"volume":6889766,"rsi_14":68.52,"sma_20":98.18,"sma_60":99.48,"sma_120":99.21},{"date":"2024-12-04","open":92.58,"high":93.11,"low":92.55,"close":93.06,"volume":7448899,"rsi_14":72.33,"sma_20":98.21,"sma_60":99.44,"sma_120":99.22},{"date":"2024-12-05","open":92.99,"high":93.13,"low":92.89,"close":93.08,"volume":8787117,"rsi_14":73.49,"sma_20":98.29,"sma_60":99.4,"sma_120":99.23},{"date":"2024-12-06","open":93.41,"high":93.44,"low":93.16,"close":93.34,"volume":12890676,"rsi_14":75.69,"sma_20":98.34,"sma_60":99.36,"sma_120":99.25},{"date":"2024-12-09","open":93.22,"high":93.24,"low":93.06,"close":93.07,"volume":10689040,"rsi_14":68.7,"sma_20":98.36,"sma_60":99.32,"sma_120":99.26},{"date":"2024-12-10","open":92.91,"high":93.02,"low":92.85,"close":92.96,"volume":5984610,"rsi_14":65.01,"sma_20":98.4,"sma_60":99.26,"sma_120":99.27},{"date":"2024-12-11","open":93.11,"high":93.18,"low":92.71,"close":92.74,"volume":8095829,"rsi_14":62.64,"sma_20":98.44,"sma_60":99.21,"sma_120":99.27},{"date":"2024-12-12","open":92.59,"high":92.64,"low":92.33,"close":92.36,"volume":12353324,"rsi_14":57.03,"sma_20":98.47,"sma_60":99.16,"sma_120":99.28},{"date":"2024-12-13","open":92.28,"high":92.31,"low":91.97,"close":92.02,"volume":6566351,"rsi_14":51.31,"sma_20":98.49,"sma_60":99.1,"sma_120":99.28},{"date":"2024-12-16","open":92.16,"high":92.18,"low":91.98,"close":92.1,"volume":7124119,"rsi_14":40.06,"sma_20":98.51,"sma_60":99.04,"sma_120":99.28},{"date":"2024-12-17","open":92.09,"high":92.21,"low":92.04,"close":92.1,"volume":7239282,"rsi_14":41.9,"sma_20":98.52,"sma_60":98.98,"sma_120":99.29},{"date":"2024-12-18","open":92.07,"high":92.2,"low":91.35,"close":91.4,"volume":14261483,"rsi_14":27.09,"sma_20":98.47,"sma_60":98.9,"sma_120":99.29},{"date":"2024-12-19","open":91.22,"high":91.28,"low":90.98,"close":91.16,"volume":15490128,"rsi_14":18.11,"sma_20":98.42,"sma_60":98.83,"sma_120":99.29},{"date":"2024-12-20","open":91.49,"high":91.65,"low":91.39,"close":91.41,"volume":8657695,"rsi_14":25.0,"sma_20":98.38,"sma_60":98.76,"sma_120":99.29},{"date":"2024-12-23","open":91.4,"high":91.42,"low":91.07,"close":91.13,"volume":10540780,"rsi_14":24.31,"sma_20":98.32,"sma_60":98.68,"sma_120":99.29},{"date":"2024-12-24","open":90.97,"high":91.24,"low":90.95,"close":91.23,"volume":4739264,"rsi_14":20.11,"sma_20":98.22,"sma_60":98.6,"sma_120":99.28},{"date":"2024-12-26","open":90.99,"high":91.33,"low":90.98,"close":91.29,"volume":10620327,"rsi_14":21.15,"sma_20":98.14,"sma_60":98.53,"sma_120":99.28},{"date":"2024-12-27","open":91.25,"high":91.34,"low":91.08,"close":91.11,"volume":8601525,"rsi_14":14.13,"sma_20":98.03,"sma_60":98.46,"sma_120":99.27},{"date":"2024-12-30","open":91.45,"high":91.52,"low":91.41,"close":91.46,"volume":10154727,"rsi_14":23.7,"sma_20":97.92,"sma_60":98.4,"sma_120":99.26},{"date":"2024-12-31","open":91.59,"high":91.64,"low":91.29,"close":91.35,"volume":12276725,"rsi_14":23.7,"sma_20":97.82,"sma_60":98.35,"sma_120":99.25},{"date":"2025-01-02","open":91.51,"high":91.64,"low":91.24,"close":91.36,"volume":5547684,"rsi_14":25.41,"sma_20":97.73,"sma_60":98.3,"sma_120":99.24},{"date":"2025-01-03","open":91.47,"high":91.51,"low":91.25,"close":91.27,"volume":5331125,"rsi_14":27.71,"sma_20":97.62,"sma_60":98.25,"sma_120":99.23},{"date":"2025-01-06","open":91.18,"high":91.26,"low":91.05,"close":91.17,"volume":9248349,"rsi_14":30.16,"sma_20":97.5,"sma_60":98.2,"sma_120":99.22},{"date":"2025-01-07","open":91.08,"high":91.14,"low":90.73,"close":90.85,"volume":9153293,"rsi_14":25.15,"sma_20":97.36,"sma_60":98.15,"sma_120":99.2},{"date":"2025-01-08","open":90.76,"high":90.99,"low":90.72,"close":90.96,"volume":7444537,"rsi_14":27.57,"sma_20":97.23,"sma_60":98.1,"sma_120":99.18},{"date":"2025-01-10","open":90.36,"high":90.72,"low":90.36,"close":90.45,"volume":9822014,"rsi_14":32.53,"sma_20":97.08,"sma_60":98.04,"sma_120":99.17},{"date":"2025-01-13","open":90.45,"high":90.46,"low":90.25,"close":90.36,"volume":10420724,"rsi_14":34.43,"sma_20":96.94,"sma_60":97.98,"sma_120":99.15},{"date":"2025-01-14","open":90.37,"high":90.44,"low":90.27,"close":90.39,"volume":5487559,"rsi_14":28.4,"sma_20":96.82,"sma_60":97.91,"sma_120":99.13},{"date":"2025-01-15","open":91.39,"high":91.39,"low":91.02,"close":91.17,"volume":9562977,"rsi_14":50.83,"sma_20":96.76,"sma_60":97.86,"sma_120":99.12},{"date":"2025-01-16","open":91.1,"high":91.47,"low":90.97,"close":91.37,"volume":9810870,"rsi_14":52.4,"sma_20":96.7,"sma_60":97.82,"sma_120":99.11},{"date":"2025-01-17","open":91.51,"high":91.54,"low":91.32,"close":91.37,"volume":5360235,"rsi_14":51.31,"sma_20":96.65,"sma_60":97.79,"sma_120":99.1},{"date":"2025-01-21","open":91.59,"high":91.71,"low":91.53,"close":91.67,"volume":7726045,"rsi_14":59.43,"sma_20":96.66,"sma_60":97.76,"sma_120":99.09},{"date":"2025-01-22","open":91.64,"high":91.68,"low":91.41,"close":91.46,"volume":7283359,"rsi_14":49.83,"sma_20":96.68,"sma_60":97.74,"sma_120":99.08},{"date":"2025-01-23","open":91.23,"high":91.37,"low":91.18,"close":91.3,"volume":7706998,"rsi_14":49.19,"sma_20":96.67,"sma_60":97.7,"sma_120":99.06},{"date":"2025-01-24","open":91.32,"high":91.55,"low":91.26,"close":91.46,"volume":6459421,"rsi_14":51.55,"sma_20":96.69,"sma_60":97.68,"sma_120":99.04},{"date":"2025-01-27","open":91.91,"high":91.97,"low":91.74,"close":91.96,"volume":7601955,"rsi_14":60.11,"sma_20":96.73,"sma_60":97.66,"sma_120":99.02},{"date":"2025-01-28","open":91.77,"high":91.95,"low":91.72,"close":91.94,"volume":5730533,"rsi_14":61.28,"sma_20":96.76,"sma_60":97.65,"sma_120":98.99},{"date":"2025-01-29","open":91.99,"high":92.05,"low":91.65,"close":91.88,"volume":5912753,"rsi_14":66.47,"sma_20":96.8,"sma_60":97.63,"sma_120":98.98},{"date":"2025-01-30","open":92.03,"high":92.13,"low":91.94,"close":92.01,"volume":6802911,"rsi_14":66.77,"sma_20":96.83,"sma_60":97.62,"sma_120":98.96},{"date":"2025-01-31","open":92.03,"high":92.13,"low":91.69,"close":91.82,"volume":10750147,"rsi_14":74.33,"sma_20":96.86,"sma_60":97.61,"sma_120":98.95},{"date":"2025-02-03","open":92.07,"high":92.26,"low":91.8,"close":91.91,"volume":9977153,"rsi_14":71.02,"sma_20":96.87,"sma_60":97.59,"sma_120":98.93},{"date":"2025-02-04","open":91.77,"high":92.11,"low":91.75,"close":92.08,"volume":8483497,"rsi_14":72.34,"sma_20":96.9,"sma_60":97.58,"sma_120":98.91},{"date":"2025-02-05","open":92.41,"high":92.69,"low":92.37,"close":92.57,"volume":9716763,"rsi_14":69.46,"sma_20":96.95,"sma_60":97.58,"sma_120":98.89},{"date":"2025-02-06","open":92.48,"high":92.58,"low":92.35,"close":92.48,"volume":6629549,"rsi_14":64.81,"sma_20":97.03,"sma_60":97.57,"sma_120":98.87},{"date":"2025-02-07","open":92.24,"high":92.31,"low":92.09,"close":92.18,"volume":6422344,"rsi_14":58.49,"sma_20":97.07,"sma_60":97.56,"sma_120":98.85},{"date":"2025-02-10","open":92.29,"high":92.39,"low":92.14,"close":92.21,"volume":6038721,"rsi_14":54.33,"sma_20":97.15,"sma_60":97.54,"sma_120":98.83},{"date":"2025-02-11","open":92.0,"high":92.07,"low":91.96,"close":92.0,"volume":8001204,"rsi_14":54.51,"sma_20":97.22,"sma_60":97.53,"sma_120":98.8},{"date":"2025-02-12","open":91.53,"high":91.64,"low":91.38,"close":91.52,"volume":6404974,"rsi_14":48.61,"sma_20":97.27,"sma_60":97.52,"sma_120":98.77},{"date":"2025-02-13","open":91.9,"high":92.15,"low":91.6,"close":92.07,"volume":7041568,"rsi_14":54.52,"sma_20":97.3,"sma_60":97.51,"sma_120":98.74},{"date":"2025-02-14","open":92.46,"high":92.58,"low":92.38,"close":92.41,"volume":6257547,"rsi_14":52.16,"sma_20":97.34,"sma_60":97.51,"sma_120":98.72},{"date":"2025-02-18","open":92.18,"high":92.3,"low":92.04,"close":92.04,"volume":8159401,"rsi_14":47.26,"sma_20":97.36,"sma_60":97.51,"sma_120":98.69},{"date":"2025-02-19","open":92.0,"high":92.22,"low":92.0,"close":92.17,"volume":5604824,"rsi_14":49.87,"sma_20":97.37,"sma_60":97.5,"sma_120":98.66},{"date":"2025-02-20","open":92.26,"high":92.38,"low":92.22,"close":92.32,"volume":27958746,"rsi_14":50.0,"sma_20":97.4,"sma_60":97.5,"sma_120":98.64},{"date":"2025-02-21","open":92.46,"high":92.86,"low":92.41,"close":92.71,"volume":7070574,"rsi_14":57.49,"sma_20":97.45,"sma_60":97.5,"sma_120":98.62},{"date":"2025-02-24","open":92.66,"high":92.92,"low":92.63,"close":92.87,"volume":7298424,"rsi_14":62.5,"sma_20":97.51,"sma_60":97.51,"sma_120":98.6},{"date":"2025-02-25","open":93.31,"high":93.46,"low":93.22,"close":93.45,"volume":5801251,"rsi_14":66.08,"sma_20":97.58,"sma_60":97.51,"sma_120":98.58},{"date":"2025-02-26","open":93.42,"high":93.66,"low":93.31,"close":93.6,"volume":5036046,"rsi_14":63.13,"sma_20":97.65,"sma_60":97.52,"sma_120":98.57},{"date":"2025-02-27","open":93.42,"high":93.57,"low":93.38,"close":93.46,"volume":6263221,"rsi_14":62.38,"sma_20":97.72,"sma_60":97.52,"sma_120":98.56},{"date":"2025-02-28","open":93.72,"high":93.91,"low":93.57,"close":93.88,"volume":14453010,"rsi_14":70.67,"sma_20":97.8,"sma_60":97.52,"sma_120":98.54},{"date":"2025-03-03","open":93.61,"high":94.11,"low":93.55,"close":94.08,"volume":7533471,"rsi_14":69.02,"sma_20":97.89,"sma_60":97.52,"sma_120":98.52},{"date":"2025-03-04","open":94.21,"high":94.31,"low":93.75,"close":93.84,"volume":7532407,"rsi_14":68.55,"sma_20":97.97,"sma_60":97.53,"sma_120":98.5},{"date":"2025-03-05","open":93.9,"high":93.98,"low":93.5,"close":93.52,"volume":7302567,"rsi_14":71.29,"sma_20":98.03,"sma_60":97.52,"sma_120":98.48},{"date":"2025-03-06","open":93.46,"high":93.57,"low":93.2,"close":93.43,"volume":9946193,"rsi_14":64.99,"sma_20":98.06,"sma_60":97.51,"sma_120":98.45},{"date":"2025-03-07","open":93.79,"high":93.91,"low":93.26,"close":93.31,"volume":6450705,"rsi_14":59.21,"sma_20":98.09,"sma_60":97.49,"sma_120":98.43},{"date":"2025-03-10","open":93.75,"high":93.92,"low":93.67,"close":93.76,"volume":12248223,"rsi_14":70.91,"sma_20":98.16,"sma_60":97.49,"sma_120":98.4},{"date":"2025-03-11","open":93.71,"high":93.87,"low":93.38,"close":93.43,"volume":10187879,"rsi_14":63.35,"sma_20":98.21,"sma_60":97.48,"sma_120":98.37},{"date":"2025-03-12","open":93.26,"high":93.39,"low":93.13,"close":93.15,"volume":8436677,"rsi_14":57.32,"sma_20":98.26,"sma_60":97.47,"sma_120":98.34},{"date":"2025-03-13","open":93.07,"high":93.45,"low":92.99,"close":93.44,"volume":7959567,"rsi_14":55.99,"sma_20":98.34,"sma_60":97.47,"sma_120":98.32},{"date":"2025-03-14","open":93.3,"high":93.38,"low":93.22,"close":93.25,"volume":8949789,"rsi_14":51.16,"sma_20":98.39,"sma_60":97.48,"sma_120":98.29},{"date":"2025-03-17","open":93.44,"high":93.6,"low":93.31,"close":93.37,"volume":10605915,"rsi_14":44.25,"sma_20":98.42,"sma_60":97.49,"sma_120":98.26},{"date":"2025-03-18","open":93.26,"high":93.57,"low":93.25,"close":93.46,"volume":9022067,"rsi_14":43.24,"sma_20":98.48,"sma_60":97.5,"sma_120":98.24},{"date":"2025-03-19","open":93.38,"high":93.77,"low":93.29,"close":93.74,"volume":6764189,"rsi_14":49.86,"sma_20":98.55,"sma_60":97.53,"sma_120":98.22},{"date":"2025-03-20","open":94.14,"high":94.17,"low":93.74,"close":93.8,"volume":6556791,"rsi_14":43.69,"sma_20":98.61,"sma_60":97.56,"sma_120":98.2},{"date":"2025-03-21","open":93.89,"high":93.96,"low":93.68,"close":93.68,"volume":5028775,"rsi_14":43.27,"sma_20":98.65,"sma_60":97.59,"sma_120":98.18},{"date":"2025-03-24","open":93.55,"high":93.59,"low":93.28,"close":93.32,"volume":4894841,"rsi_14":41.54,"sma_20":98.66,"sma_60":97.62,"sma_120":98.15},{"date":"2025-03-25","open":93.33,"high":93.51,"low":93.3,"close":93.41,"volume":5663057,"rsi_14":48.0,"sma_20":98.64,"sma_60":97.65,"sma_120":98.13},{"date":"2025-03-26","open":93.32,"high":93.36,"low":93.17,"close":93.18,"volume":6744041,"rsi_14":45.86,"sma_20":98.6,"sma_60":97.67,"sma_120":98.1},{"date":"2025-03-27","open":93.13,"high":93.2,"low":92.99,"close":93.13,"volume":9513010,"rsi_14":46.91,"sma_20":98.57,"sma_60":97.7,"sma_120":98.08},{"date":"2025-03-28","open":93.49,"high":93.76,"low":93.41,"close":93.67,"volume":8534084,"rsi_14":48.58,"sma_20":98.55,"sma_60":97.73,"sma_120":98.06},{"date":"2025-03-31","open":93.91,"high":94.01,"low":93.64,"close":93.85,"volume":13350746,"rsi_14":57.48,"sma_20":98.53,"sma_60":97.76,"sma_120":98.05},{"date":"2025-04-01","open":94.06,"high":94.36,"low":93.88,"close":94.2,"volume":10295171,"rsi_14":64.13,"sma_20":98.54,"sma_60":97.79,"sma_120":98.05},{"date":"2025-04-02","open":94.4,"high":94.44,"low":93.87,"close":94.1,"volume":8225068,"rsi_14":57.2,"sma_20":98.55,"sma_60":97.83,"sma_120":98.04},{"date":"2025-04-03","open":94.69,"high":94.93,"low":94.29,"close":94.59,"volume":9905042,"rsi_14":68.86,"sma_20":98.6,"sma_60":97.87,"sma_120":98.04},{"date":"2025-04-04","open":95.11,"high":95.71,"low":94.66,"close":94.68,"volume":14914282,"rsi_14":68.42,"sma_20":98.65,"sma_60":97.92,"sma_120":98.04},{"date":"2025-04-07","open":94.45,"high":94.53,"low":93.29,"close":93.48,"volume":21796534,"rsi_14":46.13,"sma_20":98.62,"sma_60":97.95,"sma_120":98.03},{"date":"2025-04-08","open":93.38,"high":93.94,"low":92.94,"close":92.99,"volume":13173372,"rsi_14":36.88,"sma_20":98.58,"sma_60":97.98,"sma_120":98.01},{"date":"2025-04-09","open":92.4,"high":93.28,"low":91.98,"close":93.2,"volume":16244396,"rsi_14":39.18,"sma_20":98.57,"sma_60":98.02,"sma_120":98.0},{"date":"2025-04-10","open":92.97,"high":93.15,"low":92.44,"close":92.47,"volume":9940126,"rsi_14":34.13,"sma_20":98.5,"sma_60":98.04,"sma_120":97.97},{"date":"2025-04-11","open":92.01,"high":92.5,"low":91.53,"close":92.37,"volume":8437429,"rsi_14":36.13,"sma_20":98.44,"sma_60":98.04,"sma_120":97.95},{"date":"2025-04-14","open":92.75,"high":92.99,"low":92.59,"close":92.92,"volume":7940563,"rsi_14":41.98,"sma_20":98.4,"sma_60":98.05,"sma_120":97.94},{"date":"2025-04-15","open":92.91,"high":93.25,"low":92.82,"close":93.11,"volume":10074372,"rsi_14":46.15,"sma_20":98.36,"sma_60":98.07,"sma_120":97.93},{"date":"2025-04-16","open":93.17,"high":93.47,"low":93.02,"close":93.4,"volume":10105021,"rsi_14":49.63,"sma_20":98.33,"sma_60":98.08,"sma_120":97.92},{"date":"2025-04-17","open":93.34,"high":93.39,"low":93.11,"close":93.16,"volume":5589431,"rsi_14":41.63,"sma_20":98.28,"sma_60":98.1,"sma_120":97.92},{"date":"2025-04-21","open":92.92,"high":93.12,"low":92.6,"close":92.6,"volume":7925680,"rsi_14":35.2,"sma_20":98.21,"sma_60":98.1,"sma_120":97.9},{"date":"2025-04-22","open":92.92,"high":93.07,"low":92.76,"close":92.77,"volume":6521502,"rsi_14":36.8,"sma_20":98.16,"sma_60":98.11,"sma_120":97.89},{"date":"2025-04-23","open":93.6,"high":93.73,"low":92.95,"close":93.0,"volume":13376708,"rsi_14":40.1,"sma_20":98.12,"sma_60":98.11,"sma_120":97.89},{"date":"2025-04-24","open":93.34,"high":93.52,"low":93.29,"close":93.51,"volume":8524534,"rsi_14":40.31,"sma_20":98.13,"sma_60":98.13,"sma_120":97.89},{"date":"2025-04-25","open":93.73,"high":93.88,"low":93.63,"close":93.86,"volume":9058952,"rsi_14":42.95,"sma_20":98.15,"sma_60":98.15,"sma_120":97.89},{"date":"2025-04-28","open":93.78,"high":94.14,"low":93.76,"close":94.11,"volume":4890765,"rsi_14":56.56,"sma_20":98.16,"sma_60":98.17,"sma_120":97.89},{"date":"2025-04-29","open":94.01,"high":94.34,"low":94.0,"close":94.34,"volume":6731098,"rsi_14":64.67,"sma_20":98.16,"sma_60":98.19,"sma_120":97.9},{"date":"2025-04-30","open":94.23,"high":94.4,"low":94.13,"close":94.26,"volume":7370375,"rsi_14":61.78,"sma_20":98.17,"sma_60":98.23,"sma_120":97.91},{"date":"2025-05-01","open":94.38,"high":94.42,"low":93.86,"close":94.0,"volume":6912635,"rsi_14":64.24,"sma_20":98.15,"sma_60":98.24,"sma_120":97.91},{"date":"2025-05-02","open":93.65,"high":93.92,"low":93.42,"close":93.54,"volume":9879165,"rsi_14":59.27,"sma_20":98.08,"sma_60":98.25,"sma_120":97.91},{"date":"2025-05-05","open":93.49,"high":93.5,"low":93.25,"close":93.38,"volume":14273806,"rsi_14":51.88,"sma_20":97.99,"sma_60":98.25,"sma_120":97.91},{"date":"2025-05-06","open":93.38,"high":93.61,"low":93.26,"close":93.61,"volume":11730109,"rsi_14":52.31,"sma_20":97.98,"sma_60":98.25,"sma_120":97.9},{"date":"2025-05-07","open":93.74,"high":93.91,"low":93.68,"close":93.75,"volume":6556985,"rsi_14":50.57,"sma_20":98.01,"sma_60":98.27,"sma_120":97.9},{"date":"2025-05-08","open":93.79,"high":93.81,"low":93.26,"close":93.26,"volume":7814291,"rsi_14":47.74,"sma_20":97.99,"sma_60":98.27,"sma_120":97.9},{"date":"2025-05-09","open":93.46,"high":93.56,"low":93.34,"close":93.36,"volume":5739278,"rsi_14":55.77,"sma_20":98.03,"sma_60":98.29,"sma_120":97.9},{"date":"2025-05-12","open":93.06,"high":93.26,"low":92.95,"close":93.05,"volume":10768258,"rsi_14":49.65,"sma_20":98.04,"sma_60":98.29,"sma_120":97.9},{"date":"2025-05-13","open":93.11,"high":93.16,"low":92.86,"close":92.95,"volume":6305463,"rsi_14":45.56,"sma_20":98.03,"sma_60":98.28,"sma_120":97.9},{"date":"2025-05-14","open":92.9,"high":92.96,"low":92.64,"close":92.68,"volume":7350713,"rsi_14":34.78,"sma_20":97.99,"sma_60":98.28,"sma_120":97.89},{"date":"2025-05-15","open":92.93,"high":93.21,"low":92.84,"close":93.21,"volume":7638874,"rsi_14":37.8,"sma_20":97.97,"sma_60":98.28,"sma_120":97.89},{"date":"2025-05-16","open":93.5,"high":93.51,"low":93.23,"close":93.26,"volume":5262544,"rsi_14":34.45,"sma_20":97.96,"sma_60":98.28,"sma_120":97.89},{"date":"2025-05-19","open":92.77,"high":93.26,"low":92.73,"close":93.24,"volume":7232766,"rsi_14":29.89,"sma_20":97.97,"sma_60":98.28,"sma_120":97.89},{"date":"2025-05-20","open":93.13,"high":93.15,"low":92.9,"close":93.07,"volume":7496635,"rsi_14":29.26,"sma_20":97.97,"sma_60":98.27,"sma_120":97.89},{"date":"2025-05-21","open":92.8,"high":92.9,"low":92.39,"close":92.46,"volume":12393433,"rsi_14":28.87,"sma_20":97.93,"sma_60":98.23,"sma_120":97.87},{"date":"2025-05-22","open":92.42,"high":92.74,"low":92.31,"close":92.73,"volume":6084846,"rsi_14":38.23,"sma_20":97.87,"sma_60":98.2,"sma_120":97.86},{"date":"2025-05-23","open":92.96,"high":93.0,"low":92.71,"close":92.86,"volume":5210517,"rsi_14":42.46,"sma_20":97.8,"sma_60":98.17,"sma_120":97.85},{"date":"2025-05-27","open":93.12,"high":93.34,"low":93.04,"close":93.28,"volume":7461471,"rsi_14":45.5,"sma_20":97.74,"sma_60":98.15,"sma_120":97.83},{"date":"2025-05-28","open":93.17,"high":93.28,"low":92.99,"close":93.11,"volume":4909442,"rsi_14":41.21,"sma_20":97.66,"sma_60":98.12,"sma_120":97.82},{"date":"2025-05-29","open":93.34,"high":93.53,"low":93.3,"close":93.46,"volume":7724141,"rsi_14":52.73,"sma_20":97.61,"sma_60":98.1,"sma_120":97.81},{"date":"2025-05-30","open":93.46,"high":93.69,"low":93.4,"close":93.69,"volume":15488429,"rsi_14":54.47,"sma_20":97.59,"sma_60":98.1,"sma_120":97.81},{"date":"2025-06-02","open":93.16,"high":93.51,"low":93.16,"close":93.44,"volume":28390079,"rsi_14":51.11,"sma_20":97.57,"sma_60":98.08,"sma_120":97.79},{"date":"2025-06-03","open":93.52,"high":93.66,"low":93.3,"close":93.37,"volume":7177836,"rsi_14":51.49,"sma_20":97.55,"sma_60":98.06,"sma_120":97.78},{"date":"2025-06-04","open":93.66,"high":93.99,"low":93.6,"close":93.93,"volume":7761493,"rsi_14":61.34,"sma_20":97.55,"sma_60":98.05,"sma_120":97.77},{"date":"2025-06-05","open":93.93,"high":94.01,"low":93.68,"close":93.69,"volume":10456612,"rsi_14":52.24,"sma_20":97.53,"sma_60":98.04,"sma_120":97.76},{"date":"2025-06-06","open":93.38,"high":93.44,"low":93.18,"close":93.21,"volume":6299934,"rsi_14":45.74,"sma_20":97.51,"sma_60":98.03,"sma_120":97.75},{"date":"2025-06-09","open":93.22,"high":93.46,"low":93.2,"close":93.32,"volume":7096604,"rsi_14":47.47,"sma_20":97.5,"sma_60":98.01,"sma_120":97.74},{"date":"2025-06-10","open":93.63,"high":93.65,"low":93.42,"close":93.53,"volume":4990864,"rsi_14":51.74,"sma_20":97.51,"sma_60":98.0,"sma_120":97.74},{"date":"2025-06-11","open":93.7,"high":93.88,"low":93.61,"close":93.85,"volume":5992536,"rsi_14":63.17,"sma_20":97.54,"sma_60":97.99,"sma_120":97.74},{"date":"2025-06-12","open":94.13,"high":94.21,"low":94.01,"close":94.2,"volume":5726351,"rsi_14":63.84,"sma_20":97.6,"sma_60":97.99,"sma_120":97.74},{"date":"2025-06-13","open":94.0,"high":94.05,"low":93.67,"close":93.86,"volume":8050549,"rsi_14":57.86,"sma_20":97.62,"sma_60":97.97,"sma_120":97.75},{"date":"2025-06-16","open":93.79,"high":93.97,"low":93.66,"close":93.67,"volume":5680895,"rsi_14":50.92,"sma_20":97.62,"sma_60":97.95,"sma_120":97.76},{"date":"2025-06-17","open":93.85,"high":94.01,"low":93.67,"close":93.96,"volume":5312113,"rsi_14":56.28,"sma_20":97.64,"sma_60":97.94,"sma_120":97.77},{"date":"2025-06-18","open":94.1,"high":94.28,"low":93.93,"close":94.02,"volume":5907865,"rsi_14":53.24,"sma_20":97.68,"sma_60":97.94,"sma_120":97.78},{"date":"2025-06-20","open":93.9,"high":94.19,"low":93.85,"close":94.11,"volume":6213004,"rsi_14":51.49,"sma_20":97.75,"sma_60":97.93,"sma_120":97.79},{"date":"2025-06-23","open":94.28,"high":94.52,"low":94.19,"close":94.3,"volume":5884591,"rsi_14":62.36,"sma_20":97.81,"sma_60":97.94,"sma_120":97.8},{"date":"2025-06-24","open":94.24,"high":94.68,"low":94.22,"close":94.68,"volume":7907575,"rsi_14":67.25,"sma_20":97.89,"sma_60":97.95,"sma_120":97.82},{"date":"2025-06-25","open":94.49,"high":94.67,"low":94.4,"close":94.67,"volume":8434797,"rsi_14":61.47,"sma_20":97.95,"sma_60":97.95,"sma_120":97.84},{"date":"2025-06-26","open":94.67,"high":94.95,"low":94.65,"close":94.93,"volume":9775172,"rsi_14":69.01,"sma_20":98.03,"sma_60":97.95,"sma_120":97.86},{"date":"2025-06-27","open":94.73,"high":94.95,"low":94.63,"close":94.67,"volume":25931633,"rsi_14":73.75,"sma_20":98.08,"sma_60":97.95,"sma_120":97.87},{"date":"2025-06-30","open":94.9,"high":95.08,"low":94.8,"close":95.05,"volume":14036866,"rsi_14":75.86,"sma_20":98.13,"sma_60":97.96,"sma_120":97.89},{"date":"2025-07-01","open":95.04,"high":95.11,"low":94.84,"close":94.96,"volume":18480328,"rsi_14":65.94,"sma_20":98.19,"sma_60":97.95,"sma_120":97.91},{"date":"2025-07-02","open":94.86,"high":94.87,"low":94.72,"close":94.85,"volume":8755956,"rsi_14":60.4,"sma_20":98.25,"sma_60":97.93,"sma_120":97.93},{"date":"2025-07-03","open":94.71,"high":94.77,"low":94.59,"close":94.65,"volume":4583196,"rsi_14":52.42,"sma_20":98.28,"sma_60":97.94,"sma_120":97.94},{"date":"2025-07-07","open":94.51,"high":94.52,"low":94.26,"close":94.32,"volume":8088095,"rsi_14":52.42,"sma_20":98.29,"sma_60":97.94,"sma_120":97.96},{"date":"2025-07-08","open":94.15,"high":94.28,"low":94.13,"close":94.28,"volume":7804229,"rsi_14":55.1,"sma_20":98.33,"sma_60":97.95,"sma_120":97.98},{"date":"2025-07-09","open":94.4,"high":94.67,"low":94.33,"close":94.67,"volume":11043652,"rsi_14":56.62,"sma_20":98.39,"sma_60":97.97,"sma_120":98.0},{"date":"2025-07-10","open":94.61,"high":94.66,"low":94.49,"close":94.64,"volume":5127152,"rsi_14":55.14,"sma_20":98.43,"sma_60":97.99,"sma_120":98.02},{"date":"2025-07-11","open":94.37,"high":94.44,"low":94.22,"close":94.25,"volume":6106474,"rsi_14":47.59,"sma_20":98.43,"sma_60":98.0,"sma_120":98.03},{"date":"2025-07-14","open":94.21,"high":94.32,"low":94.13,"close":94.24,"volume":6231389,"rsi_14":44.31,"sma_20":98.42,"sma_60":98.0,"sma_120":98.04},{"date":"2025-07-15","open":94.36,"high":94.36,"low":93.91,"close":93.96,"volume":9680969,"rsi_14":33.44,"sma_20":98.41,"sma_60":98.0,"sma_120":98.04},{"date":"2025-07-16","open":94.1,"high":94.22,"low":93.9,"close":94.1,"volume":23556799,"rsi_14":36.31,"sma_20":98.42,"sma_60":98.0,"sma_120":98.05},{"date":"2025-07-17","open":94.18,"high":94.26,"low":94.07,"close":94.13,"volume":8355454,"rsi_14":31.63,"sma_20":98.41,"sma_60":98.01,"sma_120":98.06},{"date":"2025-07-18","open":94.35,"high":94.37,"low":94.24,"close":94.31,"volume":8443792,"rsi_14":38.61,"sma_20":98.41,"sma_60":98.02,"sma_120":98.07},{"date":"2025-07-21","open":94.64,"high":94.72,"low":94.55,"close":94.57,"volume":6865690,"rsi_14":35.86,"sma_20":98.42,"sma_60":98.03,"sma_120":98.07},{"date":"2025-07-22","open":94.66,"high":94.82,"low":94.62,"close":94.75,"volume":6172677,"rsi_14":45.9,"sma_20":98.43,"sma_60":98.04,"sma_120":98.08},{"date":"2025-07-23","open":94.63,"high":94.66,"low":94.51,"close":94.54,"volume":7467087,"rsi_14":44.24,"sma_20":98.4,"sma_60":98.03,"sma_120":98.09},{"date":"2025-07-24","open":94.31,"high":94.55,"low":94.29,"close":94.48,"volume":9644196,"rsi_14":46.59,"sma_20":98.38,"sma_60":98.02,"sma_120":98.09},{"date":"2025-07-25","open":94.49,"high":94.66,"low":94.44,"close":94.63,"volume":5530410,"rsi_14":56.73,"sma_20":98.34,"sma_60":98.01,"sma_120":98.1},{"date":"2025-07-28","open":94.55,"high":94.61,"low":94.47,"close":94.51,"volume":7032238,"rsi_14":54.72,"sma_20":98.32,"sma_60":98.0,"sma_120":98.11},{"date":"2025-07-29","open":94.28,"high":94.69,"low":94.28,"close":94.69,"volume":12015164,"rsi_14":56.77,"sma_20":98.3,"sma_60":98.01,"sma_120":98.13},{"date":"2025-07-30","open":94.52,"high":94.66,"low":94.37,"close":94.42,"volume":8305360,"rsi_14":51.89,"sma_20":98.29,"sma_60":98.02,"sma_120":98.13},{"date":"2025-07-31","open":94.56,"high":94.67,"low":94.42,"close":94.47,"volume":19774718,"rsi_14":61.18,"sma_20":98.29,"sma_60":98.03,"sma_120":98.14},{"date":"2025-08-01","open":95.02,"high":95.3,"low":95.0,"close":95.28,"volume":12416285,"rsi_14":67.97,"sma_20":98.32,"sma_60":98.05,"sma_120":98.15},{"date":"2025-08-04","open":95.3,"high":95.38,"low":95.18,"close":95.36,"volume":6717955,"rsi_14":75.79,"sma_20":98.38,"sma_60":98.07,"sma_120":98.17},{"date":"2025-08-05","open":95.27,"high":95.45,"low":95.25,"close":95.39,"volume":9092372,"rsi_14":74.82,"sma_20":98.44,"sma_60":98.09,"sma_120":98.18},{"date":"2025-08-06","open":95.28,"high":95.43,"low":94.99,"close":95.35,"volume":8102718,"rsi_14":73.36,"sma_20":98.47,"sma_60":98.12,"sma_120":98.2},{"date":"2025-08-07","open":95.37,"high":95.45,"low":95.24,"close":95.27,"volume":7869348,"rsi_14":69.32,"sma_20":98.51,"sma_60":98.15,"sma_120":98.22},{"date":"2025-08-08","open":95.15,"high":95.26,"low":95.04,"close":95.09,"volume":8238131,"rsi_14":60.94,"sma_20":98.55,"sma_60":98.17,"sma_120":98.23},{"date":"2025-08-11","open":95.16,"high":95.26,"low":95.09,"close":95.16,"volume":9698278,"rsi_14":59.02,"sma_20":98.6,"sma_60":98.21,"sma_120":98.24},{"date":"2025-08-12","open":95.06,"high":95.16,"low":94.95,"close":95.16,"volume":12239542,"rsi_14":64.86,"sma_20":98.66,"sma_60":98.23,"sma_120":98.26},{"date":"2025-08-13","open":95.42,"high":95.55,"low":95.4,"close":95.5,"volume":5386916,"rsi_14":71.43,"sma_20":98.74,"sma_60":98.26,"sma_120":98.27},{"date":"2025-08-14","open":95.32,"high":95.41,"low":95.17,"close":95.24,"volume":5208674,"rsi_14":62.12,"sma_20":98.79,"sma_60":98.28,"sma_120":98.28},{"date":"2025-08-15","open":95.22,"high":95.24,"low":95.03,"close":95.09,"volume":6884785,"rsi_14":61.65,"sma_20":98.84,"sma_60":98.31,"sma_120":98.29},{"date":"2025-08-18","open":95.14,"high":95.15,"low":94.91,"close":94.99,"volume":7906363,"rsi_14":49.55,"sma_20":98.86,"sma_60":98.34,"sma_120":98.29},{"date":"2025-08-19","open":95.09,"high":95.19,"low":95.06,"close":95.17,"volume":9946958,"rsi_14":60.47,"sma_20":98.88,"sma_60":98.37,"sma_120":98.29},{"date":"2025-08-20","open":95.14,"high":95.3,"low":95.13,"close":95.23,"volume":5615239,"rsi_14":60.65,"sma_20":98.92,"sma_60":98.4,"sma_120":98.29},{"date":"2025-08-21","open":95.11,"high":95.13,"low":94.89,"close":95.0,"volume":7129167,"rsi_14":42.25,"sma_20":98.94,"sma_60":98.42,"sma_120":98.29},{"date":"2025-08-22","open":95.18,"high":95.58,"low":95.15,"close":95.53,"volume":9451448,"rsi_14":53.85,"sma_20":98.99,"sma_60":98.46,"sma_120":98.29},{"date":"2025-08-25","open":95.35,"high":95.48,"low":95.3,"close":95.39,"volume":5625046,"rsi_14":50.0,"sma_20":99.04,"sma_60":98.48,"sma_120":98.29},{"date":"2025-08-26","open":95.38,"high":95.52,"low":95.3,"close":95.5,"volume":4695983,"rsi_14":53.15,"sma_20":99.06,"sma_60":98.5,"sma_120":98.3},{"date":"2025-08-27","open":95.36,"high":95.6,"low":95.31,"close":95.6,"volume":7320773,"rsi_14":56.64,"sma_20":99.11,"sma_60":98.53,"sma_120":98.31},{"date":"2025-08-28","open":95.56,"high":95.73,"low":95.54,"close":95.72,"volume":7068538,"rsi_14":63.05,"sma_20":99.16,"sma_60":98.57,"sma_120":98.32},{"date":"2025-08-29","open":95.6,"high":95.67,"low":95.53,"close":95.59,"volume":9181441,"rsi_14":58.82,"sma_20":99.17,"sma_60":98.59,"sma_120":98.32},{"date":"2025-09-02","open":95.29,"high":95.41,"low":95.26,"close":95.34,"volume":8530146,"rsi_14":47.77,"sma_20":99.16,"sma_60":98.61,"sma_120":98.32},{"date":"2025-09-03","open":95.42,"high":95.78,"low":95.42,"close":95.69,"volume":8399168,"rsi_14":47.77,"sma_20":99.16,"sma_60":98.64,"sma_120":98.33},{"date":"2025-09-04","open":95.89,"high":96.08,"low":95.79,"close":96.07,"volume":6297263,"rsi_14":58.28,"sma_20":99.18,"sma_60":98.68,"sma_120":98.34},{"date":"2025-09-05","open":96.56,"high":96.65,"low":96.5,"close":96.52,"volume":7617276,"rsi_14":66.2,"sma_20":99.23,"sma_60":98.72,"sma_120":98.36},{"date":"2025-09-08","open":96.75,"high":96.86,"low":96.72,"close":96.85,"volume":7202666,"rsi_14":71.13,"sma_20":99.3,"sma_60":98.76,"sma_120":98.38},{"date":"2025-09-09","open":96.79,"high":96.87,"low":96.59,"close":96.66,"volume":7090107,"rsi_14":65.97,"sma_20":99.36,"sma_60":98.79,"sma_120":98.39},{"date":"2025-09-10","open":96.82,"high":96.99,"low":96.76,"close":96.85,"volume":5952390,"rsi_14":67.17,"sma_20":99.43,"sma_60":98.84,"sma_120":98.4},{"date":"2025-09-11","open":96.96,"high":97.18,"low":96.94,"close":97.04,"volume":6776518,"rsi_14":72.7,"sma_20":99.5,"sma_60":98.88,"sma_120":98.42},{"date":"2025-09-12","open":96.89,"high":96.95,"low":96.75,"close":96.95,"volume":6525926,"rsi_14":66.47,"sma_20":99.57,"sma_60":98.92,"sma_120":98.43},{"date":"2025-09-15","open":97.07,"high":97.14,"low":97.03,"close":97.11,"volume":5038980,"rsi_14":70.98,"sma_20":99.66,"sma_60":98.97,"sma_120":98.45},{"date":"2025-09-16","open":97.15,"high":97.36,"low":97.05,"close":97.15,"volume":8264633,"rsi_14":70.29,"sma_20":99.75,"sma_60":99.01,"sma_120":98.47},{"date":"2025-09-17","open":97.27,"high":97.41,"low":96.9,"close":96.98,"volume":7878394,"rsi_14":65.8,"sma_20":99.83,"sma_60":99.05,"sma_120":98.49},{"date":"2025-09-18","open":96.68,"high":96.82,"low":96.58,"close":96.71,"volume":7123780,"rsi_14":59.62,"sma_20":99.89,"sma_60":99.07,"sma_120":98.51},{"date":"2025-09-19","open":96.72,"high":96.77,"low":96.63,"close":96.71,"volume":7238582,"rsi_14":61.82,"sma_20":99.96,"sma_60":99.09,"sma_120":98.52},{"date":"2025-09-22","open":96.68,"high":96.71,"low":96.54,"close":96.59,"volume":5642221,"rsi_14":71.38,"sma_20":100.0,"sma_60":99.11,"sma_120":98.53},{"date":"2025-09-23","open":96.66,"high":96.77,"low":96.58,"close":96.75,"volume":8095806,"rsi_14":69.37,"sma_20":100.06,"sma_60":99.14,"sma_120":98.54},{"date":"2025-09-24","open":96.67,"high":96.68,"low":96.53,"close":96.56,"volume":6610757,"rsi_14":59.7,"sma_20":100.09,"sma_60":99.15,"sma_120":98.55},{"date":"2025-09-25","open":96.43,"high":96.49,"low":96.28,"close":96.43,"volume":8743587,"rsi_14":47.83,"sma_20":100.12,"sma_60":99.17,"sma_120":98.56},{"date":"2025-09-26","open":96.51,"high":96.63,"low":96.4,"close":96.5,"volume":6868258,"rsi_14":40.89,"sma_20":100.14,"sma_60":99.2,"sma_120":98.57},{"date":"2025-09-29","open":96.6,"high":96.75,"low":96.56,"close":96.68,"volume":7751896,"rsi_14":50.5,"sma_20":100.19,"sma_60":99.23,"sma_120":98.58},{"date":"2025-09-30","open":96.75,"high":96.9,"low":96.62,"close":96.67,"volume":12400667,"rsi_14":44.81,"sma_20":100.25,"sma_60":99.26,"sma_120":98.6},{"date":"2025-10-01","open":96.91,"high":96.99,"low":96.77,"close":96.91,"volume":6961327,"rsi_14":36.84,"sma_20":100.3,"sma_60":99.3,"sma_120":98.62},{"date":"2025-10-02","open":96.88,"high":97.05,"low":96.84,"close":97.02,"volume":6055896,"rsi_14":42.77,"sma_20":100.33,"sma_60":99.33,"sma_120":98.65},{"date":"2025-10-03","open":97.05,"high":97.11,"low":96.9,"close":96.91,"volume":5268682,"rsi_14":34.13,"sma_20":100.34,"sma_60":99.36,"sma_120":98.67},{"date":"2025-10-06","open":96.74,"high":96.88,"low":96.69,"close":96.7,"volume":6950292,"rsi_14":28.65,"sma_20":100.31,"sma_60":99.39,"sma_120":98.69},{"date":"2025-10-07","open":96.82,"high":96.96,"low":96.76,"close":96.87,"volume":6379424,"rsi_14":38.04,"sma_20":100.31,"sma_60":99.42,"sma_120":98.71},{"date":"2025-10-08","open":97.04,"high":97.06,"low":96.85,"close":96.88,"volume":5726913,"rsi_14":45.22,"sma_20":100.29,"sma_60":99.46,"sma_120":98.73},{"date":"2025-10-09","open":96.82,"high":96.84,"low":96.74,"close":96.76,"volume":5199511,"rsi_14":42.01,"sma_20":100.26,"sma_60":99.5,"sma_120":98.75},{"date":"2025-10-10","open":97.08,"high":97.26,"low":96.99,"close":97.16,"volume":10204147,"rsi_14":56.57,"sma_20":100.26,"sma_60":99.54,"sma_120":98.77},{"date":"2025-10-13","open":97.19,"high":97.35,"low":97.08,"close":97.34,"volume":8320524,"rsi_14":57.21,"sma_20":100.25,"sma_60":99.58,"sma_120":98.8},{"date":"2025-10-14","open":97.29,"high":97.5,"low":97.25,"close":97.5,"volume":8508742,"rsi_14":66.16,"sma_20":100.26,"sma_60":99.62,"sma_120":98.83},{"date":"2025-10-15","open":97.53,"high":97.64,"low":97.37,"close":97.46,"volume":6297053,"rsi_14":69.68,"sma_20":100.26,"sma_60":99.66,"sma_120":98.85},{"date":"2025-10-16","open":97.41,"high":97.81,"low":97.38,"close":97.8,"volume":10035366,"rsi_14":73.73,"sma_20":100.3,"sma_60":99.7,"sma_120":98.87},{"date":"2025-10-17","open":97.72,"high":97.72,"low":97.57,"close":97.67,"volume":11738939,"rsi_14":66.51,"sma_20":100.34,"sma_60":99.75,"sma_120":98.89},{"date":"2025-10-20","open":97.78,"high":97.83,"low":97.72,"close":97.83,"volume":7299173,"rsi_14":69.3,"sma_20":100.39,"sma_60":99.79,"sma_120":98.9},{"date":"2025-10-21","open":97.97,"high":98.05,"low":97.9,"close":97.93,"volume":12966016,"rsi_14":72.73,"sma_20":100.43,"sma_60":99.84,"sma_120":98.92},{"date":"2025-10-22","open":97.86,"high":97.94,"low":97.8,"close":97.92,"volume":13263181,"rsi_14":71.04,"sma_20":100.48,"sma_60":99.88,"sma_120":98.94},{"date":"2025-10-23","open":97.81,"high":97.87,"low":97.72,"close":97.75,"volume":9975319,"rsi_14":68.86,"sma_20":100.54,"sma_60":99.92,"sma_120":98.97},{"date":"2025-10-24","open":97.87,"high":97.9,"low":97.73,"close":97.84,"volume":6544551,"rsi_14":77.31,"sma_20":100.59,"sma_60":99.96,"sma_120":99.0},{"date":"2025-10-27","open":97.79,"high":97.91,"low":97.68,"close":97.91,"volume":8527970,"rsi_14":76.21,"sma_20":100.64,"sma_60":100.0,"sma_120":99.02},{"date":"2025-10-28","open":97.89,"high":98.0,"low":97.84,"close":97.97,"volume":10300923,"rsi_14":76.78,"sma_20":100.69,"sma_60":100.03,"sma_120":99.05},{"date":"2025-10-29","open":97.95,"high":97.95,"low":97.48,"close":97.5,"volume":9275654,"rsi_14":65.59,"sma_20":100.72,"sma_60":100.06,"sma_120":99.08},{"date":"2025-10-30","open":97.2,"high":97.48,"low":97.19,"close":97.32,"volume":13563858,"rsi_14":53.78,"sma_20":100.73,"sma_60":100.08,"sma_120":99.1},{"date":"2025-10-31","open":97.38,"high":97.42,"low":97.23,"close":97.26,"volume":13111993,"rsi_14":48.11,"sma_20":100.75,"sma_60":100.11,"sma_120":99.13},{"date":"2025-11-03","open":97.12,"high":97.2,"low":97.06,"close":97.14,"volume":9042118,"rsi_14":35.68,"sma_20":100.76,"sma_60":100.12,"sma_120":99.15},{"date":"2025-11-04","open":97.2,"high":97.33,"low":97.18,"close":97.19,"volume":29687556,"rsi_14":37.6,"sma_20":100.76,"sma_60":100.14,"sma_120":99.18},{"date":"2025-11-05","open":97.15,"high":97.16,"low":96.88,"close":96.93,"volume":8163953,"rsi_14":23.61,"sma_20":100.75,"sma_60":100.16,"sma_120":99.19},{"date":"2025-11-06","open":97.23,"high":97.35,"low":97.19,"close":97.29,"volume":7247564,"rsi_14":35.94,"sma_20":100.76,"sma_60":100.17,"sma_120":99.22},{"date":"2025-11-07","open":97.18,"high":97.39,"low":97.16,"close":97.25,"volume":5708277,"rsi_14":30.86,"sma_20":100.75,"sma_60":100.19,"sma_120":99.24},{"date":"2025-11-10","open":97.25,"high":97.32,"low":97.15,"close":97.21,"volume":7944991,"rsi_14":27.43,"sma_20":100.72,"sma_60":100.21,"sma_120":99.26},{"date":"2025-11-11","open":97.43,"high":97.53,"low":97.38,"close":97.5,"volume":5186222,"rsi_14":35.71,"sma_20":100.71,"sma_60":100.24,"sma_120":99.29},{"date":"2025-11-12","open":97.46,"high":97.54,"low":97.4,"close":97.46,"volume":6267263,"rsi_14":37.7,"sma_20":100.69,"sma_60":100.26,"sma_120":99.32},{"date":"2025-11-13","open":97.29,"high":97.38,"low":97.17,"close":97.17,"volume":7541607,"rsi_14":31.25,"sma_20":100.64,"sma_60":100.28,"sma_120":99.34},{"date":"2025-11-14","open":97.35,"high":97.37,"low":97.04,"close":97.06,"volume":6350455,"rsi_14":28.16,"sma_20":100.59,"sma_60":100.3,"sma_120":99.36},{"date":"2025-11-17","open":97.11,"high":97.19,"low":97.07,"close":97.08,"volume":7821945,"rsi_14":27.11,"sma_20":100.54,"sma_60":100.31,"sma_120":99.38},{"date":"2025-11-18","open":97.3,"high":97.32,"low":97.06,"close":97.13,"volume":7731817,"rsi_14":34.63,"sma_20":100.48,"sma_60":100.32,"sma_120":99.4},{"date":"2025-11-19","open":97.25,"high":97.3,"low":97.09,"close":97.13,"volume":8951707,"rsi_14":37.74,"sma_20":100.42,"sma_60":100.33,"sma_120":99.42},{"date":"2025-11-20","open":97.23,"high":97.33,"low":97.19,"close":97.25,"volume":12968079,"rsi_14":42.2,"sma_20":100.38,"sma_60":100.35,"sma_120":99.44},{"date":"2025-11-21","open":97.49,"high":97.54,"low":97.33,"close":97.48,"volume":9334905,"rsi_14":58.88,"sma_20":100.35,"sma_60":100.36,"sma_120":99.46},{"date":"2025-11-24","open":97.55,"high":97.7,"low":97.54,"close":97.68,"volume":7717732,"rsi_14":61.79,"sma_20":100.32,"sma_60":100.38,"sma_120":99.49},{"date":"2025-11-25","open":97.75,"high":97.98,"low":97.74,"close":97.83,"volume":16788420,"rsi_14":73.13,"sma_20":100.29,"sma_60":100.41,"sma_120":99.51},{"date":"2025-11-26","open":97.81,"high":98.0,"low":97.7,"close":97.99,"volume":8935197,"rsi_14":70.0,"sma_20":100.3,"sma_60":100.44,"sma_120":99.54},{"date":"2025-11-28","open":97.94,"high":97.97,"low":97.74,"close":97.85,"volume":5064814,"rsi_14":66.32,"sma_20":100.31,"sma_60":100.46,"sma_120":99.57},{"date":"2025-12-01","open":97.44,"high":97.51,"low":97.4,"close":97.43,"volume":7249251,"rsi_14":48.09,"sma_20":100.29,"sma_60":100.46,"sma_120":99.59},{"date":"2025-12-02","open":97.44,"high":97.59,"low":97.41,"close":97.56,"volume":7972078,"rsi_14":44.49,"sma_20":100.29,"sma_60":100.46,"sma_120":99.61},{"date":"2025-12-03","open":97.67,"high":97.75,"low":97.58,"close":97.74,"volume":9744487,"rsi_14":49.23,"sma_20":100.31,"sma_60":100.46,"sma_120":99.63},{"date":"2025-12-04","open":97.62,"high":97.68,"low":97.48,"close":97.51,"volume":6953210,"rsi_14":50.39,"sma_20":100.32,"sma_60":100.45,"sma_120":99.64},{"date":"2025-12-05","open":97.54,"high":97.54,"low":97.33,"close":97.4,"volume":6870064,"rsi_14":50.59,"sma_20":100.31,"sma_60":100.44,"sma_120":99.66},{"date":"2025-12-08","open":97.39,"high":97.41,"low":97.12,"close":97.25,"volume":7718916,"rsi_14":47.19,"sma_20":100.29,"sma_60":100.43,"sma_120":99.68},{"date":"2025-12-09","open":97.41,"high":97.41,"low":97.15,"close":97.16,"volume":5967501,"rsi_14":44.44,"sma_20":100.27,"sma_60":100.42,"sma_120":99.69},{"date":"2025-12-10","open":97.15,"high":97.5,"low":97.14,"close":97.47,"volume":9279664,"rsi_14":50.33,"sma_20":100.26,"sma_60":100.41,"sma_120":99.71},{"date":"2025-12-11","open":97.68,"high":97.71,"low":97.45,"close":97.49,"volume":9961268,"rsi_14":48.63,"sma_20":100.24,"sma_60":100.4,"sma_120":99.72},{"date":"2025-12-12","open":97.22,"high":97.3,"low":97.16,"close":97.19,"volume":7588508,"rsi_14":39.46,"sma_20":100.23,"sma_60":100.39,"sma_120":99.73},{"date":"2025-12-15","open":97.38,"high":97.45,"low":97.26,"close":97.29,"volume":9960413,"rsi_14":37.37,"sma_20":100.22,"sma_60":100.38,"sma_120":99.74},{"date":"2025-12-16","open":97.25,"high":97.52,"low":97.24,"close":97.47,"volume":8614448,"rsi_14":38.01,"sma_20":100.23,"sma_60":100.38,"sma_120":99.75},{"date":"2025-12-17","open":97.4,"high":97.5,"low":97.39,"close":97.44,"volume":12010954,"rsi_14":34.05,"sma_20":100.22,"sma_60":100.38,"sma_120":99.76},{"date":"2025-12-18","open":97.68,"high":97.73,"low":97.58,"close":97.68,"volume":8191080,"rsi_14":41.38,"sma_20":100.24,"sma_60":100.38,"sma_120":99.77},{"date":"2025-12-19","open":97.59,"high":97.65,"low":97.5,"close":97.54,"volume":6216568,"rsi_14":45.8,"sma_20":100.22,"sma_60":100.38,"sma_120":99.78},{"date":"2025-12-22","open":97.52,"high":97.53,"low":97.44,"close":97.5,"volume":6178745,"rsi_14":42.29,"sma_20":100.19,"sma_60":100.37,"sma_120":99.79},{"date":"2025-12-23","open":97.31,"high":97.52,"low":97.29,"close":97.5,"volume":9744231,"rsi_14":37.61,"sma_20":100.14,"sma_60":100.37,"sma_120":99.8},{"date":"2025-12-24","open":97.6,"high":97.74,"low":97.55,"close":97.72,"volume":4483895,"rsi_14":47.41,"sma_20":100.11,"sma_60":100.36,"sma_120":99.81},{"date":"2025-12-26","open":97.83,"high":97.85,"low":97.67,"close":97.74,"volume":6503670,"rsi_14":50.22,"sma_20":100.06,"sma_60":100.36,"sma_120":99.83},{"date":"2025-12-29","open":97.82,"high":97.88,"low":97.76,"close":97.86,"volume":7886660,"rsi_14":56.62,"sma_20":100.03,"sma_60":100.36,"sma_120":99.84},{"date":"2025-12-30","open":97.76,"high":97.87,"low":97.73,"close":97.82,"volume":7955848,"rsi_14":57.94,"sma_20":100.03,"sma_60":100.36,"sma_120":99.86},{"date":"2025-12-31","open":97.72,"high":97.82,"low":97.58,"close":97.58,"volume":13535517,"rsi_14":44.66,"sma_20":100.01,"sma_60":100.36,"sma_120":99.87},{"date":"2026-01-02","open":97.7,"high":97.71,"low":97.51,"close":97.55,"volume":6730314,"rsi_14":43.48,"sma_20":99.99,"sma_60":100.35,"sma_120":99.89},{"date":"2026-01-05","open":97.63,"high":97.77,"low":97.58,"close":97.74,"volume":9364905,"rsi_14":55.9,"sma_20":99.98,"sma_60":100.35,"sma_120":99.91},{"date":"2026-01-06","open":97.63,"high":97.73,"low":97.51,"close":97.72,"volume":8573862,"rsi_14":52.94,"sma_20":99.98,"sma_60":100.35,"sma_120":99.92},{"date":"2026-01-07","open":97.86,"high":97.89,"low":97.73,"close":97.82,"volume":7151866,"rsi_14":50.56,"sma_20":99.99,"sma_60":100.34,"sma_120":99.94},{"date":"2026-01-08","open":97.64,"high":97.71,"low":97.61,"close":97.64,"volume":6184140,"rsi_14":46.63,"sma_20":100.0,"sma_60":100.33,"sma_120":99.96},{"date":"2026-01-09","open":97.78,"high":97.96,"low":97.67,"close":97.86,"volume":9879943,"rsi_14":45.79,"sma_20":100.01,"sma_60":100.32,"sma_120":99.97},{"date":"2026-01-12","open":97.76,"high":97.9,"low":97.72,"close":97.81,"volume":9871275,"rsi_14":59.18,"sma_20":100.01,"sma_60":100.31,"sma_120":99.99},{"date":"2026-01-13","open":97.93,"high":97.93,"low":97.79,"close":97.89,"volume":7561565,"rsi_14":63.16,"sma_20":100.03,"sma_60":100.3,"sma_120":100.0},{"date":"2026-01-14","open":97.92,"high":98.1,"low":97.92,"close":98.04,"volume":8585382,"rsi_14":66.47,"sma_20":100.05,"sma_60":100.29,"sma_120":100.02},{"date":"2026-01-15","open":98.11,"high":98.11,"low":97.91,"close":97.91,"volume":9923598,"rsi_14":56.33,"sma_20":100.05,"sma_60":100.27,"sma_120":100.03},{"date":"2026-01-16","open":97.91,"high":97.93,"low":97.74,"close":97.75,"volume":10332456,"rsi_14":50.29,"sma_20":100.05,"sma_60":100.25,"sma_120":100.05},{"date":"2026-01-20","open":97.42,"high":97.56,"low":97.37,"close":97.38,"volume":14001497,"rsi_14":37.69,"sma_20":100.02,"sma_60":100.23,"sma_120":100.05},{"date":"2026-01-21","open":97.47,"high":97.73,"low":97.43,"close":97.7,"volume":16939838,"rsi_14":47.37,"sma_20":100.03,"sma_60":100.21,"sma_120":100.07},{"date":"2026-01-22","open":97.61,"high":97.78,"low":97.57,"close":97.72,"volume":10154555,"rsi_14":53.4,"sma_20":100.04,"sma_60":100.19,"sma_120":100.08},{"date":"2026-01-23","open":97.75,"high":97.85,"low":97.66,"close":97.81,"volume":8621400,"rsi_14":56.13,"sma_20":100.05,"sma_60":100.17,"sma_120":100.09},{"date":"2026-01-26","open":97.95,"high":98.0,"low":97.9,"close":97.95,"volume":6526700,"rsi_14":55.29,"sma_20":100.07,"sma_60":100.16,"sma_120":100.09},{"date":"2026-01-27","open":97.94,"high":98.02,"low":97.86,"close":97.88,"volume":7571800,"rsi_14":53.99,"sma_20":100.07,"sma_60":100.15,"sma_120":100.1},{"date":"2026-01-28","open":97.85,"high":97.86,"low":97.7,"close":97.85,"volume":14730100,"rsi_14":50.72,"sma_20":100.07,"sma_60":100.14,"sma_120":100.11},{"date":"2026-01-29","open":97.8,"high":97.93,"low":97.71,"close":97.85,"volume":10066400,"rsi_14":55.56,"sma_20":100.07,"sma_60":100.13,"sma_120":100.12},{"date":"2026-01-30","open":97.86,"high":97.91,"low":97.81,"close":97.83,"volume":12469600,"rsi_14":49.11,"sma_20":100.09,"sma_60":100.13,"sma_120":100.13},{"date":"2026-02-02","open":97.86,"high":97.87,"low":97.68,"close":97.71,"volume":13264100,"rsi_14":39.9,"sma_20":100.08,"sma_60":100.12,"sma_120":100.13},{"date":"2026-02-03","open":97.64,"high":97.74,"low":97.62,"close":97.72,"volume":9358800,"rsi_14":37.5,"sma_20":100.06,"sma_60":100.12,"sma_120":100.14},{"date":"2026-02-04","open":97.64,"high":97.77,"low":97.63,"close":97.66,"volume":12574000,"rsi_14":31.41,"sma_20":100.04,"sma_60":100.11,"sma_120":100.14},{"date":"2026-02-05","open":97.89,"high":98.12,"low":97.83,"close":98.09,"volume":11442200,"rsi_14":46.61,"sma_20":100.04,"sma_60":100.11,"sma_120":100.15},{"date":"2026-02-06","open":98.11,"high":98.15,"low":98.0,"close":98.14,"volume":9471900,"rsi_14":51.9,"sma_20":100.05,"sma_60":100.11,"sma_120":100.16},{"date":"2026-02-09","open":98.06,"high":98.18,"low":98.02,"close":98.17,"volume":9307581,"rsi_14":57.14,"sma_20":100.06,"sma_60":100.17,"sma_120":100.09},{"date":"2026-02-10","open":98.42,"high":98.52,"low":98.39,"close":98.46,"volume":8566063,"rsi_14":58.85,"sma_20":100.08,"sma_60":100.16,"sma_120":100.1},{"date":"2026-02-11","open":98.21,"high":98.38,"low":98.19,"close":98.23,"volume":8484598,"rsi_14":54.51,"sma_20":100.09,"sma_60":100.15,"sma_120":100.1},{"date":"2026-02-12","open":98.41,"high":98.7,"low":98.4,"close":98.67,"volume":11167542,"rsi_14":59.93,"sma_20":100.11,"sma_60":100.15,"sma_120":100.12},{"date":"2026-02-13","open":98.93,"high":99.0,"low":98.89,"close":98.99,"volume":5927123,"rsi_14":68.04,"sma_20":100.16,"sma_60":100.16,"sma_120":100.13},{"date":"2026-02-17","open":99.0,"high":99.05,"low":98.95,"close":99.0,"volume":6587190,"rsi_14":65.31,"sma_20":100.21,"sma_60":100.17,"sma_120":100.15},{"date":"2026-02-18","open":98.87,"high":98.96,"low":98.84,"close":98.86,"volume":5460200,"rsi_14":64.73,"sma_20":100.23,"sma_60":100.16,"sma_120":100.25},{"date":"2026-02-19","open":98.79,"high":98.94,"low":98.77,"close":98.88,"volume":6600700,"rsi_14":65.02,"sma_20":100.27,"sma_60":100.17,"sma_120":100.26},{"date":"2026-02-20","open":98.9,"high":98.93,"low":98.74,"close":98.9,"volume":8651032,"rsi_14":65.84,"sma_20":100.32,"sma_60":100.18,"sma_120":100.27},{"date":"2026-02-23","open":98.96,"high":99.17,"low":98.95,"close":99.1,"volume":9817100,"rsi_14":82.19,"sma_20":100.37,"sma_60":100.19,"sma_120":100.28},{"date":"2026-02-24","open":99.07,"high":99.15,"low":99.02,"close":99.09,"volume":7588214,"rsi_14":65.6,"sma_20":100.32,"sma_60":100.21,"sma_120":100.18},{"date":"2026-02-25","open":99.01,"high":99.11,"low":99.0,"close":99.04,"volume":6867183,"rsi_14":62.96,"sma_20":100.37,"sma_60":100.22,"sma_120":100.2},{"date":"2026-02-26","open":99.1,"high":99.2,"low":99.08,"close":99.19,"volume":8917156,"rsi_14":68.01,"sma_20":100.42,"sma_60":100.24,"sma_120":100.21},{"date":"2026-02-27","open":99.36,"high":99.44,"low":99.33,"close":99.39,"volume":9033548,"rsi_14":74.45,"sma_20":100.49,"sma_60":100.26,"sma_120":100.23},{"date":"2026-03-02","open":99.1,"high":99.12,"low":98.89,"close":98.99,"volume":10203568,"rsi_14":66.13,"sma_20":100.52,"sma_60":100.26,"sma_120":100.25},{"date":"2026-03-03","open":98.58,"high":98.99,"low":98.55,"close":98.89,"volume":10436361,"rsi_14":60.56,"sma_20":100.54,"sma_60":100.26,"sma_120":100.26},{"date":"2026-03-04","open":98.9,"high":98.94,"low":98.8,"close":98.85,"volume":13741301,"rsi_14":58.62,"sma_20":100.56,"sma_60":100.27,"sma_120":100.27},{"date":"2026-03-05","open":98.53,"high":98.63,"low":98.47,"close":98.56,"volume":8474105,"rsi_14":51.49,"sma_20":100.56,"sma_60":100.27,"sma_120":100.29},{"date":"2026-03-06","open":98.3,"high":98.68,"low":98.23,"close":98.44,"volume":9356647,"rsi_14":44.76,"sma_20":100.55,"sma_60":100.28,"sma_120":100.29},{"date":"2026-03-09","open":98.4,"high":98.8,"low":98.29,"close":98.76,"volume":8948391,"rsi_14":53.33,"sma_20":100.57,"sma_60":100.28,"sma_120":100.3},{"date":"2026-03-10","open":98.68,"high":98.75,"low":98.43,"close":98.43,"volume":10177667,"rsi_14":40.41,"sma_20":100.59,"sma_60":100.28,"sma_120":100.31},{"date":"2026-03-11","open":98.3,"high":98.33,"low":97.94,"close":97.99,"volume":5931450,"rsi_14":28.05,"sma_20":100.58,"sma_60":100.27,"sma_120":100.31},{"date":"2026-03-12","open":97.85,"high":97.89,"low":97.5,"close":97.63,"volume":10171790,"rsi_14":25.15,"sma_20":100.54,"sma_60":100.26,"sma_120":100.31},{"date":"2026-03-13","open":97.78,"high":97.87,"low":97.48,"close":97.55,"volume":8749921,"rsi_14":25.07,"sma_20":100.49,"sma_60":100.23,"sma_120":100.31},{"date":"2026-03-16","open":97.92,"high":97.98,"low":97.78,"close":97.93,"volume":6168749,"rsi_14":29.44,"sma_20":100.45,"sma_60":100.21,"sma_120":100.31},{"date":"2026-03-17","open":98.07,"high":98.16,"low":98.04,"close":98.13,"volume":7377412,"rsi_14":33.16,"sma_20":100.43,"sma_60":100.19,"sma_120":100.32},{"date":"2026-03-18","open":98.0,"high":98.07,"low":97.72,"close":97.72,"volume":8241322,"rsi_14":27.51,"sma_20":100.36,"sma_60":100.17,"sma_120":100.31},{"date":"2026-03-19","open":97.5,"high":97.95,"low":97.47,"close":97.82,"volume":13223735,"rsi_14":26.01,"sma_20":100.29,"sma_60":100.16,"sma_120":100.31},{"date":"2026-03-20","open":97.48,"high":97.5,"low":97.01,"close":97.01,"volume":14458777,"rsi_14":25.25,"sma_20":100.17,"sma_60":100.13,"sma_120":100.29},{"date":"2026-03-23","open":97.2,"high":97.57,"low":97.11,"close":97.37,"volume":27624889,"rsi_14":31.95,"sma_20":100.08,"sma_60":100.11,"sma_120":100.28},{"date":"2026-03-24","open":96.98,"high":97.31,"low":96.92,"close":97.11,"volume":16738670,"rsi_14":30.55,"sma_20":99.96,"sma_60":100.09,"sma_120":100.27},{"date":"2026-03-25","open":97.49,"high":97.55,"low":97.34,"close":97.45,"volume":16242712,"rsi_14":37.93,"sma_20":99.87,"sma_60":100.07,"sma_120":100.26},{"date":"2026-03-26","open":97.18,"high":97.31,"low":96.89,"close":96.9,"volume":12299448,"rsi_14":34.46,"sma_20":99.73,"sma_60":100.05,"sma_120":100.24},{"date":"2026-03-27","open":96.69,"high":97.02,"low":96.64,"close":96.89,"volume":15511342,"rsi_14":29.96,"sma_20":99.59,"sma_60":100.03,"sma_120":100.22},{"date":"2026-03-30","open":97.37,"high":97.54,"low":97.29,"close":97.38,"volume":12882721,"rsi_14":39.31,"sma_20":99.51,"sma_60":100.01,"sma_120":100.21},{"date":"2026-03-31","open":97.62,"high":97.81,"low":97.52,"close":97.61,"volume":23478538,"rsi_14":45.84,"sma_20":99.44,"sma_60":100.0,"sma_120":100.2},{"date":"2026-04-01","open":97.64,"high":97.84,"low":97.59,"close":97.67,"volume":20860917,"rsi_14":46.64,"sma_20":99.37,"sma_60":99.98,"sma_120":100.19},{"date":"2026-04-02","open":97.56,"high":97.96,"low":97.55,"close":97.9,"volume":12024569,"rsi_14":50.21,"sma_20":99.32,"sma_60":99.97,"sma_120":100.18},{"date":"2026-04-06","open":97.67,"high":97.84,"low":97.67,"close":97.72,"volume":14350282,"rsi_14":44.03,"sma_20":99.26,"sma_60":99.96,"sma_120":100.17},{"date":"2026-04-07","open":97.74,"high":97.89,"low":97.42,"close":97.84,"volume":14034115,"rsi_14":43.05,"sma_20":99.2,"sma_60":99.94,"sma_120":100.16},{"date":"2026-04-08","open":98.33,"high":98.38,"low":98.01,"close":98.1,"volume":8882043,"rsi_14":50.58,"sma_20":99.16,"sma_60":99.93,"sma_120":100.15},{"date":"2026-04-09","open":98.01,"high":98.3,"low":97.89,"close":98.16,"volume":8004988,"rsi_14":49.82,"sma_20":99.16,"sma_60":99.92,"sma_120":100.15},{"date":"2026-04-10","open":98.13,"high":98.15,"low":97.97,"close":97.99,"volume":4512201,"rsi_14":59.47,"sma_20":99.16,"sma_60":99.91,"sma_120":100.14},{"date":"2026-04-13","open":98.0,"high":98.23,"low":97.94,"close":98.19,"volume":5838924,"rsi_14":57.31,"sma_20":99.17,"sma_60":99.91,"sma_120":100.14},{"date":"2026-04-14","open":98.2,"high":98.45,"low":98.17,"close":98.44,"volume":5811240,"rsi_14":64.9,"sma_20":99.18,"sma_60":99.9,"sma_120":100.13},{"date":"2026-04-15","open":98.34,"high":98.36,"low":98.22,"close":98.28,"volume":6536975,"rsi_14":58.03,"sma_20":99.17,"sma_60":99.9,"sma_120":100.13},{"date":"2026-04-16","open":98.39,"high":98.41,"low":98.08,"close":98.15,"volume":10659933,"rsi_14":66.43,"sma_20":99.18,"sma_60":99.88,"sma_120":100.12},{"date":"2026-04-17","open":98.55,"high":98.66,"low":98.47,"close":98.51,"volume":5614179,"rsi_14":70.79,"sma_20":99.2,"sma_60":99.88,"sma_120":100.12},{"date":"2026-04-20","open":98.54,"high":98.54,"low":98.36,"close":98.5,"volume":5687892,"rsi_14":64.92,"sma_20":99.25,"sma_60":99.88,"sma_120":100.12},{"date":"2026-04-21","open":98.43,"high":98.43,"low":98.14,"close":98.14,"volume":7583618,"rsi_14":53.57,"sma_20":99.28,"sma_60":99.87,"sma_120":100.11},{"date":"2026-04-22","open":98.43,"high":98.43,"low":98.24,"close":98.27,"volume":7874055,"rsi_14":61.06,"sma_20":99.32,"sma_60":99.87,"sma_120":100.11},{"date":"2026-04-23","open":98.26,"high":98.36,"low":97.96,"close":98.12,"volume":5063494,"rsi_14":54.23,"sma_20":99.34,"sma_60":99.86,"sma_120":100.1},{"date":"2026-04-24","open":98.07,"high":98.3,"low":97.99,"close":98.26,"volume":4791849,"rsi_14":60.55,"sma_20":99.39,"sma_60":99.85,"sma_120":100.1},{"date":"2026-04-27","open":98.19,"high":98.25,"low":98.03,"close":98.11,"volume":7852013,"rsi_14":55.43,"sma_20":99.43,"sma_60":99.84,"sma_120":100.09},{"date":"2026-04-28","open":98.01,"high":98.08,"low":97.93,"close":98.07,"volume":8672858,"rsi_14":49.37,"sma_20":99.45,"sma_60":99.83,"sma_120":100.07},{"date":"2026-04-29","open":97.9,"high":97.9,"low":97.55,"close":97.63,"volume":6764328,"rsi_14":40.36,"sma_20":99.44,"sma_60":99.81,"sma_120":100.06},{"date":"2026-04-30","open":97.82,"high":97.89,"low":97.7,"close":97.77,"volume":13320143,"rsi_14":46.15,"sma_20":99.44,"sma_60":99.79,"sma_120":100.04},{"date":"2026-05-01","open":97.84,"high":98.13,"low":97.78,"close":97.9,"volume":11661616,"rsi_14":38.53,"sma_20":99.42,"sma_60":99.76,"sma_120":100.03},{"date":"2026-05-04","open":97.77,"high":97.8,"low":97.41,"close":97.59,"volume":7580407,"rsi_14":28.32,"sma_20":99.4,"sma_60":99.74,"sma_120":100.0},{"date":"2026-05-05","open":97.7,"high":97.85,"low":97.66,"close":97.77,"volume":10045692,"rsi_14":34.65,"sma_20":99.38,"sma_60":99.72,"sma_120":99.98},{"date":"2026-05-06","open":98.12,"high":98.22,"low":98.06,"close":98.19,"volume":6968841,"rsi_14":45.28,"sma_20":99.37,"sma_60":99.71,"sma_120":99.97},{"date":"2026-05-07","open":98.34,"high":98.38,"low":97.9,"close":97.95,"volume":10903136,"rsi_14":34.69,"sma_20":99.34,"sma_60":99.69,"sma_120":99.95},{"date":"2026-05-08","open":98.21,"high":98.25,"low":98.13,"close":98.18,"volume":8205018,"rsi_14":39.65,"sma_20":99.33,"sma_60":99.68,"sma_120":99.93},{"date":"2026-05-11","open":98.05,"high":98.1,"low":97.92,"close":97.92,"volume":6848275,"rsi_14":41.25,"sma_20":99.31,"sma_60":99.66,"sma_120":99.91},{"date":"2026-05-12","open":97.71,"high":97.73,"low":97.61,"close":97.63,"volume":6336367,"rsi_14":34.85,"sma_20":99.25,"sma_60":99.63,"sma_120":99.89},{"date":"2026-05-13","open":97.62,"high":97.69,"low":97.48,"close":97.67,"volume":5396308,"rsi_14":37.44,"sma_20":99.2,"sma_60":99.6,"sma_120":99.88},{"date":"2026-05-14","open":97.86,"high":97.88,"low":97.63,"close":97.64,"volume":5124043,"rsi_14":33.89,"sma_20":99.16,"sma_60":99.57,"sma_120":99.86},{"date":"2026-05-15","open":97.15,"high":97.21,"low":97.01,"close":97.03,"volume":8026908,"rsi_14":29.53,"sma_20":99.07,"sma_60":99.52,"sma_120":99.84},{"date":"2026-05-18","open":97.12,"high":97.22,"low":96.87,"close":97.02,"volume":7774550,"rsi_14":29.45,"sma_20":98.97,"sma_60":99.47,"sma_120":99.82},{"date":"2026-05-19","open":96.66,"high":96.81,"low":96.53,"close":96.64,"volume":8945503,"rsi_14":30.38,"sma_20":98.88,"sma_60":99.41,"sma_120":99.8},{"date":"2026-05-20","open":96.7,"high":97.28,"low":96.68,"close":97.23,"volume":9863132,"rsi_14":38.42,"sma_20":98.81,"sma_60":99.36,"sma_120":99.79},{"date":"2026-05-21","open":96.98,"high":97.35,"low":96.85,"close":97.35,"volume":7072651,"rsi_14":42.24,"sma_20":98.76,"sma_60":99.32,"sma_120":99.77},{"date":"2026-05-22","open":97.49,"high":97.51,"low":97.19,"close":97.44,"volume":6950638,"rsi_14":47.79,"sma_20":98.7,"sma_60":99.27,"sma_120":99.76},{"date":"2026-05-26","open":97.78,"high":97.85,"low":97.61,"close":97.72,"volume":5334787,"rsi_14":49.31,"sma_20":98.66,"sma_60":99.23,"sma_120":99.74},{"date":"2026-05-27","open":97.81,"high":97.9,"low":97.76,"close":97.8,"volume":6899979,"rsi_14":43.95,"sma_20":98.63,"sma_60":99.2,"sma_120":99.73},{"date":"2026-05-28","open":97.82,"high":98.1,"low":97.77,"close":98.0,"volume":10302760,"rsi_14":50.77,"sma_20":98.64,"sma_60":99.17,"sma_120":99.7},{"date":"2026-05-29","open":98.09,"high":98.19,"low":98.02,"close":98.06,"volume":8936781,"rsi_14":48.04,"sma_20":98.63,"sma_60":99.15,"sma_120":99.71},{"date":"2026-06-01","open":97.77,"high":98.02,"low":97.69,"close":98.01,"volume":8816658,"rsi_14":46.37,"sma_20":98.62,"sma_60":99.12,"sma_120":99.7},{"date":"2026-06-02","open":98.13,"high":98.17,"low":97.99,"close":98.04,"volume":6358837,"rsi_14":51.37,"sma_20":98.63,"sma_60":99.1,"sma_120":99.69},{"date":"2026-06-03","open":97.84,"high":97.92,"low":97.74,"close":97.83,"volume":7331019,"rsi_14":47.4,"sma_20":98.62,"sma_60":99.07,"sma_120":99.67},{"date":"2026-06-04","open":98.04,"high":98.33,"low":97.94,"close":97.99,"volume":7001328,"rsi_14":50.16,"sma_20":98.59,"sma_60":99.04,"sma_120":99.66},{"date":"2026-06-05","open":97.66,"high":97.7,"low":97.5,"close":97.5,"volume":13805498,"rsi_14":53.47,"sma_20":98.55,"sma_60":99.02,"sma_120":99.65},{"date":"2026-06-08","open":97.73,"high":97.76,"low":97.48,"close":97.5,"volume":8965395,"rsi_14":52.6,"sma_20":98.5,"sma_60":99.0,"sma_120":99.63},{"date":"2026-06-09","open":97.66,"high":97.75,"low":97.55,"close":97.7,"volume":14475607,"rsi_14":62.82,"sma_20":98.47,"sma_60":98.98,"sma_120":99.61},{"date":"2026-06-10","open":97.75,"high":97.81,"low":97.55,"close":97.64,"volume":4781004,"rsi_14":51.79,"sma_20":98.46,"sma_60":98.96,"sma_120":99.59},{"date":"2026-06-11","open":97.72,"high":98.24,"low":97.67,"close":98.21,"volume":7137770,"rsi_14":59.43,"sma_20":98.47,"sma_60":98.95,"sma_120":99.57},{"date":"2026-06-12","open":98.06,"high":98.15,"low":97.92,"close":98.09,"volume":6317034,"rsi_14":55.83,"sma_20":98.47,"sma_60":98.94,"sma_120":99.55},{"date":"2026-06-15","open":98.29,"high":98.35,"low":98.15,"close":98.18,"volume":7115765,"rsi_14":52.36,"sma_20":98.51,"sma_60":98.92,"sma_120":99.54},{"date":"2026-06-16","open":98.23,"high":98.41,"low":98.21,"close":98.3,"volume":6353242,"rsi_14":53.25,"sma_20":98.56,"sma_60":98.93,"sma_120":99.53},{"date":"2026-06-17","open":98.33,"high":98.4,"low":97.9,"close":97.94,"volume":9348575,"rsi_14":43.23,"sma_20":98.61,"sma_60":98.92,"sma_120":99.52},{"date":"2026-06-18","open":98.33,"high":98.44,"low":98.2,"close":98.23,"volume":4635657,"rsi_14":47.32,"sma_20":98.64,"sma_60":98.93,"sma_120":99.51},{"date":"2026-06-22","open":98.07,"high":98.1,"low":97.91,"close":97.96,"volume":6323332,"rsi_14":49.16,"sma_20":98.66,"sma_60":98.92,"sma_120":99.52},{"date":"2026-06-23","open":98.06,"high":98.18,"low":98.03,"close":98.04,"volume":12089071,"rsi_14":50.08,"sma_20":98.67,"sma_60":98.92,"sma_120":99.49},{"date":"2026-06-24","open":98.43,"high":98.57,"low":98.4,"close":98.52,"volume":6517082,"rsi_14":60.49,"sma_20":98.7,"sma_60":98.93,"sma_120":99.48},{"date":"2026-06-25","open":98.65,"high":98.75,"low":98.57,"close":98.58,"volume":8178995,"rsi_14":59.25,"sma_20":98.72,"sma_60":98.93,"sma_120":99.47},{"date":"2026-06-26","open":98.57,"high":98.74,"low":98.56,"close":98.67,"volume":9920100,"rsi_14":70.97,"sma_20":98.74,"sma_60":98.94,"sma_120":99.47},{"date":"2026-06-29","open":98.67,"high":98.73,"low":98.63,"close":98.69,"volume":8163694,"rsi_14":71.28,"sma_20":98.75,"sma_60":98.94,"sma_120":99.49},{"date":"2026-06-30","open":98.63,"high":98.63,"low":98.28,"close":98.31,"volume":19005169,"rsi_14":59.74,"sma_20":98.77,"sma_60":98.94,"sma_120":99.46},{"date":"2026-07-01","open":98.14,"high":98.27,"low":98.08,"close":98.16,"volume":10914676,"rsi_14":52.62,"sma_20":98.76,"sma_60":98.93,"sma_120":99.44},{"date":"2026-07-02","open":98.2,"high":98.32,"low":98.15,"close":98.27,"volume":8407130,"rsi_14":45.45,"sma_20":98.76,"sma_60":98.92,"sma_120":99.43},{"date":"2026-07-06","open":98.26,"high":98.33,"low":98.14,"close":98.32,"volume":6837114,"rsi_14":48.1,"sma_20":98.76,"sma_60":98.91,"sma_120":99.42},{"date":"2026-07-07","open":98.12,"high":98.15,"low":97.82,"close":97.87,"volume":9137277,"rsi_14":40.18,"sma_20":98.76,"sma_60":98.88,"sma_120":99.4},{"date":"2026-07-08","open":97.74,"high":97.77,"low":97.56,"close":97.7,"volume":7482993,"rsi_14":36.06,"sma_20":98.76,"sma_60":98.86,"sma_120":99.39},{"date":"2026-07-09","open":97.78,"high":97.97,"low":97.7,"close":97.84,"volume":9011059,"rsi_14":42.95,"sma_20":98.75,"sma_60":98.84,"sma_120":99.37},{"date":"2026-07-10","open":98.07,"high":98.14,"low":97.68,"close":97.74,"volume":7745449,"rsi_14":35.99,"sma_20":98.74,"sma_60":98.81,"sma_120":99.36},{"date":"2026-07-13","open":97.59,"high":97.68,"low":97.37,"close":97.37,"volume":8320066,"rsi_14":34.78,"sma_20":98.68,"sma_60":98.78,"sma_120":99.34},{"date":"2026-07-14","open":97.64,"high":97.79,"low":97.56,"close":97.66,"volume":6715091,"rsi_14":38.56,"sma_20":98.64,"sma_60":98.76,"sma_120":99.32},{"date":"2026-07-15","open":97.72,"high":97.92,"low":97.72,"close":97.8,"volume":11873004,"rsi_14":31.71,"sma_20":98.6,"sma_60":98.73,"sma_120":99.3},{"date":"2026-07-16","open":97.69,"high":97.83,"low":97.65,"close":97.79,"volume":6691804,"rsi_14":30.2,"sma_20":98.56,"sma_60":98.7,"sma_120":99.29},{"date":"2026-07-17","open":97.98,"high":98.06,"low":97.84,"close":97.86,"volume":6552297,"rsi_14":29.89,"sma_20":98.54,"sma_60":98.68,"sma_120":99.28},{"date":"2026-07-20","open":97.83,"high":97.84,"low":97.56,"close":97.61,"volume":4949442,"rsi_14":26.49,"sma_20":98.49,"sma_60":98.65,"sma_120":99.26},{"date":"2026-07-21","open":97.51,"high":97.56,"low":97.38,"close":97.4,"volume":9518207,"rsi_14":28.37,"sma_20":98.45,"sma_60":98.62,"sma_120":99.24},{"date":"2026-07-22","open":97.37,"high":97.4,"low":97.24,"close":97.24,"volume":6313323,"rsi_14":31.87,"sma_20":98.39,"sma_60":98.59,"sma_120":99.22},{"date":"2026-07-23","open":96.98,"high":97.06,"low":96.93,"close":97.0,"volume":6394374,"rsi_14":26.14,"sma_20":98.3,"sma_60":98.55,"sma_120":99.2},{"date":"2026-07-24","open":97.11,"high":97.3,"low":97.07,"close":97.12,"volume":5908311,"rsi_14":28.07,"sma_20":98.21,"sma_60":98.52,"sma_120":99.17},{"date":"2026-07-27","open":97.3,"high":97.39,"low":97.25,"close":97.35,"volume":7043943,"rsi_14":39.11,"sma_20":98.13,"sma_60":98.5,"sma_120":99.15},{"date":"2026-07-28","open":97.45,"high":97.67,"low":97.43,"close":97.58,"volume":12020859,"rsi_14":47.35,"sma_20":98.06,"sma_60":98.48,"sma_120":99.13},{"date":"2026-07-29","open":97.49,"high":97.56,"low":97.21,"close":97.21,"volume":6320629,"rsi_14":38.99,"sma_20":97.99,"sma_60":98.46,"sma_120":99.11},{"date":"2026-07-30","open":97.28,"high":97.37,"low":97.2,"close":97.28,"volume":8661243,"rsi_14":41.45,"sma_20":97.94,"sma_60":98.44,"sma_120":99.09},{"date":"2026-07-31","open":97.14,"high":97.15,"low":96.9,"close":97.03,"volume":11043446,"rsi_14":43.73,"sma_20":97.88,"sma_60":98.42,"sma_120":99.07},{"date":"2026-08-03","open":97.21,"high":97.29,"low":97.12,"close":97.26,"volume":12320403,"rsi_14":34.82,"sma_20":97.81,"sma_60":98.39,"sma_120":99.07},{"date":"2026-08-04","open":97.55,"high":97.66,"low":97.51,"close":97.66,"volume":10963870,"rsi_14":41.18,"sma_20":97.78,"sma_60":98.36,"sma_120":99.05},{"date":"2026-08-05","open":97.64,"high":97.74,"low":97.56,"close":97.71,"volume":14452065,"rsi_14":42.18,"sma_20":97.76,"sma_60":98.34,"sma_120":99.03},{"date":"2026-08-06","open":97.57,"high":97.58,"low":97.35,"close":97.43,"volume":10147004,"rsi_14":37.16,"sma_20":97.73,"sma_60":98.32,"sma_120":99.0},{"date":"2026-08-07","open":97.69,"high":97.73,"low":97.5,"close":97.6,"volume":5859865,"rsi_14":44.04,"sma_20":97.7,"sma_60":98.3,"sma_120":98.97},{"date":"2026-08-10","open":97.46,"high":97.49,"low":97.24,"close":97.24,"volume":5880744,"rsi_14":41.91,"sma_20":97.68,"sma_60":98.27,"sma_120":98.94},{"date":"2026-08-11","open":97.4,"high":97.48,"low":97.32,"close":97.32,"volume":11240993,"rsi_14":45.79,"sma_20":97.65,"sma_60":98.25,"sma_120":98.91},{"date":"2026-08-12","open":97.57,"high":97.62,"low":97.39,"close":97.43,"volume":5970540,"rsi_14":51.42,"sma_20":97.61,"sma_60":98.24,"sma_120":98.88},{"date":"2026-08-13","open":97.72,"high":97.89,"low":97.65,"close":97.69,"volume":9597174,"rsi_14":53.79,"sma_20":97.59,"sma_60":98.24,"sma_120":98.85},{"date":"2026-08-14","open":97.65,"high":97.73,"low":97.41,"close":97.48,"volume":7183660,"rsi_14":46.44,"sma_20":97.55,"sma_60":98.23,"sma_120":98.82},{"date":"2026-08-17","open":97.38,"high":97.47,"low":97.23,"close":97.25,"volume":10229021,"rsi_14":38.71,"sma_20":97.52,"sma_60":98.22,"sma_120":98.79},{"date":"2026-08-18","open":97.19,"high":97.39,"low":97.14,"close":97.35,"volume":5965670,"rsi_14":46.47,"sma_20":97.5,"sma_60":98.2,"sma_120":98.76},{"date":"2026-08-19","open":97.75,"high":97.82,"low":97.57,"close":97.82,"volume":6952033,"rsi_14":53.17,"sma_20":97.51,"sma_60":98.19,"sma_120":98.73},{"date":"2026-08-20","open":97.49,"high":97.64,"low":97.42,"close":97.49,"volume":5695758,"rsi_14":52.06,"sma_20":97.52,"sma_60":98.17,"sma_120":98.7},{"date":"2026-08-21","open":97.46,"high":97.49,"low":97.32,"close":97.35,"volume":5954486,"rsi_14":51.74,"sma_20":97.51,"sma_60":98.15,"sma_120":98.67},{"date":"2026-08-24","open":97.49,"high":97.62,"low":97.45,"close":97.55,"volume":5010841,"rsi_14":48.16,"sma_20":97.5,"sma_60":98.12,"sma_120":98.65},{"date":"2026-08-25","open":97.79,"high":98.01,"low":97.76,"close":98.01,"volume":5576095,"rsi_14":54.41,"sma_20":97.51,"sma_60":98.11,"sma_120":98.63},{"date":"2026-08-26","open":97.86,"high":97.88,"low":97.76,"close":97.86,"volume":5930440,"rsi_14":56.57,"sma_20":97.52,"sma_60":98.09,"sma_120":98.61},{"date":"2026-08-27","open":97.86,"high":97.92,"low":97.74,"close":97.83,"volume":6002650,"rsi_14":53.67,"sma_20":97.53,"sma_60":98.08,"sma_120":98.59},{"date":"2026-08-28","open":97.75,"high":97.96,"low":97.48,"close":97.49,"volume":9906858,"rsi_14":54.19,"sma_20":97.54,"sma_60":98.06,"sma_120":98.56},{"date":"2026-08-31","open":97.41,"high":97.42,"low":97.3,"close":97.41,"volume":11784866,"rsi_14":51.45,"sma_20":97.55,"sma_60":98.04,"sma_120":98.54},{"date":"2026-09-01","open":96.88,"high":97.05,"low":96.75,"close":96.77,"volume":8665679,"rsi_14":40.93,"sma_20":97.5,"sma_60":98.02,"sma_120":98.52},{"date":"2026-09-02","open":96.84,"high":96.86,"low":96.72,"close":96.84,"volume":11775251,"rsi_14":37.68,"sma_20":97.46,"sma_60":97.99,"sma_120":98.5},{"date":"2026-09-03","open":97.11,"high":97.16,"low":96.94,"close":96.95,"volume":6727648},{"date":"2026-09-04","open":97.0,"high":97.11,"low":96.95,"close":97.0,"volume":7810853,"rsi_14":46.06,"sma_20":97.41,"sma_60":97.95,"sma_120":98.45},{"date":"2026-09-08","open":97.04,"high":97.05,"low":96.82,"close":96.9,"volume":6017546,"rsi_14":42.9,"sma_20":97.39,"sma_60":97.92,"sma_120":98.43},{"date":"2026-09-09","open":96.85,"high":96.92,"low":96.6,"close":96.68,"volume":8217817,"rsi_14":30.48,"sma_20":97.36,"sma_60":97.88,"sma_120":98.41},{"date":"2026-09-10","open":96.26,"high":96.36,"low":96.04,"close":96.05,"volume":13037230},{"date":"2026-09-11","open":96.26,"high":96.31,"low":95.94,"close":95.98,"volume":7338752,"rsi_14":28.25,"sma_20":97.2,"sma_60":97.78,"sma_120":98.36},{"date":"2026-09-14","open":95.88,"high":96.16,"low":95.72,"close":95.89,"volume":15495465,"rsi_14":22.7,"sma_20":97.12,"sma_60":97.74,"sma_120":98.33},{"date":"2026-09-15","open":95.85,"high":95.9,"low":95.78,"close":95.85,"volume":12243721,"rsi_14":8.78,"sma_20":97.05,"sma_60":97.69,"sma_120":98.31},{"date":"2026-09-16","open":96.02,"high":96.23,"low":95.79,"close":95.81,"volume":9612152},{"date":"2026-09-17","open":96.21,"high":96.33,"low":96.12,"close":96.33,"volume":8035782,"rsi_14":25.0,"sma_20":96.9,"sma_60":97.6,"sma_120":98.26},{"date":"2026-09-18","open":96.07,"high":96.07,"low":95.92,"close":95.96,"volume":6148700,"rsi_14":24.75,"sma_20":96.83,"sma_60":97.55,"sma_120":98.24},{"date":"2026-09-21","open":96.2,"high":96.24,"low":96.11,"close":96.21,"volume":9197627,"rsi_14":31.25,"sma_20":96.77,"sma_60":97.5,"sma_120":98.22},{"date":"2026-09-22","open":96.27,"high":96.31,"low":96.09,"close":96.25,"volume":7162669,"rsi_14":40.0,"sma_20":96.7,"sma_60":97.45,"sma_120":98.19},{"date":"2026-09-23","open":96.08,"high":96.08,"low":95.25,"close":95.41,"volume":17281654},{"date":"2026-09-24","open":95.47,"high":95.53,"low":94.93,"close":94.95,"volume":10688723,"rsi_14":22.99,"sma_20":96.43,"sma_60":97.31,"sma_120":98.12},{"date":"2026-09-25","open":95.0,"high":95.17,"low":94.73,"close":95.12,"volume":15486823,"rsi_14":25.52,"sma_20":96.29,"sma_60":97.26,"sma_120":98.09},{"date":"2026-09-28","open":94.38,"high":94.5,"low":94.15,"close":94.32,"volume":14249403},{"date":"2026-09-29","open":94.32,"high":94.37,"low":93.99,"close":94.27,"volume":16726799,"rsi_14":24.32,"sma_20":96.01,"sma_60":97.12,"sma_120":98.01},{"date":"2026-09-30","open":94.41,"high":94.42,"low":94.02,"close":94.21,"volume":17334021,"rsi_14":28.24,"sma_20":95.9,"sma_60":97.06,"sma_120":97.97},{"date":"2026-10-01","open":93.96,"high":94.56,"low":93.83,"close":94.42,"volume":17711132,"rsi_14":27.92,"sma_20":95.78,"sma_60":97.0,"sma_120":97.93},{"date":"2026-10-02","open":94.65,"high":94.74,"low":94.17,"close":94.25,"volume":14450355,"rsi_14":27.22,"sma_20":95.64,"sma_60":96.94,"sma_120":97.89},{"date":"2026-10-05","open":94.15,"high":94.23,"low":93.93,"close":94.13,"volume":16872897},{"date":"2026-10-06","open":94.25,"high":94.45,"low":94.19,"close":94.36,"volume":13705671,"rsi_14":31.27,"sma_20":95.37,"sma_60":96.81,"sma_120":97.8},{"date":"2026-10-07","open":93.89,"high":94.41,"low":93.87,"close":94.31,"volume":14121329},{"date":"2026-10-08","open":94.24,"high":94.63,"low":94.14,"close":94.63,"volume":11231032,"rsi_14":29.73,"sma_20":95.18,"sma_60":96.69,"sma_120":97.71},{"date":"2026-10-09","open":94.53,"high":94.64,"low":94.42,"close":94.59,"volume":10045527,"rsi_14":24.2,"sma_20":95.11,"sma_60":96.63,"sma_120":97.67},{"date":"2026-10-12","open":94.54,"high":94.67,"low":94.53,"close":94.66,"volume":9082789,"rsi_14":24.68,"sma_20":95.05,"sma_60":96.58,"sma_120":97.63},{"date":"2026-10-13","open":94.81,"high":94.81,"low":94.64,"close":94.71,"volume":9543218,"rsi_14":35.7,"sma_20":95.0,"sma_60":96.52,"sma_120":97.59},{"date":"2026-10-14","open":94.3,"high":94.9,"low":94.26,"close":94.82,"volume":18632047,"rsi_14":46.8,"sma_20":94.94,"sma_60":96.47,"sma_120":97.55},{"date":"2026-10-15","open":95.61,"high":95.65,"low":95.32,"close":95.41,"volume":11927481,"rsi_14":56.1,"sma_20":94.9,"sma_60":96.44,"sma_120":97.51},{"date":"2026-10-16","open":95.29,"high":95.58,"low":95.22,"close":95.38,"volume":11388979,"rsi_14":68.5,"sma_20":94.87,"sma_60":96.4,"sma_120":97.48},{"date":"2026-10-19","open":95.34,"high":95.39,"low":95.04,"close":95.11,"volume":10400549,"rsi_14":61.02,"sma_20":94.81,"sma_60":96.36,"sma_120":97.44},{"date":"2026-10-20","open":95.31,"high":95.5,"low":95.16,"close":95.27,"volume":9952750,"rsi_14":65.81,"sma_20":94.77,"sma_60":96.32,"sma_120":97.41},{"date":"2026-10-21","open":95.4,"high":95.5,"low":95.11,"close":95.3,"volume":9834027,"rsi_14":69.71,"sma_20":94.76,"sma_60":96.28,"sma_120":97.38},{"date":"2026-10-22","open":95.69,"high":96.22,"low":95.61,"close":96.11,"volume":10825332,"rsi_14":82.29,"sma_20":94.82,"sma_60":96.26,"sma_120":97.36},{"date":"2026-10-23","open":96.11,"high":96.11,"low":95.96,"close":95.96,"volume":0,"rsi_14":82.29,"sma_20":94.82,"sma_60":96.26,"sma_120":97.36}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"iShares Core U.S. Aggregate Bond ETF","phase":"above-fold","symbol_resolved":true}